4218 ニチバン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 306 | 306 | 306 | 306 | 3,000 | 612 |
| 1997-12-29 | 305 | 306 | 305 | 306 | 4,000 | 612 |
| 1997-12-26 | 311 | 313 | 310 | 310 | 25,000 | 620 |
| 1997-12-25 | 310 | 313 | 310 | 313 | 12,000 | 626 |
| 1997-12-24 | 297 | 300 | 297 | 300 | 13,000 | 600 |
| 1997-12-22 | 353 | 353 | 307 | 307 | 47,000 | 614 |
| 1997-12-19 | 356 | 356 | 338 | 339 | 16,000 | 678 |
| 1997-12-18 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 1997-12-17 | 356 | 380 | 351 | 377 | 14,000 | 754 |
| 1997-12-16 | 351 | 351 | 350 | 351 | 5,000 | 702 |
| 1997-12-15 | 357 | 357 | 350 | 350 | 14,000 | 700 |
| 1997-12-12 | 375 | 375 | 362 | 362 | 54,000 | 724 |
| 1997-12-11 | 353 | 353 | 350 | 350 | 13,000 | 700 |
| 1997-12-10 | 350 | 351 | 350 | 351 | 5,000 | 702 |
| 1997-12-09 | 346 | 370 | 346 | 370 | 10,000 | 740 |
| 1997-12-08 | 359 | 359 | 350 | 350 | 16,000 | 700 |
| 1997-12-04 | 365 | 366 | 361 | 361 | 8,000 | 722 |
| 1997-12-03 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 1997-12-02 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 1997-12-01 | 390 | 390 | 390 | 390 | 15,000 | 780 |
| 1997-11-28 | 362 | 363 | 360 | 360 | 25,000 | 720 |
| 1997-11-27 | 351 | 371 | 350 | 363 | 16,000 | 726 |
| 1997-11-26 | 372 | 372 | 350 | 351 | 59,000 | 702 |
| 1997-11-25 | 375 | 376 | 370 | 372 | 35,000 | 744 |
| 1997-11-21 | 385 | 390 | 385 | 390 | 21,000 | 780 |
| 1997-11-20 | 392 | 392 | 382 | 382 | 47,000 | 764 |
| 1997-11-19 | 396 | 396 | 382 | 382 | 16,000 | 764 |
| 1997-11-18 | 399 | 399 | 387 | 392 | 98,000 | 784 |
| 1997-11-17 | 392 | 400 | 383 | 400 | 17,000 | 800 |
| 1997-11-14 | 395 | 400 | 387 | 387 | 95,000 | 774 |
| 1997-11-13 | 387 | 395 | 382 | 395 | 40,000 | 790 |
| 1997-11-12 | 382 | 382 | 382 | 382 | 7,000 | 764 |
| 1997-11-11 | 381 | 382 | 367 | 382 | 11,000 | 764 |
| 1997-11-10 | 385 | 385 | 382 | 382 | 7,000 | 764 |
| 1997-11-07 | 375 | 385 | 375 | 380 | 40,000 | 760 |
| 1997-11-06 | 403 | 403 | 375 | 375 | 38,000 | 750 |
| 1997-11-05 | 403 | 408 | 403 | 408 | 10,000 | 816 |
| 1997-11-04 | 413 | 413 | 410 | 410 | 9,000 | 820 |
| 1997-10-31 | 402 | 403 | 401 | 403 | 9,000 | 806 |
| 1997-10-30 | 411 | 411 | 403 | 403 | 4,000 | 806 |
| 1997-10-29 | 414 | 414 | 414 | 414 | 14,000 | 828 |
| 1997-10-28 | 404 | 405 | 399 | 399 | 23,000 | 798 |
| 1997-10-27 | 414 | 417 | 414 | 417 | 7,000 | 834 |
| 1997-10-24 | 417 | 417 | 417 | 417 | 13,000 | 834 |
| 1997-10-23 | 431 | 435 | 427 | 427 | 21,000 | 854 |
| 1997-10-22 | 416 | 430 | 406 | 428 | 79,000 | 856 |
| 1997-10-21 | 379 | 406 | 379 | 406 | 55,000 | 812 |
| 1997-10-20 | 377 | 382 | 375 | 379 | 36,000 | 758 |
| 1997-10-17 | 402 | 402 | 367 | 372 | 197,000 | 744 |
