4218 ニチバン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 241 | 241 | 239 | 239 | 7,000 | 478 |
| 2002-12-27 | 239 | 243 | 238 | 243 | 32,000 | 486 |
| 2002-12-26 | 236 | 239 | 236 | 238 | 44,000 | 476 |
| 2002-12-25 | 237 | 239 | 230 | 235 | 159,000 | 470 |
| 2002-12-24 | 225 | 230 | 225 | 229 | 201,000 | 458 |
| 2002-12-20 | 222 | 229 | 222 | 228 | 128,000 | 456 |
| 2002-12-19 | 222 | 224 | 220 | 222 | 89,000 | 444 |
| 2002-12-18 | 230 | 230 | 224 | 227 | 50,000 | 454 |
| 2002-12-17 | 235 | 235 | 232 | 232 | 54,000 | 464 |
| 2002-12-16 | 245 | 245 | 238 | 238 | 39,000 | 476 |
| 2002-12-13 | 249 | 251 | 245 | 246 | 90,000 | 492 |
| 2002-12-12 | 258 | 258 | 252 | 256 | 9,000 | 512 |
| 2002-12-11 | 257 | 258 | 257 | 258 | 10,000 | 516 |
| 2002-12-10 | 259 | 259 | 254 | 258 | 37,000 | 516 |
| 2002-12-09 | 264 | 264 | 258 | 259 | 15,000 | 518 |
| 2002-12-06 | 265 | 265 | 262 | 264 | 24,000 | 528 |
| 2002-12-05 | 264 | 268 | 260 | 264 | 28,000 | 528 |
| 2002-12-04 | 272 | 272 | 266 | 270 | 32,000 | 540 |
| 2002-12-03 | 270 | 275 | 270 | 273 | 17,000 | 546 |
| 2002-12-02 | 281 | 281 | 275 | 278 | 14,000 | 556 |
| 2002-11-29 | 268 | 283 | 268 | 282 | 39,000 | 564 |
| 2002-11-28 | 264 | 272 | 264 | 270 | 32,000 | 540 |
| 2002-11-27 | 271 | 274 | 270 | 274 | 11,000 | 548 |
| 2002-11-26 | 274 | 275 | 270 | 270 | 9,000 | 540 |
| 2002-11-25 | 259 | 278 | 259 | 278 | 27,000 | 556 |
| 2002-11-22 | 256 | 269 | 256 | 269 | 48,000 | 538 |
| 2002-11-21 | 255 | 256 | 245 | 255 | 32,000 | 510 |
| 2002-11-20 | 260 | 262 | 255 | 262 | 38,000 | 524 |
| 2002-11-19 | 265 | 265 | 260 | 264 | 74,000 | 528 |
| 2002-11-18 | 268 | 270 | 266 | 269 | 8,000 | 538 |
| 2002-11-15 | 265 | 268 | 265 | 268 | 19,000 | 536 |
| 2002-11-14 | 277 | 277 | 265 | 265 | 15,000 | 530 |
| 2002-11-13 | 282 | 282 | 276 | 277 | 9,000 | 554 |
| 2002-11-12 | 283 | 284 | 282 | 283 | 10,000 | 566 |
| 2002-11-11 | 284 | 285 | 282 | 285 | 8,000 | 570 |
| 2002-11-08 | 295 | 295 | 288 | 288 | 11,000 | 576 |
| 2002-11-07 | 294 | 295 | 291 | 294 | 15,000 | 588 |
| 2002-11-06 | 293 | 295 | 292 | 294 | 14,000 | 588 |
| 2002-11-05 | 292 | 293 | 292 | 293 | 9,000 | 586 |
| 2002-11-01 | 293 | 293 | 291 | 293 | 10,000 | 586 |
| 2002-10-31 | 292 | 294 | 291 | 292 | 10,000 | 584 |
| 2002-10-30 | 288 | 294 | 288 | 292 | 16,000 | 584 |
| 2002-10-29 | 289 | 289 | 284 | 289 | 14,000 | 578 |
| 2002-10-28 | 288 | 289 | 284 | 289 | 6,000 | 578 |
| 2002-10-25 | 290 | 291 | 289 | 289 | 9,000 | 578 |
| 2002-10-24 | 293 | 293 | 282 | 282 | 12,000 | 564 |
| 2002-10-23 | 290 | 294 | 289 | 293 | 12,000 | 586 |
| 2002-10-22 | 295 | 295 | 293 | 293 | 8,000 | 586 |
| 2002-10-21 | 295 | 296 | 294 | 295 | 28,000 | 590 |
