4218 ニチバン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	425	440	425	438	148,000	876
2004-12-29	434	439	428	430	249,000	860
2004-12-28	405	415	403	414	126,000	828
2004-12-27	398	405	398	404	55,000	808
2004-12-24	397	397	394	397	49,000	794
2004-12-22	396	397	394	397	44,000	794
2004-12-21	398	398	394	398	41,000	796
2004-12-20	399	399	394	398	51,000	796
2004-12-17	395	398	393	398	66,000	796
2004-12-16	401	401	385	396	95,000	792
2004-12-15	393	404	390	399	299,000	798
2004-12-14	395	395	390	393	59,000	786
2004-12-13	397	397	391	392	107,000	784
2004-12-10	383	388	377	388	63,000	776
2004-12-09	387	388	385	388	16,000	776
2004-12-08	388	392	384	392	26,000	784
2004-12-07	393	394	389	393	18,000	786
2004-12-06	395	395	391	394	23,000	788
2004-12-03	396	397	393	395	29,000	790
2004-12-02	393	396	386	396	55,000	792
2004-12-01	390	390	385	390	25,000	780
2004-11-30	393	398	389	392	31,000	784
2004-11-29	389	398	387	398	67,000	796
2004-11-26	390	390	386	387	19,000	774
2004-11-25	388	390	386	390	11,000	780
2004-11-24	386	391	386	390	56,000	780
2004-11-22	388	388	381	388	40,000	776
2004-11-19	389	390	386	390	25,000	780
2004-11-18	391	391	386	388	22,000	776
2004-11-17	387	391	386	391	42,000	782
2004-11-16	390	392	385	392	30,000	784
2004-11-15	385	397	385	388	42,000	776
2004-11-12	379	384	379	384	28,000	768
2004-11-11	383	385	380	380	20,000	760
2004-11-10	385	386	384	386	14,000	772
2004-11-09	386	386	381	385	17,000	770
2004-11-08	381	389	376	384	54,000	768
2004-11-05	380	380	376	380	38,000	760
2004-11-04	382	383	382	382	6,000	764
2004-11-02	373	380	372	380	36,000	760
2004-11-01	375	375	371	374	7,000	748
2004-10-29	375	380	372	380	38,000	760
2004-10-28	368	378	366	378	41,000	756
2004-10-27	366	368	366	367	20,000	734
2004-10-26	370	370	367	370	16,000	740
2004-10-25	362	371	361	371	61,000	742
2004-10-22	368	371	365	371	34,000	742
2004-10-21	371	372	367	372	46,000	744
2004-10-20	378	379	372	372	54,000	744
2004-10-19	374	378	372	377	54,000	754
2004-10-18	375	375	369	374	76,000	748
2004-10-15	376	381	373	376	25,000	752
2004-10-14	377	383	376	380	32,000	760
2004-10-13	377	381	377	381	6,000	762
2004-10-12	380	382	379	380	21,000	760
2004-10-08	380	382	375	382	65,000	764
2004-10-07	376	385	374	385	77,000	770
2004-10-06	380	380	376	377	26,000	754
2004-10-05	375	382	373	382	36,000	764
2004-10-04	380	381	369	379	100,000	758
2004-10-01	387	390	381	382	72,000	764
2004-09-30	389	397	387	394	180,000	788
2004-09-29	377	386	370	385	138,000	770
2004-09-28	379	380	368	380	100,000	760
2004-09-27	372	392	372	379	120,000	758
2004-09-24	369	372	362	372	56,000	744
2004-09-22	363	373	363	366	89,000	732
2004-09-21	363	363	361	362	35,000	724
2004-09-17	360	361	355	361	49,000	722
2004-09-16	359	361	358	358	18,000	716
2004-09-15	365	366	361	364	55,000	728
2004-09-14	355	362	355	361	74,000	722
2004-09-13	352	354	349	354	26,000	708
2004-09-10	350	352	347	352	70,000	704
2004-09-09	356	359	352	353	46,000	706
2004-09-08	352	357	348	355	43,000	710
2004-09-07	348	356	344	354	67,000	708
2004-09-06	348	355	343	355	32,000	710
2004-09-03	351	355	350	353	40,000	706
