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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 724 | 730 | 703 | 703 | 25,000 | 1,406 |
| 1995-12-28 | 710 | 728 | 700 | 724 | 67,000 | 1,448 |
| 1995-12-27 | 705 | 711 | 690 | 691 | 126,000 | 1,382 |
| 1995-12-26 | 690 | 701 | 680 | 701 | 30,000 | 1,402 |
| 1995-12-25 | 697 | 702 | 691 | 691 | 37,000 | 1,382 |
| 1995-12-22 | 704 | 704 | 685 | 699 | 38,000 | 1,398 |
| 1995-12-21 | 700 | 700 | 700 | 700 | 16,000 | 1,400 |
| 1995-12-20 | 712 | 712 | 691 | 691 | 44,000 | 1,382 |
| 1995-12-19 | 710 | 710 | 701 | 701 | 27,000 | 1,402 |
| 1995-12-18 | 701 | 720 | 700 | 715 | 43,000 | 1,430 |
| 1995-12-15 | 691 | 691 | 686 | 686 | 25,000 | 1,372 |
| 1995-12-14 | 697 | 699 | 685 | 687 | 46,000 | 1,374 |
| 1995-12-13 | 728 | 728 | 695 | 695 | 64,000 | 1,390 |
| 1995-12-12 | 720 | 726 | 705 | 705 | 47,000 | 1,410 |
| 1995-12-11 | 720 | 729 | 716 | 720 | 43,000 | 1,440 |
| 1995-12-08 | 716 | 728 | 716 | 716 | 48,000 | 1,432 |
| 1995-12-07 | 711 | 725 | 711 | 715 | 34,000 | 1,430 |
| 1995-12-06 | 712 | 720 | 711 | 715 | 22,000 | 1,430 |
| 1995-12-05 | 720 | 720 | 708 | 712 | 37,000 | 1,424 |
| 1995-12-04 | 720 | 730 | 714 | 714 | 60,000 | 1,428 |
| 1995-12-01 | 740 | 749 | 720 | 720 | 126,000 | 1,440 |
| 1995-11-30 | 765 | 770 | 739 | 760 | 537,000 | 1,520 |
| 1995-11-29 | 673 | 700 | 668 | 700 | 106,000 | 1,400 |
| 1995-11-28 | 685 | 690 | 670 | 670 | 102,000 | 1,340 |
| 1995-11-27 | 678 | 699 | 670 | 683 | 28,000 | 1,366 |
| 1995-11-24 | 701 | 706 | 675 | 680 | 45,000 | 1,360 |
| 1995-11-22 | 679 | 700 | 667 | 691 | 121,000 | 1,382 |
| 1995-11-21 | 700 | 700 | 682 | 685 | 138,000 | 1,370 |
| 1995-11-20 | 730 | 730 | 701 | 701 | 190,000 | 1,402 |
| 1995-11-17 | 725 | 741 | 725 | 730 | 246,000 | 1,460 |
| 1995-11-16 | 741 | 745 | 715 | 730 | 327,000 | 1,460 |
| 1995-11-15 | 805 | 810 | 750 | 752 | 584,000 | 1,504 |
| 1995-11-14 | 810 | 837 | 790 | 805 | 2,465,000 | 1,610 |
| 1995-11-13 | 785 | 815 | 783 | 815 | 2,122,000 | 1,630 |
| 1995-11-10 | 622 | 715 | 600 | 715 | 1,856,000 | 1,430 |
| 1995-11-09 | 561 | 629 | 561 | 615 | 502,000 | 1,230 |
| 1995-11-08 | 561 | 568 | 561 | 561 | 13,000 | 1,122 |
| 1995-11-07 | 578 | 578 | 560 | 577 | 16,000 | 1,154 |
| 1995-11-06 | 569 | 578 | 569 | 578 | 7,000 | 1,156 |