| 2002-10-18 | 288 | 294 | 288 | 292 | 15,000 | 584 |
| 2002-10-17 | 284 | 290 | 284 | 287 | 14,000 | 574 |
| 2002-10-16 | 285 | 288 | 285 | 285 | 6,000 | 570 |
| 2002-10-15 | 283 | 286 | 278 | 278 | 8,000 | 556 |
| 2002-10-11 | 280 | 280 | 275 | 278 | 7,000 | 556 |
| 2002-10-10 | 273 | 274 | 272 | 273 | 20,000 | 546 |
| 2002-10-09 | 276 | 280 | 275 | 275 | 21,000 | 550 |
| 2002-10-08 | 275 | 280 | 275 | 280 | 11,000 | 560 |
| 2002-10-07 | 290 | 290 | 277 | 277 | 6,000 | 554 |
| 2002-10-04 | 292 | 292 | 288 | 288 | 3,000 | 576 |
| 2002-10-03 | 293 | 293 | 288 | 288 | 19,000 | 576 |
| 2002-10-02 | 292 | 292 | 289 | 289 | 3,000 | 578 |
| 2002-10-01 | 300 | 300 | 293 | 293 | 13,000 | 586 |
| 2002-09-30 | 299 | 300 | 297 | 299 | 18,000 | 598 |
| 2002-09-27 | 302 | 302 | 298 | 300 | 20,000 | 600 |
| 2002-09-26 | 295 | 298 | 292 | 292 | 7,000 | 584 |
| 2002-09-25 | 300 | 300 | 293 | 295 | 10,000 | 590 |
| 2002-09-24 | 295 | 300 | 295 | 300 | 9,000 | 600 |
| 2002-09-20 | 300 | 300 | 295 | 295 | 31,000 | 590 |
| 2002-09-19 | 297 | 299 | 295 | 298 | 15,000 | 596 |
| 2002-09-18 | 297 | 297 | 292 | 294 | 7,000 | 588 |
| 2002-09-17 | 297 | 297 | 292 | 296 | 11,000 | 592 |
| 2002-09-13 | 299 | 299 | 292 | 292 | 55,000 | 584 |
| 2002-09-12 | 281 | 295 | 280 | 295 | 13,000 | 590 |
| 2002-09-11 | 281 | 284 | 280 | 281 | 17,000 | 562 |
| 2002-09-10 | 280 | 284 | 280 | 283 | 15,000 | 566 |
| 2002-09-09 | 276 | 278 | 276 | 276 | 12,000 | 552 |
| 2002-09-06 | 273 | 273 | 271 | 273 | 12,000 | 546 |
| 2002-09-05 | 273 | 273 | 271 | 273 | 27,000 | 546 |
| 2002-09-04 | 281 | 281 | 273 | 273 | 18,000 | 546 |
| 2002-09-03 | 294 | 294 | 283 | 284 | 19,000 | 568 |
| 2002-09-02 | 297 | 297 | 290 | 290 | 25,000 | 580 |
| 2002-08-30 | 302 | 302 | 295 | 297 | 13,000 | 594 |
| 2002-08-29 | 295 | 299 | 294 | 295 | 19,000 | 590 |
| 2002-08-28 | 308 | 308 | 296 | 300 | 13,000 | 600 |
| 2002-08-27 | 300 | 305 | 292 | 299 | 23,000 | 598 |
| 2002-08-26 | 299 | 313 | 299 | 309 | 29,000 | 618 |
| 2002-08-23 | 295 | 300 | 295 | 299 | 21,000 | 598 |
| 2002-08-22 | 297 | 300 | 292 | 300 | 17,000 | 600 |
| 2002-08-21 | 291 | 295 | 291 | 294 | 12,000 | 588 |
| 2002-08-20 | 295 | 296 | 290 | 296 | 34,000 | 592 |
| 2002-08-19 | 299 | 299 | 292 | 295 | 28,000 | 590 |
| 2002-08-16 | 293 | 297 | 292 | 297 | 13,000 | 594 |
| 2002-08-15 | 290 | 294 | 290 | 291 | 23,000 | 582 |
| 2002-08-14 | 289 | 292 | 289 | 290 | 16,000 | 580 |
| 2002-08-13 | 294 | 299 | 289 | 290 | 47,000 | 580 |
| 2002-08-12 | 300 | 300 | 294 | 294 | 27,000 | 588 |
| 2002-08-09 | 294 | 306 | 294 | 306 | 20,000 | 612 |
| 2002-08-08 | 294 | 294 | 292 | 294 | 6,000 | 588 |
