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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 290 | 295 | 289 | 295 | 13,000 | 590 |
| 2001-12-27 | 285 | 286 | 285 | 286 | 6,000 | 572 |
| 2001-12-26 | 293 | 295 | 290 | 290 | 15,000 | 580 |
| 2001-12-25 | 290 | 298 | 289 | 298 | 24,000 | 596 |
| 2001-12-21 | 291 | 299 | 291 | 299 | 26,000 | 598 |
| 2001-12-20 | 295 | 297 | 294 | 295 | 54,000 | 590 |
| 2001-12-19 | 291 | 291 | 285 | 290 | 18,000 | 580 |
| 2001-12-18 | 285 | 289 | 285 | 289 | 24,000 | 578 |
| 2001-12-17 | 290 | 290 | 287 | 290 | 13,000 | 580 |
| 2001-12-14 | 293 | 295 | 291 | 291 | 55,000 | 582 |
| 2001-12-13 | 293 | 298 | 293 | 298 | 6,000 | 596 |
| 2001-12-12 | 294 | 297 | 286 | 293 | 27,000 | 586 |
| 2001-12-11 | 294 | 295 | 289 | 289 | 44,000 | 578 |
| 2001-12-10 | 291 | 295 | 291 | 295 | 8,000 | 590 |
| 2001-12-07 | 296 | 296 | 295 | 296 | 9,000 | 592 |
| 2001-12-06 | 295 | 296 | 291 | 296 | 22,000 | 592 |
| 2001-12-05 | 292 | 292 | 285 | 290 | 18,000 | 580 |
| 2001-12-04 | 299 | 299 | 290 | 290 | 17,000 | 580 |
| 2001-12-03 | 303 | 303 | 292 | 299 | 13,000 | 598 |
| 2001-11-30 | 299 | 303 | 298 | 298 | 9,000 | 596 |
| 2001-11-29 | 301 | 301 | 299 | 299 | 15,000 | 598 |
| 2001-11-28 | 305 | 305 | 302 | 303 | 11,000 | 606 |
| 2001-11-27 | 307 | 307 | 305 | 307 | 9,000 | 614 |
| 2001-11-26 | 303 | 307 | 303 | 307 | 18,000 | 614 |
| 2001-11-22 | 307 | 308 | 303 | 303 | 14,000 | 606 |
| 2001-11-21 | 305 | 310 | 305 | 307 | 10,000 | 614 |
| 2001-11-20 | 313 | 313 | 307 | 307 | 28,000 | 614 |
| 2001-11-19 | 306 | 310 | 306 | 309 | 23,000 | 618 |
| 2001-11-16 | 310 | 310 | 308 | 308 | 17,000 | 616 |
| 2001-11-15 | 310 | 312 | 310 | 311 | 9,000 | 622 |
| 2001-11-14 | 312 | 313 | 310 | 310 | 17,000 | 620 |
| 2001-11-13 | 310 | 312 | 310 | 310 | 16,000 | 620 |
| 2001-11-12 | 316 | 316 | 310 | 310 | 18,000 | 620 |
| 2001-11-09 | 318 | 318 | 312 | 317 | 9,000 | 634 |
| 2001-11-08 | 318 | 318 | 317 | 317 | 3,000 | 634 |
| 2001-11-07 | 316 | 318 | 316 | 318 | 18,000 | 636 |
| 2001-11-06 | 315 | 318 | 310 | 318 | 13,000 | 636 |
| 2001-11-05 | 319 | 319 | 311 | 312 | 17,000 | 624 |
| 2001-11-02 | 313 | 313 | 307 | 310 | 15,000 | 620 |
| 2001-11-01 | 320 | 320 | 312 | 312 | 15,000 | 624 |
| 2001-10-31 | 309 | 318 | 309 | 313 | 18,000 | 626 |
| 2001-10-30 | 321 | 321 | 315 | 319 | 9,000 | 638 |
| 2001-10-29 | 322 | 327 | 322 | 322 | 5,000 | 644 |
| 2001-10-26 | 329 | 329 | 321 | 323 | 21,000 | 646 |
| 2001-10-25 | 313 | 325 | 311 | 324 | 83,000 | 648 |
| 2001-10-24 | 312 | 315 | 308 | 314 | 55,000 | 628 |
| 2001-10-23 | 307 | 310 | 305 | 310 | 31,000 | 620 |
| 2001-10-22 | 309 | 309 | 304 | 304 | 47,000 | 608 |