2004-09-02	358	358	350	354	105,000	708
2004-09-01	355	356	351	356	60,000	712
2004-08-31	362	362	355	356	59,000	712
2004-08-30	357	366	355	364	129,000	728
2004-08-27	345	360	345	356	170,000	712
2004-08-26	348	352	345	347	79,000	694
2004-08-25	338	344	337	344	107,000	688
2004-08-24	333	335	333	335	47,000	670
2004-08-23	330	334	330	334	27,000	668
2004-08-20	333	335	331	335	50,000	670
2004-08-19	330	334	330	332	26,000	664
2004-08-18	330	330	324	329	17,000	658
2004-08-17	332	332	321	331	26,000	662
2004-08-16	324	331	314	331	28,000	662
2004-08-13	337	337	332	333	65,000	666
2004-08-12	320	332	320	332	77,000	664
2004-08-11	323	323	318	320	9,000	640
2004-08-10	317	320	317	320	6,000	640
2004-08-09	315	318	315	316	9,000	632
2004-08-06	315	321	315	321	15,000	642
2004-08-05	313	318	310	314	36,000	628
2004-08-04	324	324	318	318	10,000	636
2004-08-03	328	328	323	324	12,000	648
2004-08-02	328	328	318	326	36,000	652
2004-07-30	316	327	316	325	12,000	650
2004-07-29	324	324	318	320	22,000	640
2004-07-28	319	323	319	323	8,000	646
2004-07-27	323	323	317	317	36,000	634
2004-07-26	328	328	327	327	11,000	654
2004-07-23	327	327	326	327	7,000	654
2004-07-22	329	329	325	327	24,000	654
2004-07-21	324	327	324	327	14,000	654
2004-07-20	327	327	326	326	55,000	652
2004-07-16	317	324	317	322	13,000	644
2004-07-15	321	322	321	321	18,000	642
2004-07-14	321	323	321	322	8,000	644
2004-07-13	324	324	319	319	8,000	638
2004-07-12	324	325	322	325	17,000	650
2004-07-09	316	323	316	323	14,000	646
2004-07-08	319	323	315	315	24,000	630
2004-07-07	319	321	319	321	18,000	642
2004-07-06	326	326	324	324	15,000	648
2004-07-05	330	330	323	328	19,000	656
2004-07-02	330	330	327	330	8,000	660
2004-07-01	331	331	329	330	13,000	660
2004-06-30	328	331	328	331	22,000	662
2004-06-29	332	332	329	330	31,000	660
2004-06-28	322	333	322	333	25,000	666
2004-06-25	317	321	317	321	20,000	642
2004-06-24	320	321	320	321	9,000	642
2004-06-23	323	325	323	325	24,000	650
2004-06-22	328	328	323	326	12,000	652
2004-06-21	328	331	326	328	32,000	656
2004-06-18	330	331	323	328	26,000	656
2004-06-17	333	333	325	329	19,000	658
2004-06-16	336	336	335	335	21,000	670
2004-06-15	335	335	333	334	71,000	668
2004-06-14	330	333	328	330	48,000	660
2004-06-11	324	330	324	329	88,000	658
2004-06-10	323	330	321	327	53,000	654
2004-06-09	324	324	317	323	29,000	646
2004-06-08	322	322	317	318	22,000	636
2004-06-07	326	328	321	322	131,000	644
2004-06-04	301	306	299	306	13,000	612
2004-06-03	308	309	296	301	53,000	602
2004-06-02	311	311	308	308	14,000	616
2004-06-01	309	310	300	310	10,000	620
2004-05-31	311	311	308	309	7,000	618
2004-05-28	305	310	305	308	23,000	616
2004-05-27	301	305	300	305	15,000	610
2004-05-26	298	305	298	305	22,000	610
2004-05-25	300	303	299	300	15,000	600
2004-05-24	300	300	297	299	25,000	598
2004-05-21	290	293	290	293	16,000	586
2004-05-20	288	290	288	290	36,000	580
2004-05-19	286	288	283	288	24,000	576
2004-05-18	288	288	278	281	66,000	562
2004-05-17	295	295	280	284	51,000	568
2004-05-14	294	296	294	294	21,000	588
2004-05-13	298	298	295	295	33,000	590
2004-05-12	295	297	295	296	15,000	592
