4218 ニチバン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 576 | 576 | 561 | 565 | 20,000 | 1,130 |
| 1996-12-27 | 562 | 576 | 562 | 576 | 16,000 | 1,152 |
| 1996-12-26 | 570 | 570 | 560 | 560 | 23,000 | 1,120 |
| 1996-12-25 | 568 | 577 | 558 | 577 | 22,000 | 1,154 |
| 1996-12-24 | 586 | 586 | 563 | 570 | 34,000 | 1,140 |
| 1996-12-20 | 591 | 591 | 582 | 586 | 81,000 | 1,172 |
| 1996-12-19 | 601 | 601 | 581 | 581 | 22,000 | 1,162 |
| 1996-12-18 | 636 | 636 | 610 | 611 | 36,000 | 1,222 |
| 1996-12-17 | 626 | 630 | 626 | 626 | 17,000 | 1,252 |
| 1996-12-16 | 625 | 625 | 625 | 625 | 3,000 | 1,250 |
| 1996-12-13 | 615 | 615 | 611 | 615 | 21,000 | 1,230 |
| 1996-12-12 | 632 | 632 | 620 | 620 | 16,000 | 1,240 |
| 1996-12-11 | 633 | 633 | 622 | 622 | 19,000 | 1,244 |
| 1996-12-10 | 630 | 630 | 630 | 630 | 8,000 | 1,260 |
| 1996-12-09 | 622 | 625 | 622 | 625 | 3,000 | 1,250 |
| 1996-12-06 | 639 | 639 | 622 | 622 | 12,000 | 1,244 |
| 1996-12-05 | 628 | 640 | 625 | 630 | 17,000 | 1,260 |
| 1996-12-04 | 626 | 630 | 610 | 625 | 16,000 | 1,250 |
| 1996-12-03 | 630 | 636 | 630 | 630 | 12,000 | 1,260 |
| 1996-12-02 | 663 | 663 | 640 | 640 | 13,000 | 1,280 |
| 1996-11-29 | 650 | 653 | 650 | 653 | 19,000 | 1,306 |
| 1996-11-28 | 653 | 654 | 651 | 652 | 77,000 | 1,304 |
| 1996-11-27 | 652 | 659 | 651 | 659 | 24,000 | 1,318 |
| 1996-11-26 | 654 | 660 | 650 | 651 | 46,000 | 1,302 |
| 1996-11-25 | 668 | 668 | 650 | 650 | 103,000 | 1,300 |
| 1996-11-22 | 681 | 681 | 668 | 668 | 42,000 | 1,336 |
| 1996-11-21 | 701 | 708 | 701 | 701 | 21,000 | 1,402 |
| 1996-11-20 | 700 | 702 | 685 | 702 | 46,000 | 1,404 |
| 1996-11-19 | 695 | 698 | 695 | 697 | 5,000 | 1,394 |
| 1996-11-18 | 694 | 695 | 694 | 694 | 19,000 | 1,388 |
| 1996-11-15 | 690 | 719 | 689 | 704 | 225,000 | 1,408 |
| 1996-11-14 | 680 | 684 | 680 | 680 | 19,000 | 1,360 |
| 1996-11-13 | 680 | 680 | 669 | 680 | 33,000 | 1,360 |
| 1996-11-12 | 680 | 680 | 680 | 680 | 12,000 | 1,360 |
| 1996-11-11 | 689 | 689 | 680 | 680 | 11,000 | 1,360 |
| 1996-11-08 | 670 | 676 | 666 | 675 | 62,000 | 1,350 |
| 1996-11-07 | 691 | 695 | 685 | 685 | 23,000 | 1,370 |
| 1996-11-06 | 665 | 690 | 662 | 690 | 20,000 | 1,380 |
| 1996-11-05 | 669 | 675 | 662 | 675 | 25,000 | 1,350 |
| 1996-11-01 | 667 | 668 | 662 | 663 | 18,000 | 1,326 |
| 1996-10-31 | 666 | 675 | 666 | 675 | 12,000 | 1,350 |