| 1995-11-02 | 560 | 561 | 550 | 561 | 5,000 | 1,122 |
| 1995-11-01 | 570 | 570 | 550 | 550 | 11,000 | 1,100 |
| 1995-10-31 | 558 | 558 | 550 | 555 | 11,000 | 1,110 |
| 1995-10-30 | 550 | 558 | 550 | 558 | 5,000 | 1,116 |
| 1995-10-27 | 579 | 579 | 550 | 550 | 23,000 | 1,100 |
| 1995-10-26 | 560 | 581 | 560 | 580 | 114,000 | 1,160 |
| 1995-10-25 | 560 | 568 | 560 | 560 | 21,000 | 1,120 |
| 1995-10-24 | 558 | 559 | 557 | 557 | 6,000 | 1,114 |
| 1995-10-23 | 558 | 558 | 550 | 550 | 3,000 | 1,100 |
| 1995-10-20 | 548 | 558 | 548 | 548 | 26,000 | 1,096 |
| 1995-10-19 | 552 | 558 | 550 | 558 | 9,000 | 1,116 |
| 1995-10-18 | 551 | 553 | 551 | 553 | 6,000 | 1,106 |
| 1995-10-17 | 553 | 553 | 553 | 553 | 6,000 | 1,106 |
| 1995-10-16 | 550 | 553 | 550 | 553 | 4,000 | 1,106 |
| 1995-10-13 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1995-10-12 | 551 | 551 | 547 | 547 | 16,000 | 1,094 |
| 1995-10-11 | 579 | 579 | 547 | 547 | 9,000 | 1,094 |
| 1995-10-09 | 548 | 559 | 548 | 559 | 5,000 | 1,118 |
| 1995-10-06 | 547 | 548 | 547 | 548 | 15,000 | 1,096 |
| 1995-10-05 | 557 | 557 | 546 | 547 | 12,000 | 1,094 |
| 1995-10-04 | 555 | 560 | 546 | 547 | 12,000 | 1,094 |
| 1995-10-03 | 551 | 555 | 547 | 547 | 9,000 | 1,094 |
| 1995-10-02 | 565 | 565 | 547 | 548 | 17,000 | 1,096 |
| 1995-09-29 | 552 | 562 | 547 | 555 | 11,000 | 1,110 |
| 1995-09-28 | 560 | 562 | 560 | 562 | 10,000 | 1,124 |
| 1995-09-27 | 547 | 550 | 546 | 550 | 12,000 | 1,100 |
| 1995-09-26 | 546 | 546 | 545 | 545 | 16,000 | 1,090 |
| 1995-09-25 | 546 | 550 | 546 | 550 | 9,000 | 1,100 |
| 1995-09-22 | 552 | 552 | 550 | 550 | 13,000 | 1,100 |
| 1995-09-21 | 556 | 556 | 551 | 551 | 9,000 | 1,102 |
| 1995-09-20 | 575 | 575 | 556 | 556 | 8,000 | 1,112 |
| 1995-09-19 | 560 | 560 | 555 | 555 | 10,000 | 1,110 |
| 1995-09-18 | 575 | 575 | 570 | 570 | 11,000 | 1,140 |
| 1995-09-14 | 568 | 575 | 566 | 575 | 9,000 | 1,150 |
| 1995-09-13 | 569 | 570 | 565 | 565 | 19,000 | 1,130 |
| 1995-09-12 | 560 | 570 | 560 | 570 | 18,000 | 1,140 |
| 1995-09-11 | 556 | 561 | 556 | 558 | 12,000 | 1,116 |
| 1995-09-08 | 551 | 556 | 551 | 551 | 17,000 | 1,102 |
| 1995-09-07 | 551 | 560 | 551 | 551 | 10,000 | 1,102 |
| 1995-09-06 | 551 | 555 | 551 | 555 | 9,000 | 1,110 |
| 1995-09-05 | 579 | 579 | 560 | 560 | 23,000 | 1,120 |
| 1995-09-04 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1995-09-01 | 578 | 578 | 561 | 561 | 14,000 | 1,122 |