| 1997-10-16 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1997-10-15 | 395 | 395 | 391 | 395 | 16,000 | 790 |
| 1997-10-14 | 395 | 395 | 395 | 395 | 15,000 | 790 |
| 1997-10-13 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1997-10-09 | 404 | 404 | 400 | 404 | 11,000 | 808 |
| 1997-10-08 | 410 | 410 | 405 | 405 | 11,000 | 810 |
| 1997-10-07 | 430 | 433 | 410 | 410 | 15,000 | 820 |
| 1997-10-06 | 411 | 420 | 411 | 420 | 3,000 | 840 |
| 1997-10-03 | 420 | 420 | 410 | 410 | 14,000 | 820 |
| 1997-10-02 | 425 | 425 | 425 | 425 | 11,000 | 850 |
| 1997-10-01 | 450 | 450 | 440 | 440 | 31,000 | 880 |
| 1997-09-30 | 450 | 460 | 450 | 450 | 20,000 | 900 |
| 1997-09-29 | 480 | 480 | 450 | 450 | 12,000 | 900 |
| 1997-09-26 | 500 | 500 | 490 | 490 | 31,000 | 980 |
| 1997-09-25 | 501 | 509 | 500 | 500 | 18,000 | 1,000 |
| 1997-09-24 | 509 | 509 | 500 | 509 | 7,000 | 1,018 |
| 1997-09-22 | 520 | 520 | 510 | 510 | 20,000 | 1,020 |
| 1997-09-19 | 493 | 493 | 490 | 490 | 6,000 | 980 |
| 1997-09-18 | 499 | 499 | 490 | 495 | 18,000 | 990 |
| 1997-09-17 | 501 | 501 | 499 | 499 | 10,000 | 998 |
| 1997-09-16 | 513 | 513 | 500 | 500 | 3,000 | 1,000 |
| 1997-09-12 | 500 | 500 | 500 | 500 | 22,000 | 1,000 |
| 1997-09-11 | 501 | 502 | 500 | 501 | 10,000 | 1,002 |
| 1997-09-10 | 501 | 505 | 500 | 501 | 17,000 | 1,002 |
| 1997-09-09 | 506 | 506 | 505 | 505 | 15,000 | 1,010 |
| 1997-09-08 | 514 | 515 | 510 | 510 | 19,000 | 1,020 |
| 1997-09-05 | 514 | 515 | 514 | 515 | 7,000 | 1,030 |
| 1997-09-04 | 520 | 520 | 519 | 519 | 7,000 | 1,038 |
| 1997-09-03 | 523 | 523 | 523 | 523 | 8,000 | 1,046 |
| 1997-09-02 | 505 | 511 | 505 | 511 | 7,000 | 1,022 |
| 1997-09-01 | 514 | 514 | 501 | 501 | 5,000 | 1,002 |
| 1997-08-29 | 508 | 513 | 503 | 513 | 10,000 | 1,026 |
| 1997-08-28 | 510 | 514 | 505 | 514 | 9,000 | 1,028 |
| 1997-08-27 | 501 | 515 | 500 | 515 | 10,000 | 1,030 |
| 1997-08-26 | 509 | 509 | 500 | 500 | 19,000 | 1,000 |
| 1997-08-25 | 525 | 525 | 512 | 512 | 10,000 | 1,024 |
| 1997-08-22 | 525 | 527 | 522 | 527 | 8,000 | 1,054 |
| 1997-08-21 | 522 | 522 | 522 | 522 | 22,000 | 1,044 |
| 1997-08-20 | 530 | 530 | 520 | 520 | 17,000 | 1,040 |
| 1997-08-19 | 515 | 520 | 515 | 520 | 7,000 | 1,040 |
| 1997-08-18 | 515 | 515 | 500 | 515 | 8,000 | 1,030 |
| 1997-08-15 | 519 | 519 | 519 | 519 | 1,000 | 1,038 |
| 1997-08-14 | 518 | 519 | 515 | 519 | 10,000 | 1,038 |
| 1997-08-13 | 510 | 520 | 510 | 520 | 14,000 | 1,040 |
| 1997-08-12 | 515 | 516 | 515 | 515 | 11,000 | 1,030 |
| 1997-08-11 | 520 | 520 | 515 | 515 | 3,000 | 1,030 |
| 1997-08-08 | 522 | 525 | 520 | 525 | 9,000 | 1,050 |
| 1997-08-07 | 520 | 522 | 520 | 521 | 10,000 | 1,042 |
