4218 ニチバン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310 | 310 | 309 | 309 | 7,000 | 618 |
| 2000-12-28 | 308 | 320 | 308 | 320 | 10,000 | 640 |
| 2000-12-27 | 310 | 317 | 307 | 307 | 8,000 | 614 |
| 2000-12-26 | 313 | 321 | 305 | 320 | 69,000 | 640 |
| 2000-12-25 | 307 | 315 | 307 | 315 | 9,000 | 630 |
| 2000-12-22 | 305 | 309 | 305 | 307 | 17,000 | 614 |
| 2000-12-21 | 307 | 315 | 303 | 305 | 35,000 | 610 |
| 2000-12-20 | 328 | 328 | 322 | 322 | 24,000 | 644 |
| 2000-12-19 | 330 | 330 | 316 | 320 | 32,000 | 640 |
| 2000-12-18 | 320 | 330 | 320 | 330 | 11,000 | 660 |
| 2000-12-15 | 328 | 330 | 321 | 324 | 32,000 | 648 |
| 2000-12-14 | 330 | 331 | 326 | 326 | 19,000 | 652 |
| 2000-12-13 | 330 | 331 | 325 | 331 | 18,000 | 662 |
| 2000-12-12 | 335 | 335 | 331 | 331 | 24,000 | 662 |
| 2000-12-11 | 340 | 340 | 334 | 335 | 10,000 | 670 |
| 2000-12-08 | 334 | 336 | 334 | 335 | 28,000 | 670 |
| 2000-12-07 | 337 | 339 | 337 | 339 | 7,000 | 678 |
| 2000-12-06 | 340 | 340 | 335 | 336 | 20,000 | 672 |
| 2000-12-05 | 339 | 339 | 335 | 335 | 12,000 | 670 |
| 2000-12-04 | 337 | 338 | 335 | 338 | 12,000 | 676 |
| 2000-12-01 | 334 | 338 | 333 | 335 | 17,000 | 670 |
| 2000-11-30 | 336 | 337 | 325 | 325 | 8,000 | 650 |
| 2000-11-29 | 325 | 326 | 325 | 326 | 9,000 | 652 |
| 2000-11-28 | 321 | 334 | 320 | 334 | 31,000 | 668 |
| 2000-11-27 | 322 | 325 | 322 | 324 | 20,000 | 648 |
| 2000-11-24 | 324 | 324 | 320 | 322 | 32,000 | 644 |
| 2000-11-22 | 324 | 330 | 323 | 329 | 34,000 | 658 |
| 2000-11-21 | 324 | 328 | 320 | 325 | 22,000 | 650 |
| 2000-11-20 | 330 | 330 | 320 | 320 | 37,000 | 640 |
| 2000-11-17 | 328 | 331 | 325 | 331 | 36,000 | 662 |
| 2000-11-16 | 328 | 328 | 327 | 328 | 13,000 | 656 |
| 2000-11-15 | 331 | 334 | 327 | 327 | 13,000 | 654 |
| 2000-11-14 | 327 | 330 | 327 | 327 | 17,000 | 654 |
| 2000-11-13 | 350 | 350 | 325 | 327 | 31,000 | 654 |
| 2000-11-10 | 338 | 340 | 335 | 340 | 13,000 | 680 |
| 2000-11-09 | 349 | 349 | 345 | 345 | 8,000 | 690 |
| 2000-11-08 | 347 | 350 | 346 | 350 | 22,000 | 700 |
| 2000-11-07 | 347 | 353 | 347 | 353 | 10,000 | 706 |
| 2000-11-06 | 335 | 340 | 332 | 340 | 29,000 | 680 |
| 2000-11-02 | 334 | 335 | 330 | 335 | 10,000 | 670 |
| 2000-11-01 | 331 | 335 | 327 | 335 | 18,000 | 670 |
| 2000-10-31 | 330 | 331 | 330 | 331 | 12,000 | 662 |
| 2000-10-30 | 335 | 340 | 332 | 332 | 25,000 | 664 |
| 2000-10-27 | 342 | 345 | 335 | 335 | 18,000 | 670 |
| 2000-10-26 | 339 | 342 | 333 | 342 | 15,000 | 684 |
| 2000-10-25 | 339 | 339 | 338 | 339 | 7,000 | 678 |
| 2000-10-24 | 341 | 341 | 339 | 339 | 5,000 | 678 |
| 2000-10-23 | 337 | 342 | 337 | 342 | 12,000 | 684 |
| 2000-10-20 | 356 | 356 | 336 | 336 | 26,000 | 672 |