| 2002-08-07 | 294 | 294 | 294 | 294 | 6,000 | 588 |
| 2002-08-06 | 294 | 295 | 292 | 292 | 7,000 | 584 |
| 2002-08-05 | 302 | 302 | 294 | 294 | 3,000 | 588 |
| 2002-08-02 | 306 | 306 | 292 | 292 | 19,000 | 584 |
| 2002-08-01 | 309 | 309 | 301 | 301 | 24,000 | 602 |
| 2002-07-31 | 298 | 298 | 295 | 295 | 17,000 | 590 |
| 2002-07-30 | 300 | 300 | 298 | 298 | 3,000 | 596 |
| 2002-07-29 | 306 | 306 | 295 | 295 | 9,000 | 590 |
| 2002-07-26 | 306 | 307 | 305 | 305 | 12,000 | 610 |
| 2002-07-25 | 306 | 311 | 304 | 311 | 13,000 | 622 |
| 2002-07-24 | 306 | 309 | 303 | 303 | 13,000 | 606 |
| 2002-07-23 | 306 | 315 | 306 | 315 | 17,000 | 630 |
| 2002-07-22 | 323 | 323 | 316 | 316 | 52,000 | 632 |
| 2002-07-19 | 316 | 319 | 312 | 313 | 33,000 | 626 |
| 2002-07-18 | 310 | 345 | 308 | 345 | 47,000 | 690 |
| 2002-07-17 | 305 | 307 | 300 | 307 | 21,000 | 614 |
| 2002-07-16 | 290 | 300 | 290 | 300 | 37,000 | 600 |
| 2002-07-15 | 303 | 303 | 300 | 300 | 8,000 | 600 |
| 2002-07-12 | 310 | 310 | 309 | 310 | 8,000 | 620 |
| 2002-07-11 | 310 | 310 | 304 | 304 | 6,000 | 608 |
| 2002-07-10 | 305 | 313 | 305 | 311 | 25,000 | 622 |
| 2002-07-09 | 303 | 309 | 303 | 305 | 18,000 | 610 |
| 2002-07-08 | 310 | 313 | 306 | 307 | 12,000 | 614 |
| 2002-07-05 | 307 | 307 | 301 | 301 | 16,000 | 602 |
| 2002-07-04 | 299 | 309 | 299 | 308 | 12,000 | 616 |
| 2002-07-03 | 300 | 307 | 300 | 307 | 13,000 | 614 |
| 2002-07-02 | 295 | 299 | 295 | 299 | 4,000 | 598 |
| 2002-07-01 | 307 | 307 | 302 | 302 | 6,000 | 604 |
| 2002-06-28 | 291 | 297 | 291 | 297 | 10,000 | 594 |
| 2002-06-27 | 296 | 296 | 290 | 290 | 6,000 | 580 |
| 2002-06-26 | 299 | 300 | 295 | 295 | 68,000 | 590 |
| 2002-06-25 | 298 | 300 | 298 | 300 | 6,000 | 600 |
| 2002-06-24 | 296 | 297 | 293 | 297 | 8,000 | 594 |
| 2002-06-21 | 292 | 293 | 291 | 291 | 8,000 | 582 |
| 2002-06-20 | 300 | 300 | 295 | 298 | 31,000 | 596 |
| 2002-06-19 | 297 | 299 | 295 | 299 | 13,000 | 598 |
| 2002-06-18 | 295 | 298 | 293 | 298 | 13,000 | 596 |
| 2002-06-17 | 300 | 300 | 293 | 293 | 27,000 | 586 |
| 2002-06-14 | 301 | 303 | 300 | 300 | 104,000 | 600 |
| 2002-06-13 | 311 | 311 | 306 | 311 | 11,000 | 622 |
| 2002-06-12 | 319 | 319 | 310 | 311 | 11,000 | 622 |
| 2002-06-11 | 317 | 318 | 317 | 318 | 5,000 | 636 |
| 2002-06-10 | 323 | 323 | 317 | 322 | 12,000 | 644 |
| 2002-06-07 | 328 | 328 | 318 | 324 | 15,000 | 648 |
| 2002-06-06 | 336 | 336 | 320 | 320 | 20,000 | 640 |
| 2002-06-05 | 332 | 334 | 331 | 331 | 16,000 | 662 |
| 2002-06-04 | 339 | 339 | 330 | 336 | 16,000 | 672 |
| 2002-06-03 | 340 | 340 | 335 | 335 | 14,000 | 670 |
| 2002-05-31 | 339 | 341 | 338 | 338 | 16,000 | 676 |
| 2002-05-30 | 343 | 343 | 336 | 341 | 30,000 | 682 |