| 1997-08-06 | 535 | 535 | 520 | 521 | 12,000 | 1,042 |
| 1997-08-05 | 550 | 550 | 535 | 535 | 8,000 | 1,070 |
| 1997-08-04 | 558 | 558 | 530 | 552 | 17,000 | 1,104 |
| 1997-08-01 | 578 | 578 | 548 | 548 | 14,000 | 1,096 |
| 1997-07-31 | 556 | 560 | 550 | 560 | 11,000 | 1,120 |
| 1997-07-30 | 562 | 562 | 548 | 550 | 13,000 | 1,100 |
| 1997-07-29 | 562 | 562 | 561 | 561 | 8,000 | 1,122 |
| 1997-07-28 | 564 | 564 | 561 | 561 | 7,000 | 1,122 |
| 1997-07-25 | 561 | 561 | 561 | 561 | 2,000 | 1,122 |
| 1997-07-24 | 561 | 561 | 561 | 561 | 8,000 | 1,122 |
| 1997-07-23 | 586 | 586 | 570 | 570 | 9,000 | 1,140 |
| 1997-07-22 | 602 | 602 | 585 | 585 | 13,000 | 1,170 |
| 1997-07-18 | 573 | 573 | 573 | 573 | 16,000 | 1,146 |
| 1997-07-17 | 572 | 580 | 572 | 580 | 4,000 | 1,160 |
| 1997-07-15 | 571 | 574 | 565 | 565 | 6,000 | 1,130 |
| 1997-07-14 | 575 | 575 | 572 | 572 | 9,000 | 1,144 |
| 1997-07-11 | 576 | 582 | 576 | 582 | 3,000 | 1,164 |
| 1997-07-10 | 580 | 580 | 575 | 575 | 6,000 | 1,150 |
| 1997-07-09 | 592 | 592 | 578 | 579 | 41,000 | 1,158 |
| 1997-07-08 | 590 | 591 | 590 | 591 | 10,000 | 1,182 |
| 1997-07-07 | 603 | 610 | 595 | 595 | 16,000 | 1,190 |
| 1997-07-04 | 612 | 612 | 603 | 603 | 9,000 | 1,206 |
| 1997-07-03 | 603 | 603 | 602 | 602 | 6,000 | 1,204 |
| 1997-07-02 | 610 | 610 | 602 | 602 | 8,000 | 1,204 |
| 1997-07-01 | 608 | 610 | 608 | 610 | 15,000 | 1,220 |
| 1997-06-30 | 612 | 612 | 606 | 607 | 5,000 | 1,214 |
| 1997-06-26 | 617 | 617 | 612 | 612 | 25,000 | 1,224 |
| 1997-06-25 | 615 | 621 | 615 | 618 | 14,000 | 1,236 |
| 1997-06-24 | 619 | 619 | 615 | 615 | 4,000 | 1,230 |
| 1997-06-23 | 636 | 636 | 615 | 615 | 9,000 | 1,230 |
| 1997-06-20 | 643 | 643 | 635 | 635 | 16,000 | 1,270 |
| 1997-06-19 | 640 | 640 | 640 | 640 | 7,000 | 1,280 |
| 1997-06-18 | 644 | 645 | 644 | 644 | 6,000 | 1,288 |
| 1997-06-17 | 647 | 650 | 640 | 640 | 12,000 | 1,280 |
| 1997-06-16 | 644 | 650 | 644 | 646 | 11,000 | 1,292 |
| 1997-06-13 | 639 | 645 | 639 | 645 | 19,000 | 1,290 |
| 1997-06-12 | 641 | 643 | 641 | 642 | 21,000 | 1,284 |
| 1997-06-11 | 631 | 632 | 630 | 631 | 10,000 | 1,262 |
| 1997-06-10 | 627 | 630 | 627 | 630 | 7,000 | 1,260 |
| 1997-06-09 | 630 | 635 | 625 | 626 | 17,000 | 1,252 |
| 1997-06-06 | 635 | 635 | 625 | 626 | 5,000 | 1,252 |
| 1997-06-05 | 630 | 630 | 625 | 625 | 10,000 | 1,250 |
| 1997-06-04 | 631 | 631 | 627 | 630 | 19,000 | 1,260 |
| 1997-06-03 | 640 | 640 | 630 | 630 | 4,000 | 1,260 |
| 1997-06-02 | 647 | 648 | 641 | 647 | 9,000 | 1,294 |
| 1997-05-30 | 629 | 630 | 629 | 630 | 3,000 | 1,260 |
| 1997-05-29 | 629 | 630 | 628 | 628 | 8,000 | 1,256 |
| 1997-05-28 | 633 | 641 | 621 | 624 | 16,000 | 1,248 |
| 1997-05-27 | 642 | 642 | 631 | 631 | 9,000 | 1,262 |
