4218 ニチバン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	369	369	365	365	4,000	730
1999-12-29	348	351	348	350	19,000	700
1999-12-28	350	350	348	350	17,000	700
1999-12-27	373	373	350	350	19,000	700
1999-12-24	360	363	350	350	17,000	700
1999-12-22	365	368	349	362	26,000	724
1999-12-21	355	360	350	355	25,000	710
1999-12-20	360	360	351	360	39,000	720
1999-12-17	367	367	350	350	50,000	700
1999-12-16	379	379	363	370	14,000	740
1999-12-15	367	367	362	362	10,000	724
1999-12-14	377	377	370	371	23,000	742
1999-12-13	385	385	379	379	14,000	758
1999-12-10	389	389	380	380	70,000	760
1999-12-09	395	395	389	389	6,000	778
1999-12-08	396	396	395	396	9,000	792
1999-12-07	400	408	398	398	28,000	796
1999-12-06	403	430	399	399	88,000	798
1999-12-03	415	415	403	403	10,000	806
1999-12-02	420	420	414	415	8,000	830
1999-12-01	414	423	414	414	20,000	828
1999-11-30	410	410	402	402	6,000	804
1999-11-29	413	413	406	410	13,000	820
1999-11-26	417	430	414	430	26,000	860
1999-11-25	410	418	410	418	23,000	836
1999-11-24	430	430	417	430	25,000	860
1999-11-22	435	440	420	422	41,000	844
1999-11-19	429	430	425	425	15,000	850
1999-11-18	419	432	415	431	42,000	862
1999-11-17	431	431	417	417	48,000	834
1999-11-16	380	385	379	381	33,000	762
1999-11-15	399	399	390	390	10,000	780
1999-11-12	405	405	400	400	11,000	800
1999-11-11	430	430	410	410	33,000	820
1999-11-10	427	431	427	429	9,000	858
1999-11-09	447	447	425	427	39,000	854
1999-11-08	416	450	400	442	68,000	884
1999-11-05	415	416	405	410	22,000	820
1999-11-04	402	419	402	415	25,000	830
1999-11-02	440	440	422	422	16,000	844
1999-11-01	437	437	435	435	20,000	870
1999-10-29	422	440	422	438	113,000	876
1999-10-28	420	422	420	422	11,000	844
1999-10-27	420	421	419	421	6,000	842
1999-10-26	425	425	420	420	6,000	840
1999-10-25	426	441	425	425	32,000	850
1999-10-22	433	436	425	425	19,000	850
1999-10-21	426	436	426	434	30,000	868
1999-10-20	416	421	416	421	42,000	842
1999-10-19	415	415	410	415	8,000	830
1999-10-18	417	418	417	417	56,000	834
1999-10-15	410	421	410	419	44,000	838
1999-10-14	405	405	405	405	10,000	810
1999-10-13	408	409	408	409	49,000	818
1999-10-12	394	408	394	408	19,000	816
1999-10-08	397	397	396	396	6,000	792
1999-10-07	393	400	392	392	22,000	784
1999-10-06	385	392	385	391	7,000	782
1999-10-05	390	390	383	384	13,000	768
1999-10-04	401	401	387	389	10,000	778
1999-10-01	413	413	402	402	12,000	804
1999-09-30	381	410	381	400	13,000	800
1999-09-29	388	389	381	381	9,000	762
1999-09-28	400	400	381	381	7,000	762
1999-09-27	400	400	400	400	5,000	800
1999-09-24	410	410	400	405	15,000	810
1999-09-22	406	406	400	401	11,000	802
1999-09-21	401	401	401	401	3,000	802
1999-09-20	415	415	402	415	25,000	830
1999-09-17	402	415	401	415	34,000	830
1999-09-16	401	410	401	402	9,000	804
1999-09-14	417	417	400	400	9,000	800
1999-09-13	410	417	406	417	8,000	834
1999-09-10	424	424	409	409	32,000	818
1999-09-09	409	410	409	410	6,000	820
1999-09-08	408	409	400	408	20,000	816
1999-09-07	410	410	407	407	6,000	814
1999-09-06	420	420	406	410	7,000	820
1999-09-03	410	415	410	410	6,000	820
1999-09-02	414	414	410	410	25,000	820
