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
2003-12-302872892872896,000578
2003-12-2928929128529020,000580
2003-12-262842842812818,000562
2003-12-2528428428128128,000562
2003-12-2428528528328521,000570
2003-12-2228828928528966,000578
2003-12-1929129229029236,000584
2003-12-18298298290294101,000588
2003-12-17294308294307113,000614
2003-12-162942962942948,000588
2003-12-1530030029529719,000594
2003-12-1229529829129874,000596
2003-12-112912942892893,000578
2003-12-102952952912918,000582
2003-12-0929329328528517,000570
2003-12-0829329429229216,000584
2003-12-052922952912958,000590
2003-12-0429229329229220,000584
2003-12-0329229529029415,000588
2003-12-0229629629029212,000584
2003-12-012952952932956,000590
2003-11-282932982932958,000590
2003-11-272932932932936,000586
2003-11-263023022922922,000584
2003-11-253033033033034,000606
2003-11-2129129428929326,000586
2003-11-2029530029029942,000598
2003-11-1928829428629432,000588
2003-11-1828828928428617,000572
2003-11-1730430429229318,000586
2003-11-1430030530030515,000610
2003-11-1329829929829924,000598
2003-11-123073073013016,000602
2003-11-1130230330030323,000606
2003-11-103003013003015,000602
2003-11-0730530830530516,000610
2003-11-0630530930530510,000610
2003-11-0531131130530514,000610
2003-11-0430630930530721,000614
2003-10-3130730830530824,000616
2003-10-3030831630831028,000620
2003-10-2930831130831016,000620
2003-10-283053123053109,000620
2003-10-2730531330530828,000616
2003-10-243103103013019,000602
2003-10-2331231330830827,000616
2003-10-223213213163179,000634
2003-10-2131532231532015,000640
2003-10-2031531831031847,000636
2003-10-1732032031731827,000636
2003-10-1631532031531941,000638
2003-10-1531631731531711,000634
2003-10-143153173153177,000634
2003-10-1031331831331525,000630
2003-10-093163163143148,000628
2003-10-0831631631531614,000632
2003-10-0731431631431511,000630
2003-10-0631931931731723,000634
2003-10-0331832031032038,000640
2003-10-0231731730631332,000626
2003-10-013163173163175,000634
2003-09-303153153153152,000630
2003-09-293143163143165,000632
2003-09-263173193133137,000626
2003-09-2532032031531615,000632
2003-09-2433133332232316,000646
2003-09-2233233232733126,000662
2003-09-1932833032532744,000654
2003-09-1832732832432836,000656
2003-09-1732332432132434,000648
2003-09-1632232232032214,000644
2003-09-1232232231731958,000638
2003-09-113163183163175,000634
2003-09-103153183153169,000632
2003-09-0931931931431414,000628
2003-09-0831931931131530,000630
2003-09-0532032231931943,000638
2003-09-0431732131731953,000638
2003-09-0331932031631630,000632
2003-09-0231231331131114,000622
2003-09-0131531630931624,000632
2003-08-2931331531231223,000624
2003-08-283143153133137,000626
2003-08-2731131330831313,000626
2003-08-2631131130630615,000612
2003-08-2531131130530710,000614
2003-08-2231331831231628,000632
2003-08-2131331431131116,000622
2003-08-2031431531331424,000628
2003-08-1930931330931331,000626
2003-08-1830430730430712,000614
2003-08-1530530630530610,000612
2003-08-143033033013016,000602
2003-08-1329830329830316,000606
2003-08-1229829829529611,000592
2003-08-112952952892898,000578
2003-08-0829529529029015,000580
2003-08-072993002922927,000584
2003-08-063013012962986,000596
2003-08-0531031030130130,000602
2003-08-0431231230131119,000622
2003-08-0131831831531530,000630
2003-07-3131131130830818,000616
2003-07-3031431631031415,000628
2003-07-2931431631431414,000628
2003-07-2831431430631316,000626
2003-07-2531131431031119,000622
2003-07-2431431431131211,000624
2003-07-2331331431131323,000626
2003-07-2231331331031056,000620
2003-07-1831031231031221,000624
2003-07-1731831830631525,000630
2003-07-1632032031631816,000636
2003-07-1531831831031629,000632
2003-07-143163173153178,000634
2003-07-1131731731431415,000628
2003-07-1031531931331926,000638
2003-07-0931231231231212,000624
2003-07-0831831831131522,000630
2003-07-0731531631131311,000626
2003-07-0431331931331921,000638
2003-07-0332132231831819,000636