| 1997-05-26 | 649 | 650 | 632 | 632 | 11,000 | 1,264 |
| 1997-05-23 | 651 | 651 | 651 | 651 | 8,000 | 1,302 |
| 1997-05-22 | 652 | 670 | 646 | 670 | 63,000 | 1,340 |
| 1997-05-21 | 655 | 663 | 645 | 662 | 368,000 | 1,324 |
| 1997-05-20 | 649 | 649 | 635 | 635 | 35,000 | 1,270 |
| 1997-05-19 | 631 | 635 | 631 | 635 | 12,000 | 1,270 |
| 1997-05-16 | 628 | 631 | 621 | 631 | 27,000 | 1,262 |
| 1997-05-15 | 645 | 645 | 620 | 623 | 109,000 | 1,246 |
| 1997-05-14 | 650 | 650 | 629 | 629 | 11,000 | 1,258 |
| 1997-05-13 | 650 | 659 | 631 | 649 | 48,000 | 1,298 |
| 1997-05-12 | 622 | 640 | 622 | 640 | 9,000 | 1,280 |
| 1997-05-09 | 620 | 621 | 620 | 621 | 10,000 | 1,242 |
| 1997-05-08 | 615 | 620 | 610 | 620 | 43,000 | 1,240 |
| 1997-05-07 | 639 | 639 | 623 | 623 | 75,000 | 1,246 |
| 1997-05-06 | 660 | 660 | 636 | 640 | 75,000 | 1,280 |
| 1997-05-02 | 620 | 640 | 615 | 640 | 184,000 | 1,280 |
| 1997-05-01 | 617 | 625 | 610 | 610 | 104,000 | 1,220 |
| 1997-04-30 | 590 | 599 | 590 | 597 | 35,000 | 1,194 |
| 1997-04-28 | 599 | 599 | 570 | 573 | 16,000 | 1,146 |
| 1997-04-25 | 580 | 590 | 575 | 590 | 40,000 | 1,180 |
| 1997-04-24 | 575 | 590 | 575 | 584 | 21,000 | 1,168 |
| 1997-04-23 | 575 | 595 | 575 | 590 | 21,000 | 1,180 |
| 1997-04-22 | 586 | 590 | 575 | 575 | 16,000 | 1,150 |
| 1997-04-21 | 599 | 599 | 579 | 586 | 19,000 | 1,172 |
| 1997-04-18 | 550 | 579 | 550 | 579 | 21,000 | 1,158 |
| 1997-04-17 | 539 | 539 | 539 | 539 | 3,000 | 1,078 |
| 1997-04-16 | 517 | 539 | 517 | 539 | 26,000 | 1,078 |
| 1997-04-15 | 515 | 529 | 515 | 515 | 15,000 | 1,030 |
| 1997-04-14 | 533 | 533 | 510 | 510 | 33,000 | 1,020 |
| 1997-04-11 | 505 | 528 | 505 | 528 | 31,000 | 1,056 |
| 1997-04-10 | 522 | 524 | 495 | 505 | 76,000 | 1,010 |
| 1997-04-09 | 560 | 560 | 526 | 527 | 40,000 | 1,054 |
| 1997-04-08 | 580 | 580 | 575 | 575 | 35,000 | 1,150 |
| 1997-04-07 | 586 | 586 | 580 | 580 | 22,000 | 1,160 |
| 1997-04-04 | 584 | 585 | 582 | 585 | 11,000 | 1,170 |
| 1997-04-03 | 595 | 595 | 582 | 584 | 52,000 | 1,168 |
| 1997-04-02 | 599 | 600 | 582 | 585 | 37,000 | 1,170 |
| 1997-04-01 | 601 | 601 | 593 | 599 | 17,000 | 1,198 |
| 1997-03-31 | 592 | 601 | 592 | 601 | 20,000 | 1,202 |
| 1997-03-28 | 612 | 612 | 612 | 612 | 7,000 | 1,224 |
| 1997-03-27 | 619 | 619 | 610 | 610 | 12,000 | 1,220 |
| 1997-03-26 | 604 | 627 | 604 | 617 | 19,000 | 1,234 |
| 1997-03-25 | 620 | 623 | 610 | 620 | 12,000 | 1,240 |
| 1997-03-24 | 617 | 619 | 617 | 617 | 21,000 | 1,234 |
| 1997-03-21 | 627 | 627 | 625 | 627 | 28,000 | 1,254 |
| 1997-03-19 | 622 | 624 | 617 | 617 | 39,000 | 1,234 |
| 1997-03-18 | 598 | 610 | 598 | 610 | 14,000 | 1,220 |
| 1997-03-17 | 598 | 600 | 598 | 598 | 18,000 | 1,196 |