| 2000-10-19 | 337 | 342 | 335 | 342 | 23,000 | 684 |
| 2000-10-18 | 353 | 353 | 335 | 335 | 11,000 | 670 |
| 2000-10-17 | 351 | 351 | 345 | 345 | 12,000 | 690 |
| 2000-10-16 | 342 | 351 | 342 | 351 | 11,000 | 702 |
| 2000-10-13 | 333 | 337 | 332 | 337 | 21,000 | 674 |
| 2000-10-12 | 340 | 345 | 340 | 345 | 16,000 | 690 |
| 2000-10-11 | 348 | 348 | 340 | 340 | 27,000 | 680 |
| 2000-10-10 | 356 | 356 | 348 | 348 | 44,000 | 696 |
| 2000-10-06 | 351 | 355 | 350 | 351 | 22,000 | 702 |
| 2000-10-05 | 350 | 355 | 350 | 352 | 26,000 | 704 |
| 2000-10-04 | 355 | 357 | 351 | 357 | 22,000 | 714 |
| 2000-10-03 | 361 | 361 | 352 | 357 | 14,000 | 714 |
| 2000-10-02 | 361 | 362 | 357 | 360 | 12,000 | 720 |
| 2000-09-29 | 351 | 354 | 350 | 351 | 44,000 | 702 |
| 2000-09-28 | 355 | 356 | 351 | 351 | 30,000 | 702 |
| 2000-09-27 | 358 | 358 | 355 | 355 | 12,000 | 710 |
| 2000-09-26 | 355 | 360 | 355 | 360 | 8,000 | 720 |
| 2000-09-25 | 361 | 363 | 355 | 355 | 31,000 | 710 |
| 2000-09-22 | 355 | 363 | 355 | 358 | 20,000 | 716 |
| 2000-09-21 | 365 | 370 | 363 | 370 | 36,000 | 740 |
| 2000-09-20 | 365 | 365 | 355 | 364 | 80,000 | 728 |
| 2000-09-19 | 358 | 365 | 350 | 364 | 25,000 | 728 |
| 2000-09-18 | 363 | 363 | 360 | 363 | 15,000 | 726 |
| 2000-09-14 | 362 | 366 | 361 | 362 | 23,000 | 724 |
| 2000-09-13 | 368 | 368 | 367 | 367 | 2,000 | 734 |
| 2000-09-12 | 368 | 368 | 368 | 368 | 1,000 | 736 |
| 2000-09-11 | 373 | 375 | 368 | 373 | 6,000 | 746 |
| 2000-09-08 | 366 | 366 | 365 | 366 | 14,000 | 732 |
| 2000-09-07 | 366 | 370 | 366 | 370 | 4,000 | 740 |
| 2000-09-06 | 363 | 366 | 363 | 366 | 9,000 | 732 |
| 2000-09-05 | 369 | 369 | 362 | 362 | 19,000 | 724 |
| 2000-09-04 | 365 | 365 | 364 | 364 | 8,000 | 728 |
| 2000-09-01 | 368 | 368 | 365 | 366 | 13,000 | 732 |
| 2000-08-31 | 370 | 374 | 365 | 374 | 15,000 | 748 |
| 2000-08-30 | 370 | 375 | 370 | 375 | 6,000 | 750 |
| 2000-08-29 | 373 | 373 | 366 | 367 | 18,000 | 734 |
| 2000-08-28 | 375 | 375 | 374 | 375 | 4,000 | 750 |
| 2000-08-25 | 379 | 379 | 373 | 375 | 10,000 | 750 |
| 2000-08-24 | 383 | 383 | 383 | 383 | 6,000 | 766 |
| 2000-08-23 | 380 | 385 | 372 | 372 | 27,000 | 744 |
| 2000-08-22 | 388 | 391 | 380 | 381 | 30,000 | 762 |
| 2000-08-21 | 390 | 390 | 378 | 387 | 24,000 | 774 |
| 2000-08-18 | 383 | 383 | 377 | 377 | 4,000 | 754 |
| 2000-08-17 | 382 | 382 | 371 | 371 | 6,000 | 742 |
| 2000-08-16 | 372 | 382 | 372 | 382 | 9,000 | 764 |
| 2000-08-15 | 382 | 382 | 370 | 370 | 8,000 | 740 |
| 2000-08-14 | 383 | 383 | 378 | 381 | 6,000 | 762 |
| 2000-08-11 | 376 | 378 | 371 | 378 | 7,000 | 756 |
| 2000-08-10 | 375 | 375 | 361 | 371 | 25,000 | 742 |
| 2000-08-09 | 383 | 383 | 374 | 376 | 7,000 | 752 |