| 2001-10-19 | 317 | 319 | 315 | 318 | 15,000 | 636 |
| 2001-10-18 | 321 | 322 | 320 | 320 | 8,000 | 640 |
| 2001-10-17 | 324 | 324 | 320 | 321 | 18,000 | 642 |
| 2001-10-16 | 320 | 325 | 319 | 324 | 11,000 | 648 |
| 2001-10-15 | 318 | 322 | 317 | 322 | 18,000 | 644 |
| 2001-10-12 | 319 | 320 | 318 | 318 | 15,000 | 636 |
| 2001-10-11 | 311 | 314 | 311 | 314 | 14,000 | 628 |
| 2001-10-10 | 309 | 311 | 309 | 311 | 17,000 | 622 |
| 2001-10-09 | 310 | 311 | 302 | 311 | 12,000 | 622 |
| 2001-10-05 | 319 | 319 | 314 | 314 | 10,000 | 628 |
| 2001-10-04 | 319 | 319 | 314 | 317 | 24,000 | 634 |
| 2001-10-03 | 314 | 321 | 309 | 314 | 40,000 | 628 |
| 2001-10-02 | 300 | 306 | 300 | 306 | 23,000 | 612 |
| 2001-10-01 | 307 | 307 | 296 | 296 | 19,000 | 592 |
| 2001-09-28 | 294 | 295 | 286 | 294 | 33,000 | 588 |
| 2001-09-27 | 285 | 294 | 283 | 294 | 16,000 | 588 |
| 2001-09-26 | 283 | 286 | 283 | 286 | 16,000 | 572 |
| 2001-09-25 | 296 | 296 | 285 | 286 | 28,000 | 572 |
| 2001-09-21 | 294 | 294 | 289 | 289 | 11,000 | 578 |
| 2001-09-20 | 303 | 303 | 289 | 289 | 38,000 | 578 |
| 2001-09-19 | 292 | 294 | 285 | 294 | 46,000 | 588 |
| 2001-09-18 | 290 | 293 | 290 | 292 | 10,000 | 584 |
| 2001-09-17 | 299 | 299 | 287 | 289 | 25,000 | 578 |
| 2001-09-14 | 287 | 310 | 285 | 301 | 54,000 | 602 |
| 2001-09-13 | 285 | 287 | 282 | 287 | 31,000 | 574 |
| 2001-09-12 | 282 | 293 | 282 | 288 | 25,000 | 576 |
| 2001-09-11 | 315 | 315 | 312 | 312 | 15,000 | 624 |
| 2001-09-10 | 310 | 317 | 310 | 313 | 11,000 | 626 |
| 2001-09-07 | 303 | 310 | 300 | 310 | 33,000 | 620 |
| 2001-09-06 | 305 | 306 | 301 | 304 | 19,000 | 608 |
| 2001-09-05 | 315 | 320 | 300 | 303 | 22,000 | 606 |
| 2001-09-04 | 311 | 319 | 311 | 315 | 18,000 | 630 |
| 2001-09-03 | 326 | 326 | 310 | 310 | 14,000 | 620 |
| 2001-08-31 | 332 | 332 | 328 | 328 | 4,000 | 656 |
| 2001-08-30 | 334 | 334 | 333 | 333 | 3,000 | 666 |
| 2001-08-29 | 334 | 334 | 334 | 334 | 2,000 | 668 |
| 2001-08-28 | 339 | 339 | 335 | 338 | 13,000 | 676 |
| 2001-08-27 | 345 | 345 | 339 | 339 | 6,000 | 678 |
| 2001-08-24 | 341 | 341 | 340 | 340 | 11,000 | 680 |
| 2001-08-23 | 342 | 346 | 341 | 341 | 6,000 | 682 |
| 2001-08-22 | 343 | 343 | 342 | 342 | 5,000 | 684 |
| 2001-08-21 | 342 | 343 | 342 | 343 | 4,000 | 686 |
| 2001-08-20 | 358 | 358 | 353 | 355 | 24,000 | 710 |
| 2001-08-17 | 348 | 350 | 347 | 350 | 11,000 | 700 |
| 2001-08-16 | 350 | 350 | 345 | 349 | 3,000 | 698 |
| 2001-08-15 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2001-08-14 | 349 | 350 | 349 | 350 | 2,000 | 700 |
| 2001-08-13 | 346 | 346 | 342 | 343 | 6,000 | 686 |
| 2001-08-10 | 346 | 346 | 346 | 346 | 9,000 | 692 |
| 2001-08-09 | 343 | 345 | 343 | 345 | 6,000 | 690 |
