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
2000-12-293103103093097,000618
2000-12-2830832030832010,000640
2000-12-273103173073078,000614
2000-12-2631332130532069,000640
2000-12-253073153073159,000630
2000-12-2230530930530717,000614
2000-12-2130731530330535,000610
2000-12-2032832832232224,000644
2000-12-1933033031632032,000640
2000-12-1832033032033011,000660
2000-12-1532833032132432,000648
2000-12-1433033132632619,000652
2000-12-1333033132533118,000662
2000-12-1233533533133124,000662
2000-12-1134034033433510,000670
2000-12-0833433633433528,000670
2000-12-073373393373397,000678
2000-12-0634034033533620,000672
2000-12-0533933933533512,000670
2000-12-0433733833533812,000676
2000-12-0133433833333517,000670
2000-11-303363373253258,000650
2000-11-293253263253269,000652
2000-11-2832133432033431,000668
2000-11-2732232532232420,000648
2000-11-2432432432032232,000644
2000-11-2232433032332934,000658
2000-11-2132432832032522,000650
2000-11-2033033032032037,000640
2000-11-1732833132533136,000662
2000-11-1632832832732813,000656
2000-11-1533133432732713,000654
2000-11-1432733032732717,000654
2000-11-1335035032532731,000654
2000-11-1033834033534013,000680
2000-11-093493493453458,000690
2000-11-0834735034635022,000700
2000-11-0734735334735310,000706
2000-11-0633534033234029,000680
2000-11-0233433533033510,000670
2000-11-0133133532733518,000670
2000-10-3133033133033112,000662
2000-10-3033534033233225,000664
2000-10-2734234533533518,000670
2000-10-2633934233334215,000684
2000-10-253393393383397,000678
2000-10-243413413393395,000678
2000-10-2333734233734212,000684
2000-10-2035635633633626,000672
2000-10-1933734233534223,000684
2000-10-1835335333533511,000670
2000-10-1735135134534512,000690
2000-10-1634235134235111,000702
2000-10-1333333733233721,000674
2000-10-1234034534034516,000690
2000-10-1134834834034027,000680
2000-10-1035635634834844,000696
2000-10-0635135535035122,000702
2000-10-0535035535035226,000704
2000-10-0435535735135722,000714
2000-10-0336136135235714,000714
2000-10-0236136235736012,000720
2000-09-2935135435035144,000702
2000-09-2835535635135130,000702
2000-09-2735835835535512,000710
2000-09-263553603553608,000720
2000-09-2536136335535531,000710
2000-09-2235536335535820,000716
2000-09-2136537036337036,000740
2000-09-2036536535536480,000728
2000-09-1935836535036425,000728
2000-09-1836336336036315,000726
2000-09-1436236636136223,000724
2000-09-133683683673672,000734
2000-09-123683683683681,000736
2000-09-113733753683736,000746
2000-09-0836636636536614,000732
2000-09-073663703663704,000740
2000-09-063633663633669,000732
2000-09-0536936936236219,000724
2000-09-043653653643648,000728
2000-09-0136836836536613,000732
2000-08-3137037436537415,000748
2000-08-303703753703756,000750
2000-08-2937337336636718,000734
2000-08-283753753743754,000750
2000-08-2537937937337510,000750
2000-08-243833833833836,000766
2000-08-2338038537237227,000744
2000-08-2238839138038130,000762
2000-08-2139039037838724,000774
2000-08-183833833773774,000754
2000-08-173823823713716,000742
2000-08-163723823723829,000764
2000-08-153823823703708,000740
2000-08-143833833783816,000762
2000-08-113763783713787,000756
2000-08-1037537536137125,000742
2000-08-093833833743767,000752
2000-08-083843843783783,000756
2000-08-0737538637538411,000768
2000-08-0437337537337511,000750
2000-08-0337037036736812,000736
2000-08-023853853853855,000770
2000-08-0137037636937541,000750
2000-07-3137437436536919,000738
2000-07-2838938937437429,000748
2000-07-2740040038838928,000778
2000-07-26415415399399222,000798
2000-07-2538539238539031,000780
2000-07-2439141038241069,000820
2000-07-2139939939239233,000784
2000-07-1938038638038468,000768
2000-07-1839239339239211,000784
2000-07-1739540139239233,000784
2000-07-1439539939139946,000798
2000-07-1340040039539531,000790
2000-07-1240540539539627,000792
2000-07-1140540539039045,000780
2000-07-1041541540540523,000810
2000-07-0741041040140522,000810
2000-07-0640641040541021,000820
2000-07-0540941440641011,000820
2000-07-04433435400406112,000812