1999-09-01	430	430	413	413	8,000	826
1999-08-31	424	425	419	425	8,000	850
1999-08-30	428	428	427	427	7,000	854
1999-08-27	411	416	407	408	19,000	816
1999-08-26	429	429	411	411	3,000	822
1999-08-25	421	421	419	419	5,000	838
1999-08-24	436	436	435	436	7,000	872
1999-08-23	445	445	435	436	12,000	872
1999-08-20	448	448	428	441	30,000	882
1999-08-19	418	420	418	420	5,000	840
1999-08-18	423	427	420	422	9,000	844
1999-08-17	413	424	413	420	15,000	840
1999-08-16	405	410	405	410	5,000	820
1999-08-11	410	415	405	405	13,000	810
1999-08-10	410	410	410	410	1,000	820
1999-08-09	402	402	402	402	4,000	804
1999-08-06	412	415	411	411	4,000	822
1999-08-05	430	430	429	429	3,000	858
1999-08-04	430	435	420	420	40,000	840
1999-08-03	430	435	428	430	20,000	860
1999-08-02	459	459	430	430	41,000	860
1999-07-30	440	440	435	439	11,000	878
1999-07-29	441	444	440	440	6,000	880
1999-07-28	450	450	435	440	7,000	880
1999-07-27	460	460	446	450	16,000	900
1999-07-26	459	461	458	460	17,000	920
1999-07-23	450	450	441	441	24,000	882
1999-07-22	477	477	455	455	17,000	910
1999-07-21	476	476	467	475	53,000	950
1999-07-19	471	480	466	466	32,000	932
1999-07-16	478	478	461	465	48,000	930
1999-07-15	489	490	455	468	65,000	936
1999-07-14	481	500	481	490	246,000	980
1999-07-13	443	483	437	479	155,000	958
1999-07-12	421	440	421	440	174,000	880
1999-07-09	416	421	416	421	23,000	842
1999-07-08	420	420	415	420	23,000	840
1999-07-07	415	420	414	420	35,000	840
1999-07-06	420	420	414	414	16,000	828
1999-07-05	409	419	409	417	33,000	834
1999-07-02	430	430	395	405	36,000	810
1999-07-01	430	430	422	430	41,000	860
1999-06-30	417	430	417	425	43,000	850
1999-06-29	420	420	415	416	22,000	832
1999-06-28	410	425	410	420	28,000	840
1999-06-25	420	420	415	415	45,000	830
1999-06-24	436	436	428	428	68,000	856
1999-06-23	437	443	430	440	108,000	880
1999-06-22	440	440	429	433	111,000	866
1999-06-21	416	430	415	430	105,000	860
1999-06-18	423	423	415	415	62,000	830
1999-06-17	420	423	403	415	71,000	830
1999-06-16	408	418	398	415	187,000	830
1999-06-15	383	403	380	403	147,000	806
1999-06-14	375	380	375	378	52,000	756
1999-06-11	380	380	370	375	53,000	750
1999-06-10	370	370	366	369	18,000	738
1999-06-09	362	371	361	367	22,000	734
1999-06-08	370	370	360	360	15,000	720
1999-06-07	355	370	355	370	23,000	740
1999-06-04	356	356	355	355	11,000	710
1999-06-03	356	356	355	355	2,000	710
1999-06-02	367	367	358	360	11,000	720
1999-06-01	368	369	363	369	30,000	738
1999-05-31	357	367	356	356	5,000	712
1999-05-28	362	362	356	357	14,000	714
1999-05-27	357	370	357	370	20,000	740
1999-05-26	360	360	350	355	15,000	710
1999-05-25	380	380	370	370	19,000	740
1999-05-24	370	383	370	381	86,000	762
1999-05-21	357	358	357	357	12,000	714
1999-05-20	358	358	349	353	66,000	706
1999-05-19	350	350	347	348	8,000	696
1999-05-18	352	352	350	350	14,000	700
1999-05-17	358	358	357	357	3,000	714
1999-05-14	370	371	363	363	28,000	726
1999-05-13	366	366	359	362	15,000	724
1999-05-12	369	369	367	367	15,000	734
1999-05-11	376	378	366	368	77,000	736
1999-05-10	357	357	350	351	35,000	702
1999-05-07	361	361	355	355	26,000	710