2003-07-0231632031631820,000636
2003-07-0131631631131120,000622
2003-06-3032032031531815,000636
2003-06-2731931931531920,000638
2003-06-2630931030831015,000620
2003-06-253103153103146,000628
2003-06-2431931931531719,000634
2003-06-2332732732032021,000640
2003-06-2031732531732373,000646
2003-06-1931531631231642,000632
2003-06-1830831830531239,000624
2003-06-1731231230830837,000616
2003-06-1631331331031020,000620
2003-06-1331831831331370,000626
2003-06-1231231531231333,000626
2003-06-1130831530831431,000628
2003-06-1031531530730738,000614
2003-06-0931531531131431,000628
2003-06-0630831430831324,000626
2003-06-0531231530630725,000614
2003-06-0431231431231414,000628
2003-06-0331331831131725,000634
2003-06-0231931930731250,000624
2003-05-3031731931131929,000638
2003-05-2932032031031321,000626
2003-05-2831031731031518,000630
2003-05-273123123063066,000612
2003-05-2631131430831045,000620
2003-05-2331131631131137,000622
2003-05-2232432831531543,000630
2003-05-2133033032432419,000648
2003-05-2032633132533071,000660
2003-05-1932532732032572,000650
2003-05-1632332432232414,000648
2003-05-1532932932232720,000654
2003-05-1433033132532821,000656
2003-05-1332733032532832,000656
2003-05-1232633032432526,000650
2003-05-0932332832332628,000652
2003-05-0832133032132836,000656
2003-05-0732933032432433,000648
2003-05-0633733832832982,000658
2003-05-0234234233333866,000676
2003-05-01350355332341211,000682
2003-04-30326371321340504,000680
2003-04-2831431430330616,000612
2003-04-2531731830931431,000628
2003-04-2431231731031727,000634
2003-04-2331931930230227,000604
2003-04-2233033031031481,000628
2003-04-2130831530531261,000624
2003-04-1829830229630016,000600
2003-04-1730030029229810,000596
2003-04-1631031030030011,000600
2003-04-1530030729530713,000614
2003-04-1430330329329925,000598
2003-04-1130730729329438,000588
2003-04-1031131129829848,000596
2003-04-0931931930830931,000618
2003-04-0831831830831554,000630
2003-04-07336336307323159,000646
2003-04-04299341299337292,000674
2003-04-0328928928628919,000578
2003-04-022842842832845,000568
2003-04-012862862842847,000568
2003-03-312812862812848,000568
2003-03-2828729428729421,000588
2003-03-2728328628128618,000572
2003-03-2628228727828433,000568
2003-03-2528928928028426,000568
2003-03-2428629027629033,000580
2003-03-2026427326427333,000546
2003-03-1926526526226431,000528
2003-03-182682682662668,000532
2003-03-1726126125525815,000516
2003-03-1426226225926182,000522
2003-03-1325926725926712,000534
2003-03-1226026325825820,000516
2003-03-1126626626326311,000526
2003-03-1027527626626617,000532
2003-03-0728028227527519,000550
2003-03-0627928527928134,000562
2003-03-0527227827227814,000556
2003-03-042812812812818,000562
2003-03-0327728527428030,000560
2003-02-2826627226627210,000544
2003-02-2726527026526618,000532
2003-02-2626326526226418,000528
2003-02-2527027026426412,000528
2003-02-242712732702709,000540
2003-02-2127827827527513,000550
2003-02-2028028027427828,000556
2003-02-1928228227928040,000560
2003-02-1827828227727921,000558
2003-02-1727127727127725,000554
2003-02-1427027226727032,000540
2003-02-1327527626827025,000540
2003-02-1226127126127041,000540
2003-02-1026226225926118,000522
2003-02-072612612602617,000522
2003-02-0626526525825823,000516
2003-02-0525526025426027,000520
2003-02-0425825825425512,000510
2003-02-032492522492526,000504
2003-01-3124825024424422,000488
2003-01-302502522502508,000500
2003-01-2925925925225413,000508
2003-01-282592592572575,000514
2003-01-272562562552554,000510
2003-01-2425225625225412,000508
2003-01-2325425725025719,000514
2003-01-2226426425325314,000506
2003-01-212592622592616,000522
2003-01-2025525925325945,000518
2003-01-1724625524625448,000508
2003-01-1624724724524620,000492
2003-01-1524524724524725,000494
2003-01-1423924423824122,000482
2003-01-1023823823323821,000476
2003-01-0923223823223821,000476
2003-01-0824424424024014,000480
2003-01-0725125124424517,000490
2003-01-0624825024824923,000498

分割・併合履歴 : [2017-09-27]1株→0.5株