| 1996-10-30 | 670 | 670 | 667 | 670 | 17,000 | 1,340 |
| 1996-10-29 | 668 | 670 | 665 | 670 | 19,000 | 1,340 |
| 1996-10-28 | 686 | 686 | 667 | 667 | 5,000 | 1,334 |
| 1996-10-25 | 670 | 680 | 665 | 680 | 49,000 | 1,360 |
| 1996-10-24 | 675 | 675 | 670 | 670 | 16,000 | 1,340 |
| 1996-10-23 | 676 | 676 | 672 | 672 | 23,000 | 1,344 |
| 1996-10-22 | 690 | 690 | 680 | 680 | 18,000 | 1,360 |
| 1996-10-21 | 709 | 709 | 700 | 703 | 17,000 | 1,406 |
| 1996-10-18 | 688 | 700 | 688 | 700 | 22,000 | 1,400 |
| 1996-10-17 | 700 | 700 | 680 | 680 | 18,000 | 1,360 |
| 1996-10-16 | 691 | 693 | 689 | 691 | 30,000 | 1,382 |
| 1996-10-15 | 689 | 689 | 680 | 689 | 41,000 | 1,378 |
| 1996-10-14 | 680 | 689 | 671 | 689 | 22,000 | 1,378 |
| 1996-10-11 | 669 | 680 | 667 | 670 | 50,000 | 1,340 |
| 1996-10-09 | 669 | 670 | 662 | 670 | 128,000 | 1,340 |
| 1996-10-08 | 688 | 688 | 670 | 670 | 88,000 | 1,340 |
| 1996-10-07 | 690 | 691 | 682 | 690 | 28,000 | 1,380 |
| 1996-10-04 | 692 | 692 | 687 | 690 | 46,000 | 1,380 |
| 1996-10-03 | 695 | 698 | 692 | 692 | 111,000 | 1,384 |
| 1996-10-02 | 705 | 705 | 692 | 692 | 60,000 | 1,384 |
| 1996-10-01 | 727 | 727 | 711 | 711 | 38,000 | 1,422 |
| 1996-09-30 | 730 | 730 | 725 | 727 | 13,000 | 1,454 |
| 1996-09-27 | 730 | 730 | 720 | 730 | 31,000 | 1,460 |
| 1996-09-26 | 730 | 735 | 730 | 735 | 35,000 | 1,470 |
| 1996-09-25 | 715 | 730 | 715 | 730 | 16,000 | 1,460 |
| 1996-09-24 | 705 | 725 | 705 | 725 | 11,000 | 1,450 |
| 1996-09-20 | 730 | 730 | 710 | 715 | 27,000 | 1,430 |
| 1996-09-19 | 730 | 730 | 720 | 720 | 46,000 | 1,440 |
| 1996-09-18 | 731 | 735 | 725 | 730 | 42,000 | 1,460 |
| 1996-09-17 | 732 | 732 | 720 | 730 | 41,000 | 1,460 |
| 1996-09-13 | 715 | 735 | 715 | 730 | 50,000 | 1,460 |
| 1996-09-12 | 720 | 735 | 720 | 735 | 92,000 | 1,470 |
| 1996-09-11 | 715 | 720 | 712 | 720 | 42,000 | 1,440 |
| 1996-09-10 | 710 | 720 | 705 | 720 | 36,000 | 1,440 |
| 1996-09-09 | 696 | 705 | 695 | 705 | 22,000 | 1,410 |
| 1996-09-06 | 681 | 699 | 681 | 699 | 24,000 | 1,398 |
| 1996-09-05 | 689 | 690 | 684 | 690 | 11,000 | 1,380 |
| 1996-09-04 | 688 | 690 | 675 | 690 | 70,000 | 1,380 |
| 1996-09-03 | 694 | 694 | 688 | 688 | 25,000 | 1,376 |
| 1996-09-02 | 695 | 695 | 693 | 694 | 10,000 | 1,388 |
| 1996-08-30 | 711 | 711 | 693 | 695 | 45,000 | 1,390 |
