4218 ニチバン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 287 | 289 | 287 | 289 | 6,000 | 578 |
| 2003-12-29 | 289 | 291 | 285 | 290 | 20,000 | 580 |
| 2003-12-26 | 284 | 284 | 281 | 281 | 8,000 | 562 |
| 2003-12-25 | 284 | 284 | 281 | 281 | 28,000 | 562 |
| 2003-12-24 | 285 | 285 | 283 | 285 | 21,000 | 570 |
| 2003-12-22 | 288 | 289 | 285 | 289 | 66,000 | 578 |
| 2003-12-19 | 291 | 292 | 290 | 292 | 36,000 | 584 |
| 2003-12-18 | 298 | 298 | 290 | 294 | 101,000 | 588 |
| 2003-12-17 | 294 | 308 | 294 | 307 | 113,000 | 614 |
| 2003-12-16 | 294 | 296 | 294 | 294 | 8,000 | 588 |
| 2003-12-15 | 300 | 300 | 295 | 297 | 19,000 | 594 |
| 2003-12-12 | 295 | 298 | 291 | 298 | 74,000 | 596 |
| 2003-12-11 | 291 | 294 | 289 | 289 | 3,000 | 578 |
| 2003-12-10 | 295 | 295 | 291 | 291 | 8,000 | 582 |
| 2003-12-09 | 293 | 293 | 285 | 285 | 17,000 | 570 |
| 2003-12-08 | 293 | 294 | 292 | 292 | 16,000 | 584 |
| 2003-12-05 | 292 | 295 | 291 | 295 | 8,000 | 590 |
| 2003-12-04 | 292 | 293 | 292 | 292 | 20,000 | 584 |
| 2003-12-03 | 292 | 295 | 290 | 294 | 15,000 | 588 |
| 2003-12-02 | 296 | 296 | 290 | 292 | 12,000 | 584 |
| 2003-12-01 | 295 | 295 | 293 | 295 | 6,000 | 590 |
| 2003-11-28 | 293 | 298 | 293 | 295 | 8,000 | 590 |
| 2003-11-27 | 293 | 293 | 293 | 293 | 6,000 | 586 |
| 2003-11-26 | 302 | 302 | 292 | 292 | 2,000 | 584 |
| 2003-11-25 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 2003-11-21 | 291 | 294 | 289 | 293 | 26,000 | 586 |
| 2003-11-20 | 295 | 300 | 290 | 299 | 42,000 | 598 |
| 2003-11-19 | 288 | 294 | 286 | 294 | 32,000 | 588 |
| 2003-11-18 | 288 | 289 | 284 | 286 | 17,000 | 572 |
| 2003-11-17 | 304 | 304 | 292 | 293 | 18,000 | 586 |
| 2003-11-14 | 300 | 305 | 300 | 305 | 15,000 | 610 |
| 2003-11-13 | 298 | 299 | 298 | 299 | 24,000 | 598 |
| 2003-11-12 | 307 | 307 | 301 | 301 | 6,000 | 602 |
| 2003-11-11 | 302 | 303 | 300 | 303 | 23,000 | 606 |
| 2003-11-10 | 300 | 301 | 300 | 301 | 5,000 | 602 |
| 2003-11-07 | 305 | 308 | 305 | 305 | 16,000 | 610 |
| 2003-11-06 | 305 | 309 | 305 | 305 | 10,000 | 610 |
| 2003-11-05 | 311 | 311 | 305 | 305 | 14,000 | 610 |
| 2003-11-04 | 306 | 309 | 305 | 307 | 21,000 | 614 |
| 2003-10-31 | 307 | 308 | 305 | 308 | 24,000 | 616 |
| 2003-10-30 | 308 | 316 | 308 | 310 | 28,000 | 620 |
| 2003-10-29 | 308 | 311 | 308 | 310 | 16,000 | 620 |
| 2003-10-28 | 305 | 312 | 305 | 310 | 9,000 | 620 |
| 2003-10-27 | 305 | 313 | 305 | 308 | 28,000 | 616 |
| 2003-10-24 | 310 | 310 | 301 | 301 | 9,000 | 602 |
| 2003-10-23 | 312 | 313 | 308 | 308 | 27,000 | 616 |
| 2003-10-22 | 321 | 321 | 316 | 317 | 9,000 | 634 |
| 2003-10-21 | 315 | 322 | 315 | 320 | 15,000 | 640 |