2000-07-03409429409428153,000856
2000-06-3039740039240017,000800
2000-06-2939339539139230,000784
2000-06-2839139539139122,000782
2000-06-2739739839239418,000788
2000-06-263913913903917,000782
2000-06-233913923903907,000780
2000-06-2239039539039119,000782
2000-06-2139840239040239,000804
2000-06-2040240239539838,000796
2000-06-1940040039940018,000800
2000-06-1639940539839910,000798
2000-06-1540940940240221,000804
2000-06-1440841040240523,000810
2000-06-1340040840040831,000816
2000-06-1239739939739928,000798
2000-06-0939039239039229,000784
2000-06-0839039238639023,000780
2000-06-0739039038039020,000780
2000-06-0638539038339011,000780
2000-06-0538639138539022,000780
2000-06-0239239238538518,000770
2000-06-0138739238439212,000784
2000-05-3139239238538616,000772
2000-05-3039039338539216,000784
2000-05-293863943863907,000780
2000-05-2638640038639024,000780
2000-05-2539139539039511,000790
2000-05-2438739338739029,000780
2000-05-2338438738438736,000774
2000-05-2239139338438573,000770
2000-05-19414414381400140,000800
2000-05-1841541740641733,000834
2000-05-17433435412420120,000840
2000-05-16401435401433372,000866
2000-05-1539540039039843,000796
2000-05-1238239937739887,000796
2000-05-1137237436137441,000748
2000-05-1036937436737318,000746
2000-05-0937737736036053,000720
2000-05-083773803733779,000754
2000-05-023843843723727,000744
2000-05-0138338537838536,000770
2000-04-28363368362363132,000726
2000-04-2736937536336328,000726
2000-04-2636937136936916,000738
2000-04-2538138136536525,000730
2000-04-2436937036136238,000724
2000-04-2136936936736925,000738
2000-04-2037137136737048,000740
2000-04-1937537536637035,000740
2000-04-1838538537037533,000750
2000-04-1736838036537534,000750
2000-04-1438438838238822,000776
2000-04-1338838938538922,000778
2000-04-1239039238838822,000776
2000-04-1139539538839079,000780
2000-04-1039540039439417,000788
2000-04-0739239539139115,000782
2000-04-0639739839039030,000780
2000-04-0539739739139626,000792
2000-04-0439839939039012,000780
2000-04-0340240238939311,000786
2000-03-3138138838138430,000768
2000-03-3038938938238224,000764
2000-03-2939039138738731,000774
2000-03-2840840839339436,000788
2000-03-2739640339640036,000800
2000-03-2440040139139240,000784
2000-03-2341441639639647,000792
2000-03-2240341339941379,000826
2000-03-2139939938639855,000796
2000-03-1739039538639534,000790
2000-03-1637039837039839,000796
2000-03-1537537536536661,000732
2000-03-1438638637537537,000750
2000-03-1338639838038650,000772
2000-03-1039339638839157,000782
2000-03-093853993853996,000798
2000-03-0839240138539029,000780
2000-03-0738840038839068,000780
2000-03-0639139538538833,000776
2000-03-0338840638839621,000792
2000-03-0238639038638824,000776
2000-03-0139039238338328,000766
2000-02-2938739238738720,000774
2000-02-2838339438338522,000770
2000-02-2538238738238719,000774
2000-02-2438638638238319,000766
2000-02-2339439838238241,000764
2000-02-2239639839039045,000780
2000-02-2141041038539033,000780
2000-02-1839440939039843,000796
2000-02-1738238338038224,000764
2000-02-1639539539139223,000784
2000-02-1539940539539558,000790
2000-02-1440540539939939,000798
2000-02-1039340439340020,000800
2000-02-0941541539239224,000784
2000-02-0839640939640919,000818
2000-02-0740240239239538,000790
2000-02-0440741040540628,000812
2000-02-0341542041142017,000840
2000-02-0241641640241150,000822
2000-02-0143143141041034,000820
2000-01-3141842541641728,000834
2000-01-2843643642542539,000850
2000-01-2744244542042162,000842
2000-01-26429452420440246,000880
2000-01-2542743042042166,000842
2000-01-2442043942043781,000874
2000-01-2142943041841993,000838
2000-01-20433443421423330,000846
2000-01-19390435390418871,000836
2000-01-1838038037537555,000750
2000-01-1738538937737860,000756
2000-01-14381381365365195,000730
2000-01-13356380356380116,000760
2000-01-12360363353353147,000706
2000-01-1137537536536545,000730
2000-01-0737537536236222,000724
2000-01-0637537536036013,000720
2000-01-053603603533606,000720
2000-01-0438538537537518,000750

分割・併合履歴 : [2017-09-27]1株→0.5株