| 2001-08-08 | 353 | 353 | 348 | 348 | 4,000 | 696 |
| 2001-08-07 | 357 | 357 | 347 | 353 | 5,000 | 706 |
| 2001-08-06 | 353 | 360 | 353 | 360 | 3,000 | 720 |
| 2001-08-03 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2001-08-02 | 364 | 365 | 364 | 364 | 15,000 | 728 |
| 2001-08-01 | 369 | 369 | 364 | 365 | 25,000 | 730 |
| 2001-07-31 | 341 | 359 | 341 | 359 | 6,000 | 718 |
| 2001-07-30 | 351 | 351 | 341 | 342 | 10,000 | 684 |
| 2001-07-27 | 361 | 366 | 361 | 361 | 11,000 | 722 |
| 2001-07-26 | 360 | 360 | 355 | 360 | 15,000 | 720 |
| 2001-07-25 | 356 | 359 | 356 | 359 | 19,000 | 718 |
| 2001-07-24 | 355 | 357 | 355 | 357 | 16,000 | 714 |
| 2001-07-23 | 366 | 366 | 346 | 355 | 43,000 | 710 |
| 2001-07-19 | 345 | 354 | 345 | 354 | 10,000 | 708 |
| 2001-07-18 | 340 | 359 | 339 | 344 | 38,000 | 688 |
| 2001-07-17 | 340 | 340 | 338 | 338 | 2,000 | 676 |
| 2001-07-16 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2001-07-13 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2001-07-12 | 331 | 345 | 331 | 345 | 8,000 | 690 |
| 2001-07-11 | 339 | 340 | 331 | 332 | 15,000 | 664 |
| 2001-07-10 | 349 | 349 | 342 | 342 | 5,000 | 684 |
| 2001-07-09 | 350 | 351 | 340 | 349 | 9,000 | 698 |
| 2001-07-06 | 355 | 355 | 350 | 350 | 4,000 | 700 |
| 2001-07-05 | 361 | 361 | 350 | 355 | 17,000 | 710 |
| 2001-07-04 | 367 | 367 | 365 | 365 | 2,000 | 730 |
| 2001-07-03 | 368 | 368 | 368 | 368 | 15,000 | 736 |
| 2001-07-02 | 369 | 369 | 368 | 368 | 3,000 | 736 |
| 2001-06-29 | 366 | 369 | 363 | 369 | 15,000 | 738 |
| 2001-06-28 | 357 | 367 | 357 | 360 | 11,000 | 720 |
| 2001-06-27 | 368 | 369 | 355 | 357 | 17,000 | 714 |
| 2001-06-26 | 368 | 369 | 366 | 368 | 12,000 | 736 |
| 2001-06-25 | 361 | 369 | 361 | 368 | 7,000 | 736 |
| 2001-06-22 | 360 | 361 | 353 | 359 | 15,000 | 718 |
| 2001-06-21 | 357 | 360 | 357 | 360 | 8,000 | 720 |
| 2001-06-20 | 355 | 357 | 355 | 357 | 19,000 | 714 |
| 2001-06-19 | 353 | 356 | 351 | 356 | 7,000 | 712 |
| 2001-06-18 | 353 | 353 | 351 | 351 | 8,000 | 702 |
| 2001-06-15 | 355 | 355 | 351 | 353 | 10,000 | 706 |
| 2001-06-14 | 356 | 357 | 356 | 357 | 4,000 | 714 |
| 2001-06-13 | 356 | 356 | 354 | 356 | 13,000 | 712 |
| 2001-06-12 | 356 | 361 | 354 | 356 | 11,000 | 712 |
| 2001-06-11 | 362 | 365 | 356 | 356 | 7,000 | 712 |
| 2001-06-08 | 368 | 369 | 358 | 358 | 50,000 | 716 |
| 2001-06-07 | 351 | 355 | 351 | 353 | 14,000 | 706 |
| 2001-06-06 | 360 | 360 | 353 | 355 | 17,000 | 710 |
| 2001-06-05 | 364 | 375 | 360 | 360 | 16,000 | 720 |
| 2001-06-04 | 360 | 360 | 355 | 360 | 10,000 | 720 |
| 2001-06-01 | 359 | 359 | 350 | 350 | 14,000 | 700 |
| 2001-05-31 | 351 | 360 | 350 | 350 | 13,000 | 700 |