| 2003-10-20 | 315 | 318 | 310 | 318 | 47,000 | 636 |
| 2003-10-17 | 320 | 320 | 317 | 318 | 27,000 | 636 |
| 2003-10-16 | 315 | 320 | 315 | 319 | 41,000 | 638 |
| 2003-10-15 | 316 | 317 | 315 | 317 | 11,000 | 634 |
| 2003-10-14 | 315 | 317 | 315 | 317 | 7,000 | 634 |
| 2003-10-10 | 313 | 318 | 313 | 315 | 25,000 | 630 |
| 2003-10-09 | 316 | 316 | 314 | 314 | 8,000 | 628 |
| 2003-10-08 | 316 | 316 | 315 | 316 | 14,000 | 632 |
| 2003-10-07 | 314 | 316 | 314 | 315 | 11,000 | 630 |
| 2003-10-06 | 319 | 319 | 317 | 317 | 23,000 | 634 |
| 2003-10-03 | 318 | 320 | 310 | 320 | 38,000 | 640 |
| 2003-10-02 | 317 | 317 | 306 | 313 | 32,000 | 626 |
| 2003-10-01 | 316 | 317 | 316 | 317 | 5,000 | 634 |
| 2003-09-30 | 315 | 315 | 315 | 315 | 2,000 | 630 |
| 2003-09-29 | 314 | 316 | 314 | 316 | 5,000 | 632 |
| 2003-09-26 | 317 | 319 | 313 | 313 | 7,000 | 626 |
| 2003-09-25 | 320 | 320 | 315 | 316 | 15,000 | 632 |
| 2003-09-24 | 331 | 333 | 322 | 323 | 16,000 | 646 |
| 2003-09-22 | 332 | 332 | 327 | 331 | 26,000 | 662 |
| 2003-09-19 | 328 | 330 | 325 | 327 | 44,000 | 654 |
| 2003-09-18 | 327 | 328 | 324 | 328 | 36,000 | 656 |
| 2003-09-17 | 323 | 324 | 321 | 324 | 34,000 | 648 |
| 2003-09-16 | 322 | 322 | 320 | 322 | 14,000 | 644 |
| 2003-09-12 | 322 | 322 | 317 | 319 | 58,000 | 638 |
| 2003-09-11 | 316 | 318 | 316 | 317 | 5,000 | 634 |
| 2003-09-10 | 315 | 318 | 315 | 316 | 9,000 | 632 |
| 2003-09-09 | 319 | 319 | 314 | 314 | 14,000 | 628 |
| 2003-09-08 | 319 | 319 | 311 | 315 | 30,000 | 630 |
| 2003-09-05 | 320 | 322 | 319 | 319 | 43,000 | 638 |
| 2003-09-04 | 317 | 321 | 317 | 319 | 53,000 | 638 |
| 2003-09-03 | 319 | 320 | 316 | 316 | 30,000 | 632 |
| 2003-09-02 | 312 | 313 | 311 | 311 | 14,000 | 622 |
| 2003-09-01 | 315 | 316 | 309 | 316 | 24,000 | 632 |
| 2003-08-29 | 313 | 315 | 312 | 312 | 23,000 | 624 |
| 2003-08-28 | 314 | 315 | 313 | 313 | 7,000 | 626 |
| 2003-08-27 | 311 | 313 | 308 | 313 | 13,000 | 626 |
| 2003-08-26 | 311 | 311 | 306 | 306 | 15,000 | 612 |
| 2003-08-25 | 311 | 311 | 305 | 307 | 10,000 | 614 |
| 2003-08-22 | 313 | 318 | 312 | 316 | 28,000 | 632 |
| 2003-08-21 | 313 | 314 | 311 | 311 | 16,000 | 622 |
| 2003-08-20 | 314 | 315 | 313 | 314 | 24,000 | 628 |
| 2003-08-19 | 309 | 313 | 309 | 313 | 31,000 | 626 |
| 2003-08-18 | 304 | 307 | 304 | 307 | 12,000 | 614 |
| 2003-08-15 | 305 | 306 | 305 | 306 | 10,000 | 612 |
| 2003-08-14 | 303 | 303 | 301 | 301 | 6,000 | 602 |
| 2003-08-13 | 298 | 303 | 298 | 303 | 16,000 | 606 |
| 2003-08-12 | 298 | 298 | 295 | 296 | 11,000 | 592 |
| 2003-08-11 | 295 | 295 | 289 | 289 | 8,000 | 578 |
| 2003-08-08 | 295 | 295 | 290 | 290 | 15,000 | 580 |
| 2003-08-07 | 299 | 300 | 292 | 292 | 7,000 | 584 |