| 1997-03-14 | 599 | 600 | 599 | 599 | 25,000 | 1,198 |
| 1997-03-13 | 581 | 600 | 581 | 600 | 98,000 | 1,200 |
| 1997-03-12 | 588 | 588 | 580 | 580 | 29,000 | 1,160 |
| 1997-03-11 | 596 | 596 | 590 | 590 | 36,000 | 1,180 |
| 1997-03-10 | 600 | 600 | 595 | 596 | 12,000 | 1,192 |
| 1997-03-07 | 600 | 600 | 600 | 600 | 6,000 | 1,200 |
| 1997-03-06 | 622 | 622 | 608 | 608 | 22,000 | 1,216 |
| 1997-03-05 | 632 | 632 | 620 | 620 | 12,000 | 1,240 |
| 1997-03-04 | 623 | 630 | 623 | 630 | 8,000 | 1,260 |
| 1997-03-03 | 640 | 640 | 621 | 621 | 6,000 | 1,242 |
| 1997-02-28 | 641 | 641 | 630 | 630 | 23,000 | 1,260 |
| 1997-02-27 | 631 | 643 | 631 | 643 | 15,000 | 1,286 |
| 1997-02-26 | 651 | 651 | 641 | 641 | 9,000 | 1,282 |
| 1997-02-25 | 660 | 660 | 651 | 651 | 29,000 | 1,302 |
| 1997-02-24 | 660 | 670 | 660 | 660 | 24,000 | 1,320 |
| 1997-02-21 | 655 | 658 | 649 | 655 | 45,000 | 1,310 |
| 1997-02-20 | 648 | 658 | 645 | 658 | 39,000 | 1,316 |
| 1997-02-19 | 633 | 635 | 622 | 635 | 52,000 | 1,270 |
| 1997-02-18 | 630 | 640 | 628 | 633 | 40,000 | 1,266 |
| 1997-02-17 | 615 | 650 | 615 | 630 | 71,000 | 1,260 |
| 1997-02-14 | 587 | 591 | 580 | 590 | 183,000 | 1,180 |
| 1997-02-13 | 600 | 600 | 590 | 590 | 29,000 | 1,180 |
| 1997-02-12 | 601 | 601 | 587 | 600 | 29,000 | 1,200 |
| 1997-02-10 | 609 | 609 | 597 | 598 | 5,000 | 1,196 |
| 1997-02-07 | 597 | 609 | 597 | 609 | 25,000 | 1,218 |
| 1997-02-06 | 607 | 615 | 594 | 615 | 37,000 | 1,230 |
| 1997-02-05 | 611 | 611 | 592 | 611 | 42,000 | 1,222 |
| 1997-02-04 | 610 | 611 | 599 | 611 | 23,000 | 1,222 |
| 1997-02-03 | 617 | 617 | 617 | 617 | 5,000 | 1,234 |
| 1997-01-31 | 590 | 620 | 590 | 620 | 30,000 | 1,240 |
| 1997-01-30 | 610 | 610 | 590 | 590 | 20,000 | 1,180 |
| 1997-01-29 | 600 | 600 | 585 | 586 | 16,000 | 1,172 |
| 1997-01-28 | 594 | 600 | 585 | 600 | 27,000 | 1,200 |
| 1997-01-27 | 597 | 598 | 573 | 573 | 13,000 | 1,146 |
| 1997-01-24 | 579 | 600 | 579 | 600 | 33,000 | 1,200 |
| 1997-01-23 | 587 | 590 | 570 | 590 | 39,000 | 1,180 |
| 1997-01-22 | 567 | 586 | 565 | 586 | 24,000 | 1,172 |
| 1997-01-21 | 568 | 568 | 566 | 568 | 5,000 | 1,136 |
| 1997-01-20 | 595 | 595 | 570 | 578 | 18,000 | 1,156 |
| 1997-01-17 | 570 | 588 | 570 | 585 | 17,000 | 1,170 |
| 1997-01-16 | 565 | 566 | 564 | 565 | 12,000 | 1,130 |
| 1997-01-14 | 560 | 565 | 541 | 565 | 48,000 | 1,130 |
| 1997-01-13 | 530 | 535 | 530 | 535 | 28,000 | 1,070 |
| 1997-01-10 | 552 | 553 | 542 | 543 | 41,000 | 1,086 |
| 1997-01-09 | 560 | 575 | 551 | 553 | 34,000 | 1,106 |
| 1997-01-08 | 580 | 580 | 560 | 560 | 26,000 | 1,120 |
| 1997-01-07 | 590 | 590 | 562 | 562 | 20,000 | 1,124 |
| 1997-01-06 | 565 | 565 | 565 | 565 | 7,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