| 1995-08-31 | 560 | 580 | 560 | 560 | 13,000 | 1,120 |
| 1995-08-30 | 565 | 580 | 560 | 560 | 15,000 | 1,120 |
| 1995-08-29 | 580 | 580 | 565 | 579 | 15,000 | 1,158 |
| 1995-08-28 | 566 | 566 | 566 | 566 | 3,000 | 1,132 |
| 1995-08-25 | 581 | 581 | 556 | 556 | 25,000 | 1,112 |
| 1995-08-24 | 570 | 581 | 565 | 581 | 22,000 | 1,162 |
| 1995-08-23 | 571 | 580 | 571 | 580 | 13,000 | 1,160 |
| 1995-08-22 | 581 | 581 | 570 | 581 | 18,000 | 1,162 |
| 1995-08-21 | 556 | 581 | 555 | 581 | 36,000 | 1,162 |
| 1995-08-18 | 570 | 570 | 562 | 562 | 7,000 | 1,124 |
| 1995-08-17 | 570 | 581 | 565 | 565 | 25,000 | 1,130 |
| 1995-08-16 | 581 | 599 | 570 | 570 | 44,000 | 1,140 |
| 1995-08-15 | 570 | 581 | 570 | 581 | 8,000 | 1,162 |
| 1995-08-14 | 551 | 556 | 551 | 555 | 9,000 | 1,110 |
| 1995-08-11 | 572 | 579 | 545 | 545 | 29,000 | 1,090 |
| 1995-08-10 | 572 | 575 | 572 | 574 | 17,000 | 1,148 |
| 1995-08-09 | 572 | 580 | 572 | 572 | 25,000 | 1,144 |
| 1995-08-08 | 568 | 580 | 568 | 580 | 28,000 | 1,160 |
| 1995-08-07 | 619 | 619 | 582 | 582 | 92,000 | 1,164 |
| 1995-08-04 | 560 | 630 | 555 | 600 | 466,000 | 1,200 |
| 1995-08-03 | 500 | 565 | 500 | 563 | 127,000 | 1,126 |
| 1995-08-02 | 490 | 504 | 486 | 501 | 9,000 | 1,002 |
| 1995-08-01 | 504 | 504 | 485 | 485 | 16,000 | 970 |
| 1995-07-31 | 500 | 500 | 499 | 499 | 9,000 | 998 |
| 1995-07-28 | 488 | 489 | 485 | 489 | 14,000 | 978 |
| 1995-07-27 | 486 | 490 | 486 | 487 | 3,000 | 974 |
| 1995-07-26 | 485 | 485 | 485 | 485 | 16,000 | 970 |
| 1995-07-25 | 495 | 495 | 485 | 485 | 5,000 | 970 |
| 1995-07-24 | 510 | 510 | 495 | 495 | 28,000 | 990 |
| 1995-07-21 | 503 | 503 | 501 | 501 | 21,000 | 1,002 |
| 1995-07-20 | 500 | 500 | 495 | 500 | 21,000 | 1,000 |
| 1995-07-19 | 514 | 514 | 495 | 495 | 12,000 | 990 |
| 1995-07-18 | 520 | 521 | 514 | 514 | 11,000 | 1,028 |
| 1995-07-17 | 505 | 525 | 505 | 515 | 30,000 | 1,030 |
| 1995-07-14 | 520 | 520 | 504 | 504 | 48,000 | 1,008 |
| 1995-07-13 | 506 | 515 | 505 | 515 | 69,000 | 1,030 |
| 1995-07-12 | 503 | 505 | 503 | 505 | 43,000 | 1,010 |
| 1995-07-11 | 490 | 490 | 480 | 481 | 36,000 | 962 |
| 1995-07-10 | 500 | 510 | 490 | 490 | 45,000 | 980 |
| 1995-07-07 | 493 | 510 | 488 | 500 | 40,000 | 1,000 |
| 1995-07-06 | 453 | 468 | 453 | 468 | 19,000 | 936 |