| 2003-08-06 | 301 | 301 | 296 | 298 | 6,000 | 596 |
| 2003-08-05 | 310 | 310 | 301 | 301 | 30,000 | 602 |
| 2003-08-04 | 312 | 312 | 301 | 311 | 19,000 | 622 |
| 2003-08-01 | 318 | 318 | 315 | 315 | 30,000 | 630 |
| 2003-07-31 | 311 | 311 | 308 | 308 | 18,000 | 616 |
| 2003-07-30 | 314 | 316 | 310 | 314 | 15,000 | 628 |
| 2003-07-29 | 314 | 316 | 314 | 314 | 14,000 | 628 |
| 2003-07-28 | 314 | 314 | 306 | 313 | 16,000 | 626 |
| 2003-07-25 | 311 | 314 | 310 | 311 | 19,000 | 622 |
| 2003-07-24 | 314 | 314 | 311 | 312 | 11,000 | 624 |
| 2003-07-23 | 313 | 314 | 311 | 313 | 23,000 | 626 |
| 2003-07-22 | 313 | 313 | 310 | 310 | 56,000 | 620 |
| 2003-07-18 | 310 | 312 | 310 | 312 | 21,000 | 624 |
| 2003-07-17 | 318 | 318 | 306 | 315 | 25,000 | 630 |
| 2003-07-16 | 320 | 320 | 316 | 318 | 16,000 | 636 |
| 2003-07-15 | 318 | 318 | 310 | 316 | 29,000 | 632 |
| 2003-07-14 | 316 | 317 | 315 | 317 | 8,000 | 634 |
| 2003-07-11 | 317 | 317 | 314 | 314 | 15,000 | 628 |
| 2003-07-10 | 315 | 319 | 313 | 319 | 26,000 | 638 |
| 2003-07-09 | 312 | 312 | 312 | 312 | 12,000 | 624 |
| 2003-07-08 | 318 | 318 | 311 | 315 | 22,000 | 630 |
| 2003-07-07 | 315 | 316 | 311 | 313 | 11,000 | 626 |
| 2003-07-04 | 313 | 319 | 313 | 319 | 21,000 | 638 |
| 2003-07-03 | 321 | 322 | 318 | 318 | 19,000 | 636 |
| 2003-07-02 | 316 | 320 | 316 | 318 | 20,000 | 636 |
| 2003-07-01 | 316 | 316 | 311 | 311 | 20,000 | 622 |
| 2003-06-30 | 320 | 320 | 315 | 318 | 15,000 | 636 |
| 2003-06-27 | 319 | 319 | 315 | 319 | 20,000 | 638 |
| 2003-06-26 | 309 | 310 | 308 | 310 | 15,000 | 620 |
| 2003-06-25 | 310 | 315 | 310 | 314 | 6,000 | 628 |
| 2003-06-24 | 319 | 319 | 315 | 317 | 19,000 | 634 |
| 2003-06-23 | 327 | 327 | 320 | 320 | 21,000 | 640 |
| 2003-06-20 | 317 | 325 | 317 | 323 | 73,000 | 646 |
| 2003-06-19 | 315 | 316 | 312 | 316 | 42,000 | 632 |
| 2003-06-18 | 308 | 318 | 305 | 312 | 39,000 | 624 |
| 2003-06-17 | 312 | 312 | 308 | 308 | 37,000 | 616 |
| 2003-06-16 | 313 | 313 | 310 | 310 | 20,000 | 620 |
| 2003-06-13 | 318 | 318 | 313 | 313 | 70,000 | 626 |
| 2003-06-12 | 312 | 315 | 312 | 313 | 33,000 | 626 |
| 2003-06-11 | 308 | 315 | 308 | 314 | 31,000 | 628 |
| 2003-06-10 | 315 | 315 | 307 | 307 | 38,000 | 614 |
| 2003-06-09 | 315 | 315 | 311 | 314 | 31,000 | 628 |
| 2003-06-06 | 308 | 314 | 308 | 313 | 24,000 | 626 |
| 2003-06-05 | 312 | 315 | 306 | 307 | 25,000 | 614 |
| 2003-06-04 | 312 | 314 | 312 | 314 | 14,000 | 628 |
| 2003-06-03 | 313 | 318 | 311 | 317 | 25,000 | 634 |
| 2003-06-02 | 319 | 319 | 307 | 312 | 50,000 | 624 |
| 2003-05-30 | 317 | 319 | 311 | 319 | 29,000 | 638 |
| 2003-05-29 | 320 | 320 | 310 | 313 | 21,000 | 626 |
