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