| 1996-08-29 | 705 | 720 | 705 | 720 | 15,000 | 1,440 |
| 1996-08-28 | 715 | 725 | 704 | 725 | 51,000 | 1,450 |
| 1996-08-27 | 715 | 720 | 710 | 715 | 31,000 | 1,430 |
| 1996-08-26 | 720 | 720 | 715 | 715 | 42,000 | 1,430 |
| 1996-08-23 | 720 | 725 | 720 | 720 | 49,000 | 1,440 |
| 1996-08-22 | 719 | 720 | 713 | 720 | 29,000 | 1,440 |
| 1996-08-21 | 725 | 725 | 720 | 720 | 25,000 | 1,440 |
| 1996-08-20 | 735 | 735 | 725 | 725 | 19,000 | 1,450 |
| 1996-08-19 | 721 | 737 | 720 | 737 | 27,000 | 1,474 |
| 1996-08-16 | 691 | 727 | 680 | 727 | 52,000 | 1,454 |
| 1996-08-15 | 681 | 695 | 681 | 688 | 39,000 | 1,376 |
| 1996-08-14 | 680 | 698 | 678 | 681 | 65,000 | 1,362 |
| 1996-08-13 | 656 | 680 | 656 | 680 | 55,000 | 1,360 |
| 1996-08-12 | 667 | 677 | 655 | 655 | 61,000 | 1,310 |
| 1996-08-09 | 706 | 706 | 687 | 687 | 34,000 | 1,374 |
| 1996-08-08 | 696 | 706 | 690 | 706 | 49,000 | 1,412 |
| 1996-08-07 | 693 | 704 | 690 | 700 | 77,000 | 1,400 |
| 1996-08-06 | 706 | 712 | 692 | 692 | 147,000 | 1,384 |
| 1996-08-05 | 735 | 735 | 713 | 725 | 51,000 | 1,450 |
| 1996-08-02 | 711 | 730 | 710 | 730 | 68,000 | 1,460 |
| 1996-08-01 | 724 | 724 | 705 | 714 | 25,000 | 1,428 |
| 1996-07-31 | 706 | 720 | 706 | 720 | 47,000 | 1,440 |
| 1996-07-30 | 720 | 720 | 710 | 716 | 24,000 | 1,432 |
| 1996-07-29 | 732 | 748 | 732 | 735 | 23,000 | 1,470 |
| 1996-07-26 | 726 | 731 | 726 | 731 | 55,000 | 1,462 |
| 1996-07-25 | 720 | 730 | 720 | 721 | 45,000 | 1,442 |
| 1996-07-24 | 751 | 751 | 730 | 730 | 53,000 | 1,460 |
| 1996-07-23 | 764 | 764 | 750 | 751 | 25,000 | 1,502 |
| 1996-07-22 | 772 | 772 | 765 | 765 | 14,000 | 1,530 |
| 1996-07-19 | 761 | 770 | 761 | 762 | 35,000 | 1,524 |
| 1996-07-18 | 760 | 765 | 753 | 757 | 43,000 | 1,514 |
| 1996-07-17 | 761 | 763 | 750 | 750 | 29,000 | 1,500 |
| 1996-07-16 | 765 | 765 | 760 | 760 | 9,000 | 1,520 |
| 1996-07-15 | 774 | 774 | 770 | 771 | 9,000 | 1,542 |
| 1996-07-12 | 795 | 795 | 780 | 784 | 63,000 | 1,568 |
| 1996-07-11 | 784 | 795 | 780 | 795 | 9,000 | 1,590 |
| 1996-07-10 | 782 | 785 | 782 | 785 | 3,000 | 1,570 |
| 1996-07-09 | 782 | 785 | 780 | 780 | 33,000 | 1,560 |
| 1996-07-08 | 799 | 799 | 781 | 781 | 32,000 | 1,562 |
| 1996-07-05 | 791 | 806 | 791 | 806 | 8,000 | 1,612 |
| 1996-07-04 | 805 | 808 | 791 | 791 | 18,000 | 1,582 |
| 1996-07-03 | 790 | 805 | 790 | 803 | 42,000 | 1,606 |