| 2003-05-28 | 310 | 317 | 310 | 315 | 18,000 | 630 |
| 2003-05-27 | 312 | 312 | 306 | 306 | 6,000 | 612 |
| 2003-05-26 | 311 | 314 | 308 | 310 | 45,000 | 620 |
| 2003-05-23 | 311 | 316 | 311 | 311 | 37,000 | 622 |
| 2003-05-22 | 324 | 328 | 315 | 315 | 43,000 | 630 |
| 2003-05-21 | 330 | 330 | 324 | 324 | 19,000 | 648 |
| 2003-05-20 | 326 | 331 | 325 | 330 | 71,000 | 660 |
| 2003-05-19 | 325 | 327 | 320 | 325 | 72,000 | 650 |
| 2003-05-16 | 323 | 324 | 322 | 324 | 14,000 | 648 |
| 2003-05-15 | 329 | 329 | 322 | 327 | 20,000 | 654 |
| 2003-05-14 | 330 | 331 | 325 | 328 | 21,000 | 656 |
| 2003-05-13 | 327 | 330 | 325 | 328 | 32,000 | 656 |
| 2003-05-12 | 326 | 330 | 324 | 325 | 26,000 | 650 |
| 2003-05-09 | 323 | 328 | 323 | 326 | 28,000 | 652 |
| 2003-05-08 | 321 | 330 | 321 | 328 | 36,000 | 656 |
| 2003-05-07 | 329 | 330 | 324 | 324 | 33,000 | 648 |
| 2003-05-06 | 337 | 338 | 328 | 329 | 82,000 | 658 |
| 2003-05-02 | 342 | 342 | 333 | 338 | 66,000 | 676 |
| 2003-05-01 | 350 | 355 | 332 | 341 | 211,000 | 682 |
| 2003-04-30 | 326 | 371 | 321 | 340 | 504,000 | 680 |
| 2003-04-28 | 314 | 314 | 303 | 306 | 16,000 | 612 |
| 2003-04-25 | 317 | 318 | 309 | 314 | 31,000 | 628 |
| 2003-04-24 | 312 | 317 | 310 | 317 | 27,000 | 634 |
| 2003-04-23 | 319 | 319 | 302 | 302 | 27,000 | 604 |
| 2003-04-22 | 330 | 330 | 310 | 314 | 81,000 | 628 |
| 2003-04-21 | 308 | 315 | 305 | 312 | 61,000 | 624 |
| 2003-04-18 | 298 | 302 | 296 | 300 | 16,000 | 600 |
| 2003-04-17 | 300 | 300 | 292 | 298 | 10,000 | 596 |
| 2003-04-16 | 310 | 310 | 300 | 300 | 11,000 | 600 |
| 2003-04-15 | 300 | 307 | 295 | 307 | 13,000 | 614 |
| 2003-04-14 | 303 | 303 | 293 | 299 | 25,000 | 598 |
| 2003-04-11 | 307 | 307 | 293 | 294 | 38,000 | 588 |
| 2003-04-10 | 311 | 311 | 298 | 298 | 48,000 | 596 |
| 2003-04-09 | 319 | 319 | 308 | 309 | 31,000 | 618 |
| 2003-04-08 | 318 | 318 | 308 | 315 | 54,000 | 630 |
| 2003-04-07 | 336 | 336 | 307 | 323 | 159,000 | 646 |
| 2003-04-04 | 299 | 341 | 299 | 337 | 292,000 | 674 |
| 2003-04-03 | 289 | 289 | 286 | 289 | 19,000 | 578 |
| 2003-04-02 | 284 | 284 | 283 | 284 | 5,000 | 568 |
| 2003-04-01 | 286 | 286 | 284 | 284 | 7,000 | 568 |
| 2003-03-31 | 281 | 286 | 281 | 284 | 8,000 | 568 |
| 2003-03-28 | 287 | 294 | 287 | 294 | 21,000 | 588 |
| 2003-03-27 | 283 | 286 | 281 | 286 | 18,000 | 572 |
| 2003-03-26 | 282 | 287 | 278 | 284 | 33,000 | 568 |
| 2003-03-25 | 289 | 289 | 280 | 284 | 26,000 | 568 |
| 2003-03-24 | 286 | 290 | 276 | 290 | 33,000 | 580 |
| 2003-03-20 | 264 | 273 | 264 | 273 | 33,000 | 546 |
| 2003-03-19 | 265 | 265 | 262 | 264 | 31,000 | 528 |
| 2003-03-18 | 268 | 268 | 266 | 266 | 8,000 | 532 |
| 2003-03-17 | 261 | 261 | 255 | 258 | 15,000 | 516 |