| 1995-07-05 | 454 | 454 | 450 | 450 | 12,000 | 900 |
| 1995-07-04 | 454 | 454 | 454 | 454 | 25,000 | 908 |
| 1995-07-03 | 468 | 468 | 464 | 464 | 11,000 | 928 |
| 1995-06-30 | 445 | 458 | 445 | 458 | 11,000 | 916 |
| 1995-06-29 | 451 | 451 | 444 | 444 | 18,000 | 888 |
| 1995-06-28 | 444 | 444 | 432 | 438 | 23,000 | 876 |
| 1995-06-27 | 444 | 444 | 444 | 444 | 12,000 | 888 |
| 1995-06-26 | 465 | 470 | 465 | 465 | 7,000 | 930 |
| 1995-06-23 | 438 | 458 | 438 | 458 | 4,000 | 916 |
| 1995-06-22 | 450 | 450 | 440 | 440 | 32,000 | 880 |
| 1995-06-21 | 456 | 456 | 442 | 442 | 16,000 | 884 |
| 1995-06-20 | 456 | 456 | 456 | 456 | 3,000 | 912 |
| 1995-06-19 | 460 | 460 | 451 | 451 | 33,000 | 902 |
| 1995-06-16 | 455 | 455 | 445 | 450 | 24,000 | 900 |
| 1995-06-15 | 445 | 450 | 442 | 442 | 127,000 | 884 |
| 1995-06-14 | 450 | 450 | 443 | 445 | 24,000 | 890 |
| 1995-06-13 | 445 | 454 | 445 | 445 | 58,000 | 890 |
| 1995-06-12 | 451 | 451 | 445 | 445 | 33,000 | 890 |
| 1995-06-09 | 465 | 465 | 460 | 460 | 26,000 | 920 |
| 1995-06-08 | 480 | 480 | 465 | 465 | 27,000 | 930 |
| 1995-06-07 | 485 | 485 | 475 | 480 | 65,000 | 960 |
| 1995-06-06 | 496 | 496 | 486 | 490 | 141,000 | 980 |
| 1995-06-05 | 511 | 511 | 491 | 491 | 32,000 | 982 |
| 1995-06-02 | 535 | 535 | 515 | 515 | 26,000 | 1,030 |
| 1995-06-01 | 535 | 535 | 526 | 535 | 13,000 | 1,070 |
| 1995-05-31 | 539 | 539 | 525 | 525 | 10,000 | 1,050 |
| 1995-05-30 | 540 | 540 | 540 | 540 | 11,000 | 1,080 |
| 1995-05-29 | 555 | 555 | 540 | 540 | 4,000 | 1,080 |
| 1995-05-26 | 545 | 546 | 545 | 545 | 13,000 | 1,090 |
| 1995-05-25 | 545 | 545 | 545 | 545 | 10,000 | 1,090 |
| 1995-05-24 | 559 | 559 | 552 | 555 | 14,000 | 1,110 |
| 1995-05-23 | 579 | 580 | 569 | 569 | 14,000 | 1,138 |
| 1995-05-22 | 581 | 581 | 580 | 580 | 43,000 | 1,160 |
| 1995-05-19 | 581 | 581 | 581 | 581 | 24,000 | 1,162 |
| 1995-05-18 | 581 | 581 | 581 | 581 | 12,000 | 1,162 |
| 1995-05-17 | 581 | 584 | 581 | 581 | 5,000 | 1,162 |
| 1995-05-15 | 582 | 582 | 581 | 581 | 11,000 | 1,162 |
| 1995-05-12 | 580 | 582 | 580 | 582 | 12,000 | 1,164 |
| 1995-05-11 | 581 | 582 | 581 | 581 | 13,000 | 1,162 |
| 1995-05-10 | 582 | 582 | 581 | 581 | 16,000 | 1,162 |
| 1995-05-09 | 581 | 581 | 581 | 581 | 3,000 | 1,162 |
| 1995-05-08 | 593 | 593 | 580 | 580 | 15,000 | 1,160 |