| 2002-05-29 | 341 | 343 | 339 | 343 | 36,000 | 686 |
| 2002-05-28 | 341 | 341 | 336 | 341 | 22,000 | 682 |
| 2002-05-27 | 340 | 341 | 338 | 338 | 20,000 | 676 |
| 2002-05-24 | 336 | 341 | 335 | 339 | 73,000 | 678 |
| 2002-05-23 | 325 | 334 | 325 | 334 | 40,000 | 668 |
| 2002-05-22 | 323 | 326 | 321 | 325 | 32,000 | 650 |
| 2002-05-21 | 317 | 324 | 315 | 324 | 23,000 | 648 |
| 2002-05-20 | 319 | 319 | 312 | 317 | 36,000 | 634 |
| 2002-05-17 | 313 | 314 | 312 | 312 | 10,000 | 624 |
| 2002-05-16 | 307 | 312 | 307 | 312 | 17,000 | 624 |
| 2002-05-15 | 306 | 307 | 306 | 306 | 4,000 | 612 |
| 2002-05-14 | 312 | 312 | 305 | 305 | 6,000 | 610 |
| 2002-05-13 | 315 | 315 | 307 | 307 | 6,000 | 614 |
| 2002-05-10 | 310 | 312 | 308 | 312 | 17,000 | 624 |
| 2002-05-09 | 307 | 307 | 306 | 306 | 6,000 | 612 |
| 2002-05-08 | 306 | 308 | 306 | 306 | 5,000 | 612 |
| 2002-05-07 | 306 | 308 | 306 | 306 | 9,000 | 612 |
| 2002-05-02 | 306 | 306 | 306 | 306 | 4,000 | 612 |
| 2002-05-01 | 310 | 310 | 307 | 307 | 5,000 | 614 |
| 2002-04-30 | 306 | 306 | 305 | 305 | 10,000 | 610 |
| 2002-04-26 | 317 | 317 | 306 | 307 | 26,000 | 614 |
| 2002-04-25 | 308 | 310 | 307 | 307 | 60,000 | 614 |
| 2002-04-24 | 307 | 308 | 307 | 308 | 6,000 | 616 |
| 2002-04-23 | 316 | 316 | 308 | 308 | 13,000 | 616 |
| 2002-04-22 | 320 | 320 | 312 | 312 | 25,000 | 624 |
| 2002-04-19 | 305 | 311 | 304 | 311 | 16,000 | 622 |
| 2002-04-18 | 303 | 307 | 303 | 305 | 10,000 | 610 |
| 2002-04-17 | 306 | 306 | 303 | 303 | 4,000 | 606 |
| 2002-04-16 | 303 | 306 | 301 | 306 | 11,000 | 612 |
| 2002-04-15 | 305 | 305 | 303 | 303 | 4,000 | 606 |
| 2002-04-12 | 313 | 313 | 305 | 310 | 10,000 | 620 |
| 2002-04-11 | 306 | 306 | 305 | 305 | 5,000 | 610 |
| 2002-04-10 | 319 | 319 | 305 | 306 | 14,000 | 612 |
| 2002-04-09 | 318 | 318 | 315 | 315 | 8,000 | 630 |
| 2002-04-08 | 308 | 312 | 307 | 312 | 12,000 | 624 |
| 2002-04-05 | 308 | 311 | 308 | 308 | 3,000 | 616 |
| 2002-04-04 | 306 | 312 | 306 | 308 | 17,000 | 616 |
| 2002-04-03 | 302 | 305 | 301 | 301 | 16,000 | 602 |
| 2002-04-02 | 303 | 303 | 302 | 302 | 5,000 | 604 |
| 2002-04-01 | 314 | 314 | 301 | 301 | 12,000 | 602 |
| 2002-03-29 | 315 | 315 | 301 | 301 | 19,000 | 602 |
| 2002-03-28 | 320 | 320 | 316 | 316 | 15,000 | 632 |
| 2002-03-27 | 315 | 320 | 312 | 320 | 6,000 | 640 |
| 2002-03-26 | 300 | 303 | 300 | 303 | 4,000 | 606 |
| 2002-03-25 | 319 | 320 | 310 | 310 | 20,000 | 620 |
| 2002-03-22 | 325 | 325 | 318 | 319 | 19,000 | 638 |
| 2002-03-20 | 324 | 326 | 319 | 325 | 24,000 | 650 |
| 2002-03-19 | 311 | 325 | 311 | 320 | 36,000 | 640 |
| 2002-03-18 | 316 | 316 | 313 | 313 | 15,000 | 626 |