| 2001-05-30 | 365 | 365 | 350 | 350 | 8,000 | 700 |
| 2001-05-29 | 360 | 365 | 360 | 365 | 8,000 | 730 |
| 2001-05-28 | 365 | 370 | 360 | 360 | 9,000 | 720 |
| 2001-05-25 | 365 | 372 | 365 | 371 | 7,000 | 742 |
| 2001-05-24 | 360 | 360 | 360 | 360 | 9,000 | 720 |
| 2001-05-23 | 366 | 370 | 364 | 370 | 16,000 | 740 |
| 2001-05-22 | 370 | 371 | 370 | 370 | 10,000 | 740 |
| 2001-05-21 | 372 | 372 | 365 | 365 | 36,000 | 730 |
| 2001-05-18 | 365 | 365 | 365 | 365 | 14,000 | 730 |
| 2001-05-17 | 371 | 371 | 368 | 370 | 23,000 | 740 |
| 2001-05-16 | 371 | 371 | 371 | 371 | 3,000 | 742 |
| 2001-05-15 | 365 | 371 | 365 | 371 | 6,000 | 742 |
| 2001-05-14 | 365 | 370 | 365 | 370 | 8,000 | 740 |
| 2001-05-11 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2001-05-10 | 366 | 375 | 366 | 372 | 14,000 | 744 |
| 2001-05-09 | 383 | 383 | 365 | 367 | 7,000 | 734 |
| 2001-05-08 | 380 | 385 | 372 | 385 | 28,000 | 770 |
| 2001-05-07 | 394 | 394 | 382 | 385 | 33,000 | 770 |
| 2001-05-02 | 380 | 394 | 380 | 394 | 105,000 | 788 |
| 2001-05-01 | 375 | 380 | 375 | 380 | 34,000 | 760 |
| 2001-04-27 | 375 | 375 | 365 | 365 | 191,000 | 730 |
| 2001-04-26 | 368 | 375 | 364 | 375 | 31,000 | 750 |
| 2001-04-25 | 361 | 368 | 359 | 368 | 22,000 | 736 |
| 2001-04-24 | 366 | 368 | 365 | 365 | 43,000 | 730 |
| 2001-04-23 | 368 | 374 | 368 | 368 | 38,000 | 736 |
| 2001-04-20 | 359 | 365 | 355 | 365 | 119,000 | 730 |
| 2001-04-19 | 353 | 355 | 351 | 355 | 28,000 | 710 |
| 2001-04-18 | 350 | 353 | 347 | 353 | 30,000 | 706 |
| 2001-04-17 | 347 | 350 | 341 | 350 | 59,000 | 700 |
| 2001-04-16 | 349 | 349 | 347 | 349 | 7,000 | 698 |
| 2001-04-13 | 345 | 349 | 343 | 346 | 14,000 | 692 |
| 2001-04-12 | 345 | 346 | 343 | 345 | 9,000 | 690 |
| 2001-04-11 | 339 | 346 | 339 | 346 | 23,000 | 692 |
| 2001-04-10 | 340 | 342 | 340 | 340 | 13,000 | 680 |
| 2001-04-09 | 343 | 344 | 341 | 343 | 9,000 | 686 |
| 2001-04-06 | 346 | 346 | 340 | 343 | 25,000 | 686 |
| 2001-04-05 | 336 | 346 | 336 | 346 | 17,000 | 692 |
| 2001-04-04 | 330 | 335 | 330 | 334 | 11,000 | 668 |
| 2001-04-03 | 330 | 335 | 330 | 335 | 6,000 | 670 |
| 2001-04-02 | 343 | 343 | 323 | 330 | 19,000 | 660 |
| 2001-03-30 | 333 | 337 | 333 | 333 | 10,000 | 666 |
| 2001-03-29 | 340 | 345 | 333 | 333 | 10,000 | 666 |
| 2001-03-28 | 336 | 345 | 336 | 340 | 18,000 | 680 |
| 2001-03-27 | 345 | 355 | 345 | 345 | 196,000 | 690 |
| 2001-03-26 | 343 | 358 | 340 | 358 | 38,000 | 716 |
| 2001-03-23 | 331 | 343 | 331 | 343 | 16,000 | 686 |
| 2001-03-22 | 334 | 343 | 330 | 341 | 24,000 | 682 |
| 2001-03-21 | 321 | 335 | 320 | 335 | 42,000 | 670 |
| 2001-03-19 | 329 | 329 | 311 | 323 | 39,000 | 646 |
| 2001-03-16 | 316 | 338 | 315 | 338 | 25,000 | 676 |
