4218 ニチバン(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2829029528929513,000590
2001-12-272852862852866,000572
2001-12-2629329529029015,000580
2001-12-2529029828929824,000596
2001-12-2129129929129926,000598
2001-12-2029529729429554,000590
2001-12-1929129128529018,000580
2001-12-1828528928528924,000578
2001-12-1729029028729013,000580
2001-12-1429329529129155,000582
2001-12-132932982932986,000596
2001-12-1229429728629327,000586
2001-12-1129429528928944,000578
2001-12-102912952912958,000590
2001-12-072962962952969,000592
2001-12-0629529629129622,000592
2001-12-0529229228529018,000580
2001-12-0429929929029017,000580
2001-12-0330330329229913,000598
2001-11-302993032982989,000596
2001-11-2930130129929915,000598
2001-11-2830530530230311,000606
2001-11-273073073053079,000614
2001-11-2630330730330718,000614
2001-11-2230730830330314,000606
2001-11-2130531030530710,000614
2001-11-2031331330730728,000614
2001-11-1930631030630923,000618
2001-11-1631031030830817,000616
2001-11-153103123103119,000622
2001-11-1431231331031017,000620
2001-11-1331031231031016,000620
2001-11-1231631631031018,000620
2001-11-093183183123179,000634
2001-11-083183183173173,000634
2001-11-0731631831631818,000636
2001-11-0631531831031813,000636
2001-11-0531931931131217,000624
2001-11-0231331330731015,000620
2001-11-0132032031231215,000624
2001-10-3130931830931318,000626
2001-10-303213213153199,000638
2001-10-293223273223225,000644
2001-10-2632932932132321,000646
2001-10-2531332531132483,000648
2001-10-2431231530831455,000628
2001-10-2330731030531031,000620
2001-10-2230930930430447,000608
2001-10-1931731931531815,000636
2001-10-183213223203208,000640
2001-10-1732432432032118,000642
2001-10-1632032531932411,000648
2001-10-1531832231732218,000644
2001-10-1231932031831815,000636
2001-10-1131131431131414,000628
2001-10-1030931130931117,000622
2001-10-0931031130231112,000622
2001-10-0531931931431410,000628
2001-10-0431931931431724,000634
2001-10-0331432130931440,000628
2001-10-0230030630030623,000612
2001-10-0130730729629619,000592
2001-09-2829429528629433,000588
2001-09-2728529428329416,000588
2001-09-2628328628328616,000572
2001-09-2529629628528628,000572
2001-09-2129429428928911,000578
2001-09-2030330328928938,000578
2001-09-1929229428529446,000588
2001-09-1829029329029210,000584
2001-09-1729929928728925,000578
2001-09-1428731028530154,000602
2001-09-1328528728228731,000574
2001-09-1228229328228825,000576
2001-09-1131531531231215,000624
2001-09-1031031731031311,000626
2001-09-0730331030031033,000620
2001-09-0630530630130419,000608
2001-09-0531532030030322,000606
2001-09-0431131931131518,000630
2001-09-0332632631031014,000620
2001-08-313323323283284,000656
2001-08-303343343333333,000666
2001-08-293343343343342,000668
2001-08-2833933933533813,000676
2001-08-273453453393396,000678
2001-08-2434134134034011,000680
2001-08-233423463413416,000682
2001-08-223433433423425,000684
2001-08-213423433423434,000686
2001-08-2035835835335524,000710
2001-08-1734835034735011,000700
2001-08-163503503453493,000698
2001-08-153503503503502,000700
2001-08-143493503493502,000700
2001-08-133463463423436,000686
2001-08-103463463463469,000692
2001-08-093433453433456,000690
2001-08-083533533483484,000696
2001-08-073573573473535,000706
2001-08-063533603533603,000720
2001-08-033643643643642,000728
2001-08-0236436536436415,000728
2001-08-0136936936436525,000730
2001-07-313413593413596,000718
2001-07-3035135134134210,000684
2001-07-2736136636136111,000722
2001-07-2636036035536015,000720
2001-07-2535635935635919,000718
2001-07-2435535735535716,000714
2001-07-2336636634635543,000710
2001-07-1934535434535410,000708
2001-07-1834035933934438,000688
2001-07-173403403383382,000676
2001-07-163403403403403,000680
2001-07-133403403403401,000680
2001-07-123313453313458,000690
2001-07-1133934033133215,000664
2001-07-103493493423425,000684
2001-07-093503513403499,000698
2001-07-063553553503504,000700
2001-07-0536136135035517,000710
2001-07-043673673653652,000730