| 1996-07-02 | 809 | 809 | 786 | 790 | 20,000 | 1,580 |
| 1996-07-01 | 798 | 812 | 786 | 810 | 92,000 | 1,620 |
| 1996-06-28 | 793 | 796 | 783 | 786 | 38,000 | 1,572 |
| 1996-06-27 | 781 | 795 | 781 | 793 | 35,000 | 1,586 |
| 1996-06-26 | 771 | 780 | 770 | 780 | 54,000 | 1,560 |
| 1996-06-25 | 770 | 780 | 769 | 771 | 43,000 | 1,542 |
| 1996-06-24 | 780 | 780 | 770 | 780 | 20,000 | 1,560 |
| 1996-06-21 | 780 | 790 | 775 | 775 | 34,000 | 1,550 |
| 1996-06-20 | 780 | 780 | 752 | 780 | 21,000 | 1,560 |
| 1996-06-19 | 787 | 787 | 775 | 775 | 20,000 | 1,550 |
| 1996-06-18 | 780 | 790 | 777 | 787 | 18,000 | 1,574 |
| 1996-06-17 | 789 | 799 | 780 | 780 | 8,000 | 1,560 |
| 1996-06-14 | 799 | 799 | 790 | 790 | 31,000 | 1,580 |
| 1996-06-13 | 770 | 787 | 770 | 780 | 8,000 | 1,560 |
| 1996-06-12 | 760 | 765 | 751 | 765 | 24,000 | 1,530 |
| 1996-06-11 | 742 | 772 | 740 | 760 | 38,000 | 1,520 |
| 1996-06-10 | 760 | 761 | 752 | 752 | 32,000 | 1,504 |
| 1996-06-07 | 780 | 780 | 765 | 765 | 34,000 | 1,530 |
| 1996-06-06 | 787 | 797 | 775 | 775 | 14,000 | 1,550 |
| 1996-06-05 | 798 | 798 | 780 | 797 | 45,000 | 1,594 |
| 1996-06-04 | 780 | 799 | 775 | 782 | 25,000 | 1,564 |
| 1996-06-03 | 783 | 783 | 760 | 760 | 58,000 | 1,520 |
| 1996-05-31 | 791 | 791 | 782 | 782 | 13,000 | 1,564 |
| 1996-05-30 | 790 | 790 | 781 | 782 | 23,000 | 1,564 |
| 1996-05-29 | 790 | 795 | 782 | 795 | 20,000 | 1,590 |
| 1996-05-28 | 800 | 800 | 800 | 800 | 13,000 | 1,600 |
| 1996-05-27 | 805 | 805 | 780 | 780 | 20,000 | 1,560 |
| 1996-05-24 | 800 | 805 | 800 | 805 | 24,000 | 1,610 |
| 1996-05-23 | 790 | 812 | 790 | 806 | 27,000 | 1,612 |
| 1996-05-22 | 805 | 805 | 790 | 800 | 14,000 | 1,600 |
| 1996-05-21 | 807 | 815 | 805 | 805 | 40,000 | 1,610 |
| 1996-05-20 | 820 | 820 | 800 | 815 | 30,000 | 1,630 |
| 1996-05-17 | 795 | 810 | 795 | 800 | 103,000 | 1,600 |
| 1996-05-16 | 814 | 814 | 808 | 810 | 54,000 | 1,620 |
| 1996-05-15 | 785 | 804 | 785 | 800 | 46,000 | 1,600 |
| 1996-05-14 | 798 | 798 | 774 | 779 | 62,000 | 1,558 |
| 1996-05-13 | 814 | 821 | 800 | 800 | 62,000 | 1,600 |
| 1996-05-10 | 803 | 825 | 800 | 814 | 83,000 | 1,628 |
| 1996-05-09 | 802 | 808 | 802 | 802 | 40,000 | 1,604 |
| 1996-05-08 | 808 | 808 | 800 | 801 | 34,000 | 1,602 |
| 1996-05-07 | 812 | 814 | 810 | 811 | 63,000 | 1,622 |