| 2000-08-08 | 384 | 384 | 378 | 378 | 3,000 | 756 |
| 2000-08-07 | 375 | 386 | 375 | 384 | 11,000 | 768 |
| 2000-08-04 | 373 | 375 | 373 | 375 | 11,000 | 750 |
| 2000-08-03 | 370 | 370 | 367 | 368 | 12,000 | 736 |
| 2000-08-02 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 2000-08-01 | 370 | 376 | 369 | 375 | 41,000 | 750 |
| 2000-07-31 | 374 | 374 | 365 | 369 | 19,000 | 738 |
| 2000-07-28 | 389 | 389 | 374 | 374 | 29,000 | 748 |
| 2000-07-27 | 400 | 400 | 388 | 389 | 28,000 | 778 |
| 2000-07-26 | 415 | 415 | 399 | 399 | 222,000 | 798 |
| 2000-07-25 | 385 | 392 | 385 | 390 | 31,000 | 780 |
| 2000-07-24 | 391 | 410 | 382 | 410 | 69,000 | 820 |
| 2000-07-21 | 399 | 399 | 392 | 392 | 33,000 | 784 |
| 2000-07-19 | 380 | 386 | 380 | 384 | 68,000 | 768 |
| 2000-07-18 | 392 | 393 | 392 | 392 | 11,000 | 784 |
| 2000-07-17 | 395 | 401 | 392 | 392 | 33,000 | 784 |
| 2000-07-14 | 395 | 399 | 391 | 399 | 46,000 | 798 |
| 2000-07-13 | 400 | 400 | 395 | 395 | 31,000 | 790 |
| 2000-07-12 | 405 | 405 | 395 | 396 | 27,000 | 792 |
| 2000-07-11 | 405 | 405 | 390 | 390 | 45,000 | 780 |
| 2000-07-10 | 415 | 415 | 405 | 405 | 23,000 | 810 |
| 2000-07-07 | 410 | 410 | 401 | 405 | 22,000 | 810 |
| 2000-07-06 | 406 | 410 | 405 | 410 | 21,000 | 820 |
| 2000-07-05 | 409 | 414 | 406 | 410 | 11,000 | 820 |
| 2000-07-04 | 433 | 435 | 400 | 406 | 112,000 | 812 |
| 2000-07-03 | 409 | 429 | 409 | 428 | 153,000 | 856 |
| 2000-06-30 | 397 | 400 | 392 | 400 | 17,000 | 800 |
| 2000-06-29 | 393 | 395 | 391 | 392 | 30,000 | 784 |
| 2000-06-28 | 391 | 395 | 391 | 391 | 22,000 | 782 |
| 2000-06-27 | 397 | 398 | 392 | 394 | 18,000 | 788 |
| 2000-06-26 | 391 | 391 | 390 | 391 | 7,000 | 782 |
| 2000-06-23 | 391 | 392 | 390 | 390 | 7,000 | 780 |
| 2000-06-22 | 390 | 395 | 390 | 391 | 19,000 | 782 |
| 2000-06-21 | 398 | 402 | 390 | 402 | 39,000 | 804 |
| 2000-06-20 | 402 | 402 | 395 | 398 | 38,000 | 796 |
| 2000-06-19 | 400 | 400 | 399 | 400 | 18,000 | 800 |
| 2000-06-16 | 399 | 405 | 398 | 399 | 10,000 | 798 |
| 2000-06-15 | 409 | 409 | 402 | 402 | 21,000 | 804 |
| 2000-06-14 | 408 | 410 | 402 | 405 | 23,000 | 810 |
| 2000-06-13 | 400 | 408 | 400 | 408 | 31,000 | 816 |
| 2000-06-12 | 397 | 399 | 397 | 399 | 28,000 | 798 |
| 2000-06-09 | 390 | 392 | 390 | 392 | 29,000 | 784 |
| 2000-06-08 | 390 | 392 | 386 | 390 | 23,000 | 780 |
| 2000-06-07 | 390 | 390 | 380 | 390 | 20,000 | 780 |
| 2000-06-06 | 385 | 390 | 383 | 390 | 11,000 | 780 |
| 2000-06-05 | 386 | 391 | 385 | 390 | 22,000 | 780 |
| 2000-06-02 | 392 | 392 | 385 | 385 | 18,000 | 770 |
| 2000-06-01 | 387 | 392 | 384 | 392 | 12,000 | 784 |
| 2000-05-31 | 392 | 392 | 385 | 386 | 16,000 | 772 |
| 2000-05-30 | 390 | 393 | 385 | 392 | 16,000 | 784 |