1999-05-06	352	363	343	360	13,000	720
1999-04-30	342	351	342	351	7,000	702
1999-04-28	350	352	345	352	15,000	704
1999-04-27	355	355	345	345	14,000	690
1999-04-26	351	360	351	355	12,000	710
1999-04-23	350	351	347	351	8,000	702
1999-04-22	353	353	351	351	7,000	702
1999-04-21	353	354	345	350	17,000	700
1999-04-20	364	364	354	362	29,000	724
1999-04-19	365	365	356	365	26,000	730
1999-04-16	363	363	361	361	22,000	722
1999-04-15	365	365	360	361	20,000	722
1999-04-14	369	370	365	365	31,000	730
1999-04-13	371	375	370	370	31,000	740
1999-04-12	378	378	367	367	136,000	734
1999-04-09	376	376	366	367	31,000	734
1999-04-08	358	365	358	365	33,000	730
1999-04-07	351	361	351	357	21,000	714
1999-04-06	363	364	351	351	50,000	702
1999-04-05	348	360	345	355	56,000	710
1999-04-02	334	350	330	350	66,000	700
1999-04-01	335	338	330	334	33,000	668
1999-03-31	328	330	325	326	20,000	652
1999-03-30	328	328	325	328	10,000	656
1999-03-29	335	335	326	326	10,000	652
1999-03-26	330	330	323	323	7,000	646
1999-03-25	320	331	320	331	28,000	662
1999-03-24	321	326	320	320	41,000	640
1999-03-23	330	333	329	329	44,000	658
1999-03-19	333	333	320	320	27,000	640
1999-03-18	334	340	317	317	65,000	634
1999-03-17	328	335	327	333	45,000	666
1999-03-16	321	327	320	327	15,000	654
1999-03-15	316	321	316	317	25,000	634
1999-03-12	320	321	312	312	65,000	624
1999-03-11	311	319	310	319	36,000	638
1999-03-10	313	313	308	310	15,000	620
1999-03-09	317	317	308	313	10,000	626
1999-03-08	319	319	318	319	17,000	638
1999-03-05	306	319	306	319	51,000	638
1999-03-04	300	306	300	306	20,000	612
1999-03-03	302	302	300	300	53,000	600
1999-03-02	303	304	301	302	29,000	604
1999-03-01	304	305	303	303	26,000	606
1999-02-26	302	306	302	303	22,000	606
1999-02-25	304	307	302	302	22,000	604
1999-02-24	308	310	308	309	7,000	618
1999-02-23	313	313	303	305	11,000	610
1999-02-22	315	315	310	310	25,000	620
1999-02-19	303	304	303	303	28,000	606
1999-02-18	304	309	304	304	7,000	608
1999-02-17	308	309	304	304	12,000	608
1999-02-16	311	311	301	301	11,000	602
1999-02-15	314	319	314	316	8,000	632
1999-02-12	304	309	304	309	5,000	618
1999-02-10	301	302	301	301	5,000	602
1999-02-09	310	310	301	301	6,000	602
1999-02-05	307	316	301	310	12,000	620
1999-02-04	306	306	305	305	2,000	610
1999-02-03	306	306	305	305	8,000	610
1999-02-02	315	319	310	310	10,000	620
1999-02-01	319	320	315	315	28,000	630
1999-01-29	316	316	307	315	26,000	630
1999-01-28	310	310	306	306	5,000	612
1999-01-27	310	310	307	310	32,000	620
1999-01-26	310	310	310	310	14,000	620
1999-01-25	306	310	300	310	20,000	620
1999-01-22	310	310	305	310	12,000	620
1999-01-21	319	319	319	319	5,000	638
1999-01-20	319	319	318	319	21,000	638
1999-01-19	319	319	309	309	3,000	618
1999-01-18	319	319	319	319	3,000	638
1999-01-14	306	319	306	319	14,000	638
1999-01-13	306	306	305	305	4,000	610
1999-01-12	305	306	305	306	4,000	612
1999-01-11	310	310	306	306	10,000	612
1999-01-08	315	315	310	310	10,000	620
1999-01-07	320	320	320	320	1,000	640
1999-01-06	314	314	309	309	3,000	618
1999-01-05	315	316	307	307	13,000	614
1999-01-04	321	321	321	321	19,000	642

分割・併合履歴： [2017-09-27]1株→0.5株