| 1995-05-02 | 580 | 593 | 580 | 593 | 10,000 | 1,186 |
| 1995-05-01 | 580 | 580 | 580 | 580 | 19,000 | 1,160 |
| 1995-04-28 | 589 | 589 | 580 | 580 | 8,000 | 1,160 |
| 1995-04-27 | 585 | 595 | 585 | 590 | 23,000 | 1,180 |
| 1995-04-26 | 580 | 587 | 580 | 587 | 56,000 | 1,174 |
| 1995-04-25 | 581 | 583 | 581 | 583 | 11,000 | 1,166 |
| 1995-04-24 | 589 | 590 | 583 | 583 | 13,000 | 1,166 |
| 1995-04-21 | 565 | 590 | 565 | 589 | 11,000 | 1,178 |
| 1995-04-20 | 560 | 561 | 555 | 555 | 19,000 | 1,110 |
| 1995-04-19 | 523 | 550 | 523 | 550 | 42,000 | 1,100 |
| 1995-04-18 | 530 | 535 | 530 | 533 | 11,000 | 1,066 |
| 1995-04-17 | 520 | 531 | 520 | 530 | 12,000 | 1,060 |
| 1995-04-14 | 541 | 541 | 531 | 531 | 9,000 | 1,062 |
| 1995-04-13 | 535 | 535 | 531 | 531 | 29,000 | 1,062 |
| 1995-04-12 | 532 | 535 | 532 | 535 | 8,000 | 1,070 |
| 1995-04-11 | 550 | 550 | 531 | 531 | 7,000 | 1,062 |
| 1995-04-10 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1995-04-07 | 551 | 551 | 550 | 550 | 5,000 | 1,100 |
| 1995-04-06 | 557 | 560 | 550 | 560 | 17,000 | 1,120 |
| 1995-04-05 | 554 | 558 | 548 | 557 | 10,000 | 1,114 |
| 1995-04-04 | 544 | 547 | 532 | 547 | 7,000 | 1,094 |
| 1995-04-03 | 578 | 578 | 554 | 554 | 15,000 | 1,108 |
| 1995-03-31 | 588 | 598 | 588 | 588 | 10,000 | 1,176 |
| 1995-03-30 | 580 | 598 | 580 | 598 | 3,000 | 1,196 |
| 1995-03-29 | 580 | 590 | 580 | 585 | 16,000 | 1,170 |
| 1995-03-27 | 528 | 541 | 528 | 540 | 13,000 | 1,080 |
| 1995-03-24 | 541 | 541 | 536 | 538 | 24,000 | 1,076 |
| 1995-03-23 | 550 | 550 | 541 | 541 | 17,000 | 1,082 |
| 1995-03-22 | 551 | 551 | 550 | 551 | 8,000 | 1,102 |
| 1995-03-20 | 550 | 552 | 550 | 550 | 21,000 | 1,100 |
| 1995-03-17 | 566 | 566 | 560 | 560 | 21,000 | 1,120 |
| 1995-03-16 | 565 | 566 | 565 | 566 | 6,000 | 1,132 |
| 1995-03-15 | 563 | 563 | 563 | 563 | 9,000 | 1,126 |
| 1995-03-14 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1995-03-13 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1995-03-10 | 583 | 585 | 583 | 585 | 9,000 | 1,170 |
| 1995-03-09 | 610 | 610 | 580 | 583 | 27,000 | 1,166 |
| 1995-03-08 | 601 | 601 | 601 | 601 | 11,000 | 1,202 |
| 1995-03-07 | 610 | 610 | 610 | 610 | 15,000 | 1,220 |
| 1995-03-06 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
| 1995-03-03 | 602 | 610 | 600 | 600 | 14,000 | 1,200 |