| 2000-05-29 | 386 | 394 | 386 | 390 | 7,000 | 780 |
| 2000-05-26 | 386 | 400 | 386 | 390 | 24,000 | 780 |
| 2000-05-25 | 391 | 395 | 390 | 395 | 11,000 | 790 |
| 2000-05-24 | 387 | 393 | 387 | 390 | 29,000 | 780 |
| 2000-05-23 | 384 | 387 | 384 | 387 | 36,000 | 774 |
| 2000-05-22 | 391 | 393 | 384 | 385 | 73,000 | 770 |
| 2000-05-19 | 414 | 414 | 381 | 400 | 140,000 | 800 |
| 2000-05-18 | 415 | 417 | 406 | 417 | 33,000 | 834 |
| 2000-05-17 | 433 | 435 | 412 | 420 | 120,000 | 840 |
| 2000-05-16 | 401 | 435 | 401 | 433 | 372,000 | 866 |
| 2000-05-15 | 395 | 400 | 390 | 398 | 43,000 | 796 |
| 2000-05-12 | 382 | 399 | 377 | 398 | 87,000 | 796 |
| 2000-05-11 | 372 | 374 | 361 | 374 | 41,000 | 748 |
| 2000-05-10 | 369 | 374 | 367 | 373 | 18,000 | 746 |
| 2000-05-09 | 377 | 377 | 360 | 360 | 53,000 | 720 |
| 2000-05-08 | 377 | 380 | 373 | 377 | 9,000 | 754 |
| 2000-05-02 | 384 | 384 | 372 | 372 | 7,000 | 744 |
| 2000-05-01 | 383 | 385 | 378 | 385 | 36,000 | 770 |
| 2000-04-28 | 363 | 368 | 362 | 363 | 132,000 | 726 |
| 2000-04-27 | 369 | 375 | 363 | 363 | 28,000 | 726 |
| 2000-04-26 | 369 | 371 | 369 | 369 | 16,000 | 738 |
| 2000-04-25 | 381 | 381 | 365 | 365 | 25,000 | 730 |
| 2000-04-24 | 369 | 370 | 361 | 362 | 38,000 | 724 |
| 2000-04-21 | 369 | 369 | 367 | 369 | 25,000 | 738 |
| 2000-04-20 | 371 | 371 | 367 | 370 | 48,000 | 740 |
| 2000-04-19 | 375 | 375 | 366 | 370 | 35,000 | 740 |
| 2000-04-18 | 385 | 385 | 370 | 375 | 33,000 | 750 |
| 2000-04-17 | 368 | 380 | 365 | 375 | 34,000 | 750 |
| 2000-04-14 | 384 | 388 | 382 | 388 | 22,000 | 776 |
| 2000-04-13 | 388 | 389 | 385 | 389 | 22,000 | 778 |
| 2000-04-12 | 390 | 392 | 388 | 388 | 22,000 | 776 |
| 2000-04-11 | 395 | 395 | 388 | 390 | 79,000 | 780 |
| 2000-04-10 | 395 | 400 | 394 | 394 | 17,000 | 788 |
| 2000-04-07 | 392 | 395 | 391 | 391 | 15,000 | 782 |
| 2000-04-06 | 397 | 398 | 390 | 390 | 30,000 | 780 |
| 2000-04-05 | 397 | 397 | 391 | 396 | 26,000 | 792 |
| 2000-04-04 | 398 | 399 | 390 | 390 | 12,000 | 780 |
| 2000-04-03 | 402 | 402 | 389 | 393 | 11,000 | 786 |
| 2000-03-31 | 381 | 388 | 381 | 384 | 30,000 | 768 |
| 2000-03-30 | 389 | 389 | 382 | 382 | 24,000 | 764 |
| 2000-03-29 | 390 | 391 | 387 | 387 | 31,000 | 774 |
| 2000-03-28 | 408 | 408 | 393 | 394 | 36,000 | 788 |
| 2000-03-27 | 396 | 403 | 396 | 400 | 36,000 | 800 |
| 2000-03-24 | 400 | 401 | 391 | 392 | 40,000 | 784 |
| 2000-03-23 | 414 | 416 | 396 | 396 | 47,000 | 792 |
| 2000-03-22 | 403 | 413 | 399 | 413 | 79,000 | 826 |
| 2000-03-21 | 399 | 399 | 386 | 398 | 55,000 | 796 |
| 2000-03-17 | 390 | 395 | 386 | 395 | 34,000 | 790 |
| 2000-03-16 | 370 | 398 | 370 | 398 | 39,000 | 796 |
| 2000-03-15 | 375 | 375 | 365 | 366 | 61,000 | 732 |