2001-07-0336836836836815,000736
2001-07-023693693683683,000736
2001-06-2936636936336915,000738
2001-06-2835736735736011,000720
2001-06-2736836935535717,000714
2001-06-2636836936636812,000736
2001-06-253613693613687,000736
2001-06-2236036135335915,000718
2001-06-213573603573608,000720
2001-06-2035535735535719,000714
2001-06-193533563513567,000712
2001-06-183533533513518,000702
2001-06-1535535535135310,000706
2001-06-143563573563574,000714
2001-06-1335635635435613,000712
2001-06-1235636135435611,000712
2001-06-113623653563567,000712
2001-06-0836836935835850,000716
2001-06-0735135535135314,000706
2001-06-0636036035335517,000710
2001-06-0536437536036016,000720
2001-06-0436036035536010,000720
2001-06-0135935935035014,000700
2001-05-3135136035035013,000700
2001-05-303653653503508,000700
2001-05-293603653603658,000730
2001-05-283653703603609,000720
2001-05-253653723653717,000742
2001-05-243603603603609,000720
2001-05-2336637036437016,000740
2001-05-2237037137037010,000740
2001-05-2137237236536536,000730
2001-05-1836536536536514,000730
2001-05-1737137136837023,000740
2001-05-163713713713713,000742
2001-05-153653713653716,000742
2001-05-143653703653708,000740
2001-05-113703703703702,000740
2001-05-1036637536637214,000744
2001-05-093833833653677,000734
2001-05-0838038537238528,000770
2001-05-0739439438238533,000770
2001-05-02380394380394105,000788
2001-05-0137538037538034,000760
2001-04-27375375365365191,000730
2001-04-2636837536437531,000750
2001-04-2536136835936822,000736
2001-04-2436636836536543,000730
2001-04-2336837436836838,000736
2001-04-20359365355365119,000730
2001-04-1935335535135528,000710
2001-04-1835035334735330,000706
2001-04-1734735034135059,000700
2001-04-163493493473497,000698
2001-04-1334534934334614,000692
2001-04-123453463433459,000690
2001-04-1133934633934623,000692
2001-04-1034034234034013,000680
2001-04-093433443413439,000686
2001-04-0634634634034325,000686
2001-04-0533634633634617,000692
2001-04-0433033533033411,000668
2001-04-033303353303356,000670
2001-04-0234334332333019,000660
2001-03-3033333733333310,000666
2001-03-2934034533333310,000666
2001-03-2833634533634018,000680
2001-03-27345355345345196,000690
2001-03-2634335834035838,000716
2001-03-2333134333134316,000686
2001-03-2233434333034124,000682
2001-03-2132133532033542,000670
2001-03-1932932931132339,000646
2001-03-1631633831533825,000676
2001-03-1531832031132018,000640
2001-03-143163203163188,000636
2001-03-133163203113187,000636
2001-03-1232432932132112,000642
2001-03-0933033033033028,000660
2001-03-0832232732032018,000640
2001-03-073203293203223,000644
2001-03-063203203163203,000640
2001-03-0531932731932010,000640
2001-03-0232332331631912,000638
2001-03-0133033031132331,000646
2001-02-283343383333339,000666
2001-02-2733934033333318,000666
2001-02-263353383353386,000676
2001-02-2332533032533028,000660
2001-02-2232433832432533,000650
2001-02-2131833431833489,000668
2001-02-2032532530532543,000650
2001-02-193233263233269,000652
2001-02-163213233213238,000646
2001-02-153233253233254,000650
2001-02-143213213203203,000640
2001-02-133213213213214,000642
2001-02-0930531230531119,000622
2001-02-0832032031031019,000620
2001-02-0732432432032011,000640
2001-02-063263263253253,000650
2001-02-0532833032232412,000648
2001-02-023203203203208,000640
2001-02-013173193173197,000638
2001-01-313123203123156,000630
2001-01-303163163123126,000624
2001-01-2931031731031513,000630
2001-01-2631932031231233,000624
2001-01-253193243193247,000648
2001-01-243203273203278,000654
2001-01-233333333303304,000660
2001-01-2233533532733452,000668
2001-01-1933733733033520,000670
2001-01-1831634031633938,000678
2001-01-173153193153158,000630
2001-01-1631131131031113,000622
2001-01-1531031030931036,000620
2001-01-1230430529330085,000600
2001-01-1131031030531013,000620
2001-01-1030731030530814,000616
2001-01-093103103073089,000616
2001-01-0531031530831016,000620
2001-01-0432432431031179,000622

分割・併合履歴 : [2017-09-27]1株→0.5株