| 1995-03-02 | 600 | 612 | 600 | 612 | 27,000 | 1,224 |
| 1995-03-01 | 581 | 602 | 581 | 581 | 17,000 | 1,162 |
| 1995-02-28 | 590 | 590 | 580 | 580 | 9,000 | 1,160 |
| 1995-02-27 | 584 | 584 | 572 | 572 | 10,000 | 1,144 |
| 1995-02-24 | 604 | 604 | 604 | 604 | 24,000 | 1,208 |
| 1995-02-23 | 604 | 604 | 604 | 604 | 22,000 | 1,208 |
| 1995-02-22 | 604 | 605 | 604 | 604 | 13,000 | 1,208 |
| 1995-02-21 | 605 | 605 | 604 | 604 | 14,000 | 1,208 |
| 1995-02-20 | 605 | 605 | 604 | 604 | 10,000 | 1,208 |
| 1995-02-17 | 604 | 613 | 604 | 608 | 18,000 | 1,216 |
| 1995-02-16 | 613 | 613 | 612 | 613 | 28,000 | 1,226 |
| 1995-02-15 | 613 | 613 | 613 | 613 | 4,000 | 1,226 |
| 1995-02-14 | 613 | 613 | 613 | 613 | 15,000 | 1,226 |
| 1995-02-13 | 613 | 613 | 613 | 613 | 6,000 | 1,226 |
| 1995-02-10 | 613 | 615 | 612 | 613 | 17,000 | 1,226 |
| 1995-02-09 | 610 | 615 | 610 | 615 | 51,000 | 1,230 |
| 1995-02-08 | 613 | 614 | 613 | 614 | 21,000 | 1,228 |
| 1995-02-07 | 614 | 614 | 611 | 612 | 9,000 | 1,224 |
| 1995-02-06 | 612 | 626 | 612 | 626 | 8,000 | 1,252 |
| 1995-02-03 | 605 | 611 | 604 | 611 | 11,000 | 1,222 |
| 1995-02-02 | 606 | 606 | 605 | 605 | 8,000 | 1,210 |
| 1995-02-01 | 615 | 615 | 604 | 606 | 14,000 | 1,212 |
| 1995-01-31 | 604 | 606 | 604 | 605 | 42,000 | 1,210 |
| 1995-01-30 | 605 | 605 | 604 | 605 | 20,000 | 1,210 |
| 1995-01-27 | 604 | 605 | 604 | 604 | 37,000 | 1,208 |
| 1995-01-26 | 605 | 605 | 604 | 605 | 30,000 | 1,210 |
| 1995-01-25 | 605 | 606 | 603 | 605 | 49,000 | 1,210 |
| 1995-01-24 | 604 | 606 | 604 | 606 | 19,000 | 1,212 |
| 1995-01-23 | 617 | 617 | 605 | 606 | 91,000 | 1,212 |
| 1995-01-20 | 617 | 618 | 617 | 617 | 28,000 | 1,234 |
| 1995-01-19 | 617 | 617 | 616 | 617 | 33,000 | 1,234 |
| 1995-01-18 | 617 | 620 | 616 | 617 | 37,000 | 1,234 |
| 1995-01-17 | 627 | 627 | 617 | 617 | 26,000 | 1,234 |
| 1995-01-13 | 628 | 634 | 617 | 617 | 50,000 | 1,234 |
| 1995-01-12 | 618 | 630 | 617 | 618 | 37,000 | 1,236 |
| 1995-01-11 | 629 | 630 | 616 | 616 | 42,000 | 1,232 |
| 1995-01-10 | 615 | 616 | 615 | 615 | 26,000 | 1,230 |
| 1995-01-09 | 615 | 621 | 615 | 621 | 31,000 | 1,242 |
| 1995-01-06 | 639 | 640 | 625 | 625 | 42,000 | 1,250 |
| 1995-01-05 | 651 | 658 | 635 | 639 | 48,000 | 1,278 |
| 1995-01-04 | 642 | 651 | 642 | 651 | 31,000 | 1,302 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