| 2002-03-15 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2002-03-14 | 311 | 311 | 307 | 309 | 12,000 | 618 |
| 2002-03-13 | 315 | 317 | 310 | 311 | 14,000 | 622 |
| 2002-03-12 | 315 | 315 | 315 | 315 | 5,000 | 630 |
| 2002-03-11 | 313 | 319 | 312 | 319 | 22,000 | 638 |
| 2002-03-08 | 315 | 325 | 310 | 310 | 91,000 | 620 |
| 2002-03-07 | 313 | 319 | 312 | 319 | 16,000 | 638 |
| 2002-03-06 | 328 | 328 | 311 | 311 | 28,000 | 622 |
| 2002-03-05 | 330 | 330 | 327 | 329 | 13,000 | 658 |
| 2002-03-04 | 318 | 334 | 311 | 331 | 30,000 | 662 |
| 2002-03-01 | 315 | 315 | 314 | 314 | 21,000 | 628 |
| 2002-02-28 | 310 | 316 | 310 | 315 | 26,000 | 630 |
| 2002-02-27 | 305 | 310 | 304 | 310 | 23,000 | 620 |
| 2002-02-26 | 301 | 303 | 300 | 302 | 5,000 | 604 |
| 2002-02-25 | 297 | 300 | 297 | 300 | 3,000 | 600 |
| 2002-02-22 | 300 | 300 | 299 | 299 | 7,000 | 598 |
| 2002-02-21 | 303 | 303 | 295 | 300 | 11,000 | 600 |
| 2002-02-20 | 302 | 304 | 299 | 303 | 30,000 | 606 |
| 2002-02-19 | 296 | 299 | 296 | 299 | 13,000 | 598 |
| 2002-02-18 | 301 | 301 | 296 | 296 | 2,000 | 592 |
| 2002-02-15 | 295 | 305 | 288 | 305 | 14,000 | 610 |
| 2002-02-14 | 295 | 298 | 289 | 295 | 17,000 | 590 |
| 2002-02-13 | 291 | 295 | 290 | 295 | 11,000 | 590 |
| 2002-02-12 | 293 | 293 | 292 | 292 | 7,000 | 584 |
| 2002-02-08 | 281 | 293 | 281 | 288 | 22,000 | 576 |
| 2002-02-07 | 285 | 289 | 281 | 289 | 8,000 | 578 |
| 2002-02-06 | 282 | 284 | 282 | 284 | 3,000 | 568 |
| 2002-02-05 | 281 | 284 | 281 | 283 | 7,000 | 566 |
| 2002-02-04 | 281 | 282 | 281 | 281 | 4,000 | 562 |
| 2002-02-01 | 285 | 286 | 281 | 281 | 13,000 | 562 |
| 2002-01-31 | 285 | 289 | 285 | 285 | 15,000 | 570 |
| 2002-01-30 | 288 | 289 | 285 | 289 | 5,000 | 578 |
| 2002-01-29 | 288 | 288 | 288 | 288 | 6,000 | 576 |
| 2002-01-28 | 288 | 290 | 288 | 290 | 4,000 | 580 |
| 2002-01-25 | 286 | 292 | 286 | 288 | 4,000 | 576 |
| 2002-01-24 | 290 | 292 | 289 | 289 | 24,000 | 578 |
| 2002-01-23 | 288 | 292 | 288 | 292 | 7,000 | 584 |
| 2002-01-22 | 292 | 292 | 288 | 288 | 6,000 | 576 |
| 2002-01-21 | 292 | 293 | 289 | 292 | 38,000 | 584 |
| 2002-01-18 | 289 | 289 | 283 | 287 | 15,000 | 574 |
| 2002-01-17 | 285 | 290 | 285 | 290 | 3,000 | 580 |
| 2002-01-16 | 283 | 285 | 282 | 285 | 12,000 | 570 |
| 2002-01-15 | 285 | 285 | 280 | 282 | 10,000 | 564 |
| 2002-01-11 | 294 | 294 | 285 | 286 | 26,000 | 572 |
| 2002-01-10 | 293 | 294 | 289 | 289 | 22,000 | 578 |
| 2002-01-09 | 292 | 300 | 292 | 300 | 16,000 | 600 |
| 2002-01-08 | 298 | 298 | 291 | 296 | 5,000 | 592 |
| 2002-01-07 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 2002-01-04 | 301 | 301 | 300 | 300 | 16,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