| 2000-03-14 | 386 | 386 | 375 | 375 | 37,000 | 750 |
| 2000-03-13 | 386 | 398 | 380 | 386 | 50,000 | 772 |
| 2000-03-10 | 393 | 396 | 388 | 391 | 57,000 | 782 |
| 2000-03-09 | 385 | 399 | 385 | 399 | 6,000 | 798 |
| 2000-03-08 | 392 | 401 | 385 | 390 | 29,000 | 780 |
| 2000-03-07 | 388 | 400 | 388 | 390 | 68,000 | 780 |
| 2000-03-06 | 391 | 395 | 385 | 388 | 33,000 | 776 |
| 2000-03-03 | 388 | 406 | 388 | 396 | 21,000 | 792 |
| 2000-03-02 | 386 | 390 | 386 | 388 | 24,000 | 776 |
| 2000-03-01 | 390 | 392 | 383 | 383 | 28,000 | 766 |
| 2000-02-29 | 387 | 392 | 387 | 387 | 20,000 | 774 |
| 2000-02-28 | 383 | 394 | 383 | 385 | 22,000 | 770 |
| 2000-02-25 | 382 | 387 | 382 | 387 | 19,000 | 774 |
| 2000-02-24 | 386 | 386 | 382 | 383 | 19,000 | 766 |
| 2000-02-23 | 394 | 398 | 382 | 382 | 41,000 | 764 |
| 2000-02-22 | 396 | 398 | 390 | 390 | 45,000 | 780 |
| 2000-02-21 | 410 | 410 | 385 | 390 | 33,000 | 780 |
| 2000-02-18 | 394 | 409 | 390 | 398 | 43,000 | 796 |
| 2000-02-17 | 382 | 383 | 380 | 382 | 24,000 | 764 |
| 2000-02-16 | 395 | 395 | 391 | 392 | 23,000 | 784 |
| 2000-02-15 | 399 | 405 | 395 | 395 | 58,000 | 790 |
| 2000-02-14 | 405 | 405 | 399 | 399 | 39,000 | 798 |
| 2000-02-10 | 393 | 404 | 393 | 400 | 20,000 | 800 |
| 2000-02-09 | 415 | 415 | 392 | 392 | 24,000 | 784 |
| 2000-02-08 | 396 | 409 | 396 | 409 | 19,000 | 818 |
| 2000-02-07 | 402 | 402 | 392 | 395 | 38,000 | 790 |
| 2000-02-04 | 407 | 410 | 405 | 406 | 28,000 | 812 |
| 2000-02-03 | 415 | 420 | 411 | 420 | 17,000 | 840 |
| 2000-02-02 | 416 | 416 | 402 | 411 | 50,000 | 822 |
| 2000-02-01 | 431 | 431 | 410 | 410 | 34,000 | 820 |
| 2000-01-31 | 418 | 425 | 416 | 417 | 28,000 | 834 |
| 2000-01-28 | 436 | 436 | 425 | 425 | 39,000 | 850 |
| 2000-01-27 | 442 | 445 | 420 | 421 | 62,000 | 842 |
| 2000-01-26 | 429 | 452 | 420 | 440 | 246,000 | 880 |
| 2000-01-25 | 427 | 430 | 420 | 421 | 66,000 | 842 |
| 2000-01-24 | 420 | 439 | 420 | 437 | 81,000 | 874 |
| 2000-01-21 | 429 | 430 | 418 | 419 | 93,000 | 838 |
| 2000-01-20 | 433 | 443 | 421 | 423 | 330,000 | 846 |
| 2000-01-19 | 390 | 435 | 390 | 418 | 871,000 | 836 |
| 2000-01-18 | 380 | 380 | 375 | 375 | 55,000 | 750 |
| 2000-01-17 | 385 | 389 | 377 | 378 | 60,000 | 756 |
| 2000-01-14 | 381 | 381 | 365 | 365 | 195,000 | 730 |
| 2000-01-13 | 356 | 380 | 356 | 380 | 116,000 | 760 |
| 2000-01-12 | 360 | 363 | 353 | 353 | 147,000 | 706 |
| 2000-01-11 | 375 | 375 | 365 | 365 | 45,000 | 730 |
| 2000-01-07 | 375 | 375 | 362 | 362 | 22,000 | 724 |
| 2000-01-06 | 375 | 375 | 360 | 360 | 13,000 | 720 |
| 2000-01-05 | 360 | 360 | 353 | 360 | 6,000 | 720 |
| 2000-01-04 | 385 | 385 | 375 | 375 | 18,000 | 750 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