| 2001-03-15 | 318 | 320 | 311 | 320 | 18,000 | 640 |
| 2001-03-14 | 316 | 320 | 316 | 318 | 8,000 | 636 |
| 2001-03-13 | 316 | 320 | 311 | 318 | 7,000 | 636 |
| 2001-03-12 | 324 | 329 | 321 | 321 | 12,000 | 642 |
| 2001-03-09 | 330 | 330 | 330 | 330 | 28,000 | 660 |
| 2001-03-08 | 322 | 327 | 320 | 320 | 18,000 | 640 |
| 2001-03-07 | 320 | 329 | 320 | 322 | 3,000 | 644 |
| 2001-03-06 | 320 | 320 | 316 | 320 | 3,000 | 640 |
| 2001-03-05 | 319 | 327 | 319 | 320 | 10,000 | 640 |
| 2001-03-02 | 323 | 323 | 316 | 319 | 12,000 | 638 |
| 2001-03-01 | 330 | 330 | 311 | 323 | 31,000 | 646 |
| 2001-02-28 | 334 | 338 | 333 | 333 | 9,000 | 666 |
| 2001-02-27 | 339 | 340 | 333 | 333 | 18,000 | 666 |
| 2001-02-26 | 335 | 338 | 335 | 338 | 6,000 | 676 |
| 2001-02-23 | 325 | 330 | 325 | 330 | 28,000 | 660 |
| 2001-02-22 | 324 | 338 | 324 | 325 | 33,000 | 650 |
| 2001-02-21 | 318 | 334 | 318 | 334 | 89,000 | 668 |
| 2001-02-20 | 325 | 325 | 305 | 325 | 43,000 | 650 |
| 2001-02-19 | 323 | 326 | 323 | 326 | 9,000 | 652 |
| 2001-02-16 | 321 | 323 | 321 | 323 | 8,000 | 646 |
| 2001-02-15 | 323 | 325 | 323 | 325 | 4,000 | 650 |
| 2001-02-14 | 321 | 321 | 320 | 320 | 3,000 | 640 |
| 2001-02-13 | 321 | 321 | 321 | 321 | 4,000 | 642 |
| 2001-02-09 | 305 | 312 | 305 | 311 | 19,000 | 622 |
| 2001-02-08 | 320 | 320 | 310 | 310 | 19,000 | 620 |
| 2001-02-07 | 324 | 324 | 320 | 320 | 11,000 | 640 |
| 2001-02-06 | 326 | 326 | 325 | 325 | 3,000 | 650 |
| 2001-02-05 | 328 | 330 | 322 | 324 | 12,000 | 648 |
| 2001-02-02 | 320 | 320 | 320 | 320 | 8,000 | 640 |
| 2001-02-01 | 317 | 319 | 317 | 319 | 7,000 | 638 |
| 2001-01-31 | 312 | 320 | 312 | 315 | 6,000 | 630 |
| 2001-01-30 | 316 | 316 | 312 | 312 | 6,000 | 624 |
| 2001-01-29 | 310 | 317 | 310 | 315 | 13,000 | 630 |
| 2001-01-26 | 319 | 320 | 312 | 312 | 33,000 | 624 |
| 2001-01-25 | 319 | 324 | 319 | 324 | 7,000 | 648 |
| 2001-01-24 | 320 | 327 | 320 | 327 | 8,000 | 654 |
| 2001-01-23 | 333 | 333 | 330 | 330 | 4,000 | 660 |
| 2001-01-22 | 335 | 335 | 327 | 334 | 52,000 | 668 |
| 2001-01-19 | 337 | 337 | 330 | 335 | 20,000 | 670 |
| 2001-01-18 | 316 | 340 | 316 | 339 | 38,000 | 678 |
| 2001-01-17 | 315 | 319 | 315 | 315 | 8,000 | 630 |
| 2001-01-16 | 311 | 311 | 310 | 311 | 13,000 | 622 |
| 2001-01-15 | 310 | 310 | 309 | 310 | 36,000 | 620 |
| 2001-01-12 | 304 | 305 | 293 | 300 | 85,000 | 600 |
| 2001-01-11 | 310 | 310 | 305 | 310 | 13,000 | 620 |
| 2001-01-10 | 307 | 310 | 305 | 308 | 14,000 | 616 |
| 2001-01-09 | 310 | 310 | 307 | 308 | 9,000 | 616 |
| 2001-01-05 | 310 | 315 | 308 | 310 | 16,000 | 620 |
| 2001-01-04 | 324 | 324 | 310 | 311 | 79,000 | 622 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
