4218 ニチバン(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2972473070370325,0001,406
1995-12-2871072870072467,0001,448
1995-12-27705711690691126,0001,382
1995-12-2669070168070130,0001,402
1995-12-2569770269169137,0001,382
1995-12-2270470468569938,0001,398
1995-12-2170070070070016,0001,400
1995-12-2071271269169144,0001,382
1995-12-1971071070170127,0001,402
1995-12-1870172070071543,0001,430
1995-12-1569169168668625,0001,372
1995-12-1469769968568746,0001,374
1995-12-1372872869569564,0001,390
1995-12-1272072670570547,0001,410
1995-12-1172072971672043,0001,440
1995-12-0871672871671648,0001,432
1995-12-0771172571171534,0001,430
1995-12-0671272071171522,0001,430
1995-12-0572072070871237,0001,424
1995-12-0472073071471460,0001,428
1995-12-01740749720720126,0001,440
1995-11-30765770739760537,0001,520
1995-11-29673700668700106,0001,400
1995-11-28685690670670102,0001,340
1995-11-2767869967068328,0001,366
1995-11-2470170667568045,0001,360
1995-11-22679700667691121,0001,382
1995-11-21700700682685138,0001,370
1995-11-20730730701701190,0001,402
1995-11-17725741725730246,0001,460
1995-11-16741745715730327,0001,460
1995-11-15805810750752584,0001,504
1995-11-148108377908052,465,0001,610
1995-11-137858157838152,122,0001,630
1995-11-106227156007151,856,0001,430
1995-11-09561629561615502,0001,230
1995-11-0856156856156113,0001,122
1995-11-0757857856057716,0001,154
1995-11-065695785695787,0001,156
1995-11-025605615505615,0001,122
1995-11-0157057055055011,0001,100
1995-10-3155855855055511,0001,110
1995-10-305505585505585,0001,116
1995-10-2757957955055023,0001,100
1995-10-26560581560580114,0001,160
1995-10-2556056856056021,0001,120
1995-10-245585595575576,0001,114
1995-10-235585585505503,0001,100
1995-10-2054855854854826,0001,096
1995-10-195525585505589,0001,116
1995-10-185515535515536,0001,106
1995-10-175535535535536,0001,106
1995-10-165505535505534,0001,106
1995-10-135605605605601,0001,120
1995-10-1255155154754716,0001,094
1995-10-115795795475479,0001,094
1995-10-095485595485595,0001,118
1995-10-0654754854754815,0001,096
1995-10-0555755754654712,0001,094
1995-10-0455556054654712,0001,094
1995-10-035515555475479,0001,094
1995-10-0256556554754817,0001,096
1995-09-2955256254755511,0001,110
1995-09-2856056256056210,0001,124
1995-09-2754755054655012,0001,100
1995-09-2654654654554516,0001,090
1995-09-255465505465509,0001,100
1995-09-2255255255055013,0001,100
1995-09-215565565515519,0001,102
1995-09-205755755565568,0001,112
1995-09-1956056055555510,0001,110
1995-09-1857557557057011,0001,140
1995-09-145685755665759,0001,150
1995-09-1356957056556519,0001,130
1995-09-1256057056057018,0001,140
1995-09-1155656155655812,0001,116
1995-09-0855155655155117,0001,102
1995-09-0755156055155110,0001,102
1995-09-065515555515559,0001,110
1995-09-0557957956056023,0001,120
1995-09-045795795795791,0001,158
1995-09-0157857856156114,0001,122
1995-08-3156058056056013,0001,120
1995-08-3056558056056015,0001,120
1995-08-2958058056557915,0001,158
1995-08-285665665665663,0001,132
1995-08-2558158155655625,0001,112
1995-08-2457058156558122,0001,162
1995-08-2357158057158013,0001,160
1995-08-2258158157058118,0001,162
1995-08-2155658155558136,0001,162
1995-08-185705705625627,0001,124
1995-08-1757058156556525,0001,130
1995-08-1658159957057044,0001,140
1995-08-155705815705818,0001,162
1995-08-145515565515559,0001,110
1995-08-1157257954554529,0001,090
1995-08-1057257557257417,0001,148
1995-08-0957258057257225,0001,144
1995-08-0856858056858028,0001,160
1995-08-0761961958258292,0001,164
1995-08-04560630555600466,0001,200
1995-08-03500565500563127,0001,126
1995-08-024905044865019,0001,002
1995-08-0150450448548516,000970
1995-07-315005004994999,000998
1995-07-2848848948548914,000978
1995-07-274864904864873,000974
1995-07-2648548548548516,000970
1995-07-254954954854855,000970
1995-07-2451051049549528,000990
1995-07-2150350350150121,0001,002
1995-07-2050050049550021,0001,000
1995-07-1951451449549512,000990
1995-07-1852052151451411,0001,028
1995-07-1750552550551530,0001,030
1995-07-1452052050450448,0001,008
1995-07-1350651550551569,0001,030
1995-07-1250350550350543,0001,010
1995-07-1149049048048136,000962
1995-07-1050051049049045,000980
1995-07-0749351048850040,0001,000