| 1996-05-02 | 813 | 825 | 813 | 816 | 40,000 | 1,632 |
| 1996-05-01 | 830 | 830 | 812 | 812 | 34,000 | 1,624 |
| 1996-04-30 | 820 | 839 | 820 | 830 | 40,000 | 1,660 |
| 1996-04-26 | 840 | 845 | 836 | 839 | 73,000 | 1,678 |
| 1996-04-25 | 810 | 849 | 810 | 836 | 134,000 | 1,672 |
| 1996-04-24 | 810 | 814 | 808 | 809 | 46,000 | 1,618 |
| 1996-04-23 | 829 | 829 | 808 | 810 | 52,000 | 1,620 |
| 1996-04-22 | 831 | 831 | 806 | 821 | 80,000 | 1,642 |
| 1996-04-19 | 827 | 827 | 810 | 811 | 64,000 | 1,622 |
| 1996-04-18 | 817 | 827 | 815 | 818 | 24,000 | 1,636 |
| 1996-04-17 | 840 | 840 | 830 | 830 | 59,000 | 1,660 |
| 1996-04-16 | 850 | 850 | 840 | 845 | 123,000 | 1,690 |
| 1996-04-15 | 850 | 853 | 835 | 841 | 39,000 | 1,682 |
| 1996-04-12 | 835 | 850 | 830 | 840 | 127,000 | 1,680 |
| 1996-04-11 | 834 | 840 | 830 | 830 | 62,000 | 1,660 |
| 1996-04-10 | 861 | 861 | 835 | 835 | 245,000 | 1,670 |
| 1996-04-09 | 850 | 868 | 848 | 851 | 521,000 | 1,702 |
| 1996-04-08 | 839 | 848 | 831 | 842 | 285,000 | 1,684 |
| 1996-04-05 | 825 | 830 | 816 | 829 | 63,000 | 1,658 |
| 1996-04-04 | 839 | 839 | 815 | 825 | 89,000 | 1,650 |
| 1996-04-03 | 830 | 850 | 820 | 834 | 446,000 | 1,668 |
| 1996-04-02 | 789 | 830 | 780 | 825 | 293,000 | 1,650 |
| 1996-04-01 | 790 | 790 | 780 | 780 | 146,000 | 1,560 |
| 1996-03-29 | 789 | 791 | 779 | 789 | 114,000 | 1,578 |
| 1996-03-28 | 778 | 783 | 777 | 779 | 112,000 | 1,558 |
| 1996-03-27 | 783 | 790 | 777 | 777 | 94,000 | 1,554 |
| 1996-03-26 | 780 | 795 | 780 | 785 | 25,000 | 1,570 |
| 1996-03-25 | 795 | 800 | 780 | 780 | 36,000 | 1,560 |
| 1996-03-22 | 795 | 799 | 790 | 790 | 24,000 | 1,580 |
| 1996-03-21 | 795 | 800 | 792 | 796 | 30,000 | 1,592 |
| 1996-03-19 | 792 | 805 | 792 | 800 | 13,000 | 1,600 |
| 1996-03-18 | 796 | 813 | 790 | 790 | 29,000 | 1,580 |
| 1996-03-15 | 807 | 819 | 796 | 796 | 33,000 | 1,592 |
| 1996-03-14 | 791 | 808 | 791 | 800 | 21,000 | 1,600 |
| 1996-03-13 | 841 | 841 | 800 | 801 | 167,000 | 1,602 |
| 1996-03-12 | 783 | 840 | 783 | 831 | 282,000 | 1,662 |
| 1996-03-11 | 792 | 792 | 771 | 780 | 46,000 | 1,560 |
| 1996-03-08 | 777 | 796 | 777 | 796 | 80,000 | 1,592 |
| 1996-03-07 | 789 | 790 | 773 | 780 | 66,000 | 1,560 |
| 1996-03-06 | 792 | 803 | 790 | 791 | 105,000 | 1,582 |
| 1996-03-05 | 790 | 801 | 790 | 791 | 52,000 | 1,582 |
| 1996-03-04 | 800 | 800 | 785 | 786 | 130,000 | 1,572 |