| 2003-03-14 | 262 | 262 | 259 | 261 | 82,000 | 522 |
| 2003-03-13 | 259 | 267 | 259 | 267 | 12,000 | 534 |
| 2003-03-12 | 260 | 263 | 258 | 258 | 20,000 | 516 |
| 2003-03-11 | 266 | 266 | 263 | 263 | 11,000 | 526 |
| 2003-03-10 | 275 | 276 | 266 | 266 | 17,000 | 532 |
| 2003-03-07 | 280 | 282 | 275 | 275 | 19,000 | 550 |
| 2003-03-06 | 279 | 285 | 279 | 281 | 34,000 | 562 |
| 2003-03-05 | 272 | 278 | 272 | 278 | 14,000 | 556 |
| 2003-03-04 | 281 | 281 | 281 | 281 | 8,000 | 562 |
| 2003-03-03 | 277 | 285 | 274 | 280 | 30,000 | 560 |
| 2003-02-28 | 266 | 272 | 266 | 272 | 10,000 | 544 |
| 2003-02-27 | 265 | 270 | 265 | 266 | 18,000 | 532 |
| 2003-02-26 | 263 | 265 | 262 | 264 | 18,000 | 528 |
| 2003-02-25 | 270 | 270 | 264 | 264 | 12,000 | 528 |
| 2003-02-24 | 271 | 273 | 270 | 270 | 9,000 | 540 |
| 2003-02-21 | 278 | 278 | 275 | 275 | 13,000 | 550 |
| 2003-02-20 | 280 | 280 | 274 | 278 | 28,000 | 556 |
| 2003-02-19 | 282 | 282 | 279 | 280 | 40,000 | 560 |
| 2003-02-18 | 278 | 282 | 277 | 279 | 21,000 | 558 |
| 2003-02-17 | 271 | 277 | 271 | 277 | 25,000 | 554 |
| 2003-02-14 | 270 | 272 | 267 | 270 | 32,000 | 540 |
| 2003-02-13 | 275 | 276 | 268 | 270 | 25,000 | 540 |
| 2003-02-12 | 261 | 271 | 261 | 270 | 41,000 | 540 |
| 2003-02-10 | 262 | 262 | 259 | 261 | 18,000 | 522 |
| 2003-02-07 | 261 | 261 | 260 | 261 | 7,000 | 522 |
| 2003-02-06 | 265 | 265 | 258 | 258 | 23,000 | 516 |
| 2003-02-05 | 255 | 260 | 254 | 260 | 27,000 | 520 |
| 2003-02-04 | 258 | 258 | 254 | 255 | 12,000 | 510 |
| 2003-02-03 | 249 | 252 | 249 | 252 | 6,000 | 504 |
| 2003-01-31 | 248 | 250 | 244 | 244 | 22,000 | 488 |
| 2003-01-30 | 250 | 252 | 250 | 250 | 8,000 | 500 |
| 2003-01-29 | 259 | 259 | 252 | 254 | 13,000 | 508 |
| 2003-01-28 | 259 | 259 | 257 | 257 | 5,000 | 514 |
| 2003-01-27 | 256 | 256 | 255 | 255 | 4,000 | 510 |
| 2003-01-24 | 252 | 256 | 252 | 254 | 12,000 | 508 |
| 2003-01-23 | 254 | 257 | 250 | 257 | 19,000 | 514 |
| 2003-01-22 | 264 | 264 | 253 | 253 | 14,000 | 506 |
| 2003-01-21 | 259 | 262 | 259 | 261 | 6,000 | 522 |
| 2003-01-20 | 255 | 259 | 253 | 259 | 45,000 | 518 |
| 2003-01-17 | 246 | 255 | 246 | 254 | 48,000 | 508 |
| 2003-01-16 | 247 | 247 | 245 | 246 | 20,000 | 492 |
| 2003-01-15 | 245 | 247 | 245 | 247 | 25,000 | 494 |
| 2003-01-14 | 239 | 244 | 238 | 241 | 22,000 | 482 |
| 2003-01-10 | 238 | 238 | 233 | 238 | 21,000 | 476 |
| 2003-01-09 | 232 | 238 | 232 | 238 | 21,000 | 476 |
| 2003-01-08 | 244 | 244 | 240 | 240 | 14,000 | 480 |
| 2003-01-07 | 251 | 251 | 244 | 245 | 17,000 | 490 |
| 2003-01-06 | 248 | 250 | 248 | 249 | 23,000 | 498 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