1995-07-0645346845346819,000936
1995-07-0545445445045012,000900
1995-07-0445445445445425,000908
1995-07-0346846846446411,000928
1995-06-3044545844545811,000916
1995-06-2945145144444418,000888
1995-06-2844444443243823,000876
1995-06-2744444444444412,000888
1995-06-264654704654657,000930
1995-06-234384584384584,000916
1995-06-2245045044044032,000880
1995-06-2145645644244216,000884
1995-06-204564564564563,000912
1995-06-1946046045145133,000902
1995-06-1645545544545024,000900
1995-06-15445450442442127,000884
1995-06-1445045044344524,000890
1995-06-1344545444544558,000890
1995-06-1245145144544533,000890
1995-06-0946546546046026,000920
1995-06-0848048046546527,000930
1995-06-0748548547548065,000960
1995-06-06496496486490141,000980
1995-06-0551151149149132,000982
1995-06-0253553551551526,0001,030
1995-06-0153553552653513,0001,070
1995-05-3153953952552510,0001,050
1995-05-3054054054054011,0001,080
1995-05-295555555405404,0001,080
1995-05-2654554654554513,0001,090
1995-05-2554554554554510,0001,090
1995-05-2455955955255514,0001,110
1995-05-2357958056956914,0001,138
1995-05-2258158158058043,0001,160
1995-05-1958158158158124,0001,162
1995-05-1858158158158112,0001,162
1995-05-175815845815815,0001,162
1995-05-1558258258158111,0001,162
1995-05-1258058258058212,0001,164
1995-05-1158158258158113,0001,162
1995-05-1058258258158116,0001,162
1995-05-095815815815813,0001,162
1995-05-0859359358058015,0001,160
1995-05-0258059358059310,0001,186
1995-05-0158058058058019,0001,160
1995-04-285895895805808,0001,160
1995-04-2758559558559023,0001,180
1995-04-2658058758058756,0001,174
1995-04-2558158358158311,0001,166
1995-04-2458959058358313,0001,166
1995-04-2156559056558911,0001,178
1995-04-2056056155555519,0001,110
1995-04-1952355052355042,0001,100
1995-04-1853053553053311,0001,066
1995-04-1752053152053012,0001,060
1995-04-145415415315319,0001,062
1995-04-1353553553153129,0001,062
1995-04-125325355325358,0001,070
1995-04-115505505315317,0001,062
1995-04-105505505505506,0001,100
1995-04-075515515505505,0001,100
1995-04-0655756055056017,0001,120
1995-04-0555455854855710,0001,114
1995-04-045445475325477,0001,094
1995-04-0357857855455415,0001,108
1995-03-3158859858858810,0001,176
1995-03-305805985805983,0001,196
1995-03-2958059058058516,0001,170
1995-03-2752854152854013,0001,080
1995-03-2454154153653824,0001,076
1995-03-2355055054154117,0001,082
1995-03-225515515505518,0001,102
1995-03-2055055255055021,0001,100
1995-03-1756656656056021,0001,120
1995-03-165655665655666,0001,132
1995-03-155635635635639,0001,126
1995-03-145705705705701,0001,140
1995-03-135705705705704,0001,140
1995-03-105835855835859,0001,170
1995-03-0961061058058327,0001,166
1995-03-0860160160160111,0001,202
1995-03-0761061061061015,0001,220
1995-03-066006006006004,0001,200
1995-03-0360261060060014,0001,200
1995-03-0260061260061227,0001,224
1995-03-0158160258158117,0001,162
1995-02-285905905805809,0001,160
1995-02-2758458457257210,0001,144
1995-02-2460460460460424,0001,208
1995-02-2360460460460422,0001,208
1995-02-2260460560460413,0001,208
1995-02-2160560560460414,0001,208
1995-02-2060560560460410,0001,208
1995-02-1760461360460818,0001,216
1995-02-1661361361261328,0001,226
1995-02-156136136136134,0001,226
1995-02-1461361361361315,0001,226
1995-02-136136136136136,0001,226
1995-02-1061361561261317,0001,226
1995-02-0961061561061551,0001,230
1995-02-0861361461361421,0001,228
1995-02-076146146116129,0001,224
1995-02-066126266126268,0001,252
1995-02-0360561160461111,0001,222
1995-02-026066066056058,0001,210
1995-02-0161561560460614,0001,212
1995-01-3160460660460542,0001,210
1995-01-3060560560460520,0001,210
1995-01-2760460560460437,0001,208
1995-01-2660560560460530,0001,210
1995-01-2560560660360549,0001,210
1995-01-2460460660460619,0001,212
1995-01-2361761760560691,0001,212
1995-01-2061761861761728,0001,234
1995-01-1961761761661733,0001,234
1995-01-1861762061661737,0001,234
1995-01-1762762761761726,0001,234
1995-01-1362863461761750,0001,234
1995-01-1261863061761837,0001,236
1995-01-1162963061661642,0001,232
1995-01-1061561661561526,0001,230
1995-01-0961562161562131,0001,242
1995-01-0663964062562542,0001,250
1995-01-0565165863563948,0001,278
1995-01-0464265164265131,0001,302

分割・併合履歴 : [2017-09-27]1株→0.5株