| 1996-03-01 | 815 | 830 | 800 | 800 | 166,000 | 1,600 |
| 1996-02-29 | 830 | 834 | 825 | 825 | 62,000 | 1,650 |
| 1996-02-28 | 825 | 844 | 825 | 830 | 79,000 | 1,660 |
| 1996-02-27 | 840 | 845 | 826 | 835 | 205,000 | 1,670 |
| 1996-02-26 | 845 | 866 | 830 | 840 | 490,000 | 1,680 |
| 1996-02-23 | 820 | 848 | 816 | 837 | 408,000 | 1,674 |
| 1996-02-22 | 807 | 815 | 807 | 808 | 93,000 | 1,616 |
| 1996-02-21 | 815 | 815 | 800 | 807 | 100,000 | 1,614 |
| 1996-02-20 | 797 | 805 | 785 | 805 | 141,000 | 1,610 |
| 1996-02-19 | 793 | 805 | 793 | 802 | 70,000 | 1,604 |
| 1996-02-16 | 803 | 803 | 777 | 800 | 122,000 | 1,600 |
| 1996-02-15 | 825 | 833 | 802 | 803 | 377,000 | 1,606 |
| 1996-02-14 | 802 | 808 | 795 | 806 | 213,000 | 1,612 |
| 1996-02-13 | 815 | 816 | 771 | 771 | 212,000 | 1,542 |
| 1996-02-09 | 790 | 810 | 781 | 810 | 161,000 | 1,620 |
| 1996-02-08 | 810 | 810 | 790 | 800 | 196,000 | 1,600 |
| 1996-02-07 | 852 | 852 | 802 | 803 | 449,000 | 1,606 |
| 1996-02-06 | 769 | 861 | 768 | 843 | 1,432,000 | 1,686 |
| 1996-02-05 | 780 | 780 | 760 | 770 | 84,000 | 1,540 |
| 1996-02-02 | 780 | 795 | 770 | 770 | 245,000 | 1,540 |
| 1996-02-01 | 770 | 784 | 762 | 780 | 106,000 | 1,560 |
| 1996-01-31 | 770 | 771 | 761 | 767 | 87,000 | 1,534 |
| 1996-01-30 | 775 | 775 | 751 | 770 | 111,000 | 1,540 |
| 1996-01-29 | 783 | 783 | 760 | 770 | 64,000 | 1,540 |
| 1996-01-26 | 784 | 789 | 769 | 775 | 252,000 | 1,550 |
| 1996-01-25 | 745 | 794 | 736 | 794 | 465,000 | 1,588 |
| 1996-01-24 | 715 | 725 | 715 | 725 | 21,000 | 1,450 |
| 1996-01-23 | 711 | 720 | 710 | 715 | 38,000 | 1,430 |
| 1996-01-22 | 726 | 727 | 710 | 710 | 33,000 | 1,420 |
| 1996-01-19 | 702 | 710 | 702 | 706 | 19,000 | 1,412 |
| 1996-01-18 | 721 | 724 | 701 | 707 | 65,000 | 1,414 |
| 1996-01-17 | 725 | 734 | 720 | 720 | 67,000 | 1,440 |
| 1996-01-16 | 731 | 731 | 715 | 717 | 62,000 | 1,434 |
| 1996-01-12 | 740 | 750 | 731 | 731 | 55,000 | 1,462 |
| 1996-01-11 | 745 | 750 | 735 | 750 | 97,000 | 1,500 |
| 1996-01-10 | 731 | 760 | 731 | 740 | 138,000 | 1,480 |
| 1996-01-09 | 750 | 750 | 735 | 735 | 59,000 | 1,470 |
| 1996-01-08 | 711 | 740 | 707 | 740 | 65,000 | 1,480 |
| 1996-01-05 | 718 | 718 | 710 | 710 | 29,000 | 1,420 |
| 1996-01-04 | 715 | 720 | 715 | 717 | 14,000 | 1,434 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