2004-05-11	290	294	290	292	32,000	584
2004-05-10	304	314	291	291	29,000	582
2004-05-07	313	313	309	309	24,000	618
2004-05-06	320	320	312	312	13,000	624
2004-04-30	320	322	318	320	19,000	640
2004-04-28	321	322	321	321	17,000	642
2004-04-27	322	324	322	323	10,000	646
2004-04-26	326	328	326	327	15,000	654
2004-04-23	329	329	326	326	19,000	652
2004-04-22	329	329	327	329	14,000	658
2004-04-21	331	334	325	329	32,000	658
2004-04-20	331	331	324	328	28,000	656
2004-04-19	330	336	326	328	30,000	656
2004-04-16	327	335	327	330	21,000	660
2004-04-15	327	336	325	325	37,000	650
2004-04-14	325	326	325	326	10,000	652
2004-04-13	330	330	325	327	30,000	654
2004-04-12	322	330	322	330	38,000	660
2004-04-09	338	340	329	331	81,000	662
2004-04-08	333	340	333	339	34,000	678
2004-04-07	340	340	335	337	10,000	674
2004-04-06	331	339	331	339	35,000	678
2004-04-05	336	339	330	333	42,000	666
2004-04-02	334	341	334	336	64,000	672
2004-04-01	335	335	331	334	25,000	668
2004-03-31	332	334	329	334	16,000	668
2004-03-30	334	335	329	332	21,000	664
2004-03-29	331	331	323	331	44,000	662
2004-03-26	333	334	329	334	28,000	668
2004-03-25	333	334	332	334	26,000	668
2004-03-24	331	334	331	332	15,000	664
2004-03-23	334	335	330	330	34,000	660
2004-03-22	334	338	332	332	54,000	664
2004-03-19	331	333	328	329	42,000	658
2004-03-18	326	335	324	327	94,000	654
2004-03-17	318	322	317	321	44,000	642
2004-03-16	315	317	315	317	9,000	634
2004-03-15	318	318	315	317	17,000	634
2004-03-12	310	313	310	313	60,000	626
2004-03-11	316	317	314	316	29,000	632
2004-03-10	315	317	315	317	9,000	634
2004-03-09	316	316	315	316	20,000	632
2004-03-08	316	320	316	319	31,000	638
2004-03-05	316	317	314	314	16,000	628
2004-03-04	317	319	312	319	16,000	638
2004-03-03	316	316	314	315	29,000	630
2004-03-02	311	316	311	316	62,000	632
2004-03-01	306	311	305	309	50,000	618
2004-02-27	306	307	304	307	18,000	614
2004-02-26	305	305	301	305	22,000	610
2004-02-25	304	304	300	303	15,000	606
2004-02-24	300	300	296	299	29,000	598
2004-02-23	299	305	298	305	36,000	610
2004-02-20	299	299	299	299	17,000	598
2004-02-19	297	300	297	298	11,000	596
2004-02-18	295	297	295	296	17,000	592
2004-02-17	296	298	296	296	16,000	592
2004-02-16	299	299	298	299	17,000	598
2004-02-13	294	298	293	295	13,000	590
2004-02-12	294	297	294	294	12,000	588
2004-02-10	293	295	293	294	5,000	588
2004-02-09	295	296	293	293	9,000	586
2004-02-06	293	295	293	295	8,000	590
2004-02-05	295	295	294	294	18,000	588
2004-02-04	294	296	294	294	15,000	588
2004-02-03	299	299	294	295	12,000	590
2004-02-02	297	297	293	295	11,000	590
2004-01-30	299	303	292	292	20,000	584
2004-01-29	298	298	295	295	17,000	590
2004-01-28	296	297	296	297	6,000	594
2004-01-27	297	298	296	298	20,000	596
2004-01-26	306	306	301	301	8,000	602
2004-01-23	301	302	301	301	6,000	602
2004-01-22	304	305	302	303	15,000	606
2004-01-21	304	304	300	302	20,000	604
2004-01-20	305	306	301	301	37,000	602
2004-01-19	304	304	302	303	17,000	606
2004-01-16	299	300	299	300	9,000	600
2004-01-15	296	301	296	299	36,000	598
2004-01-14	298	302	298	301	27,000	602
2004-01-13	298	302	298	298	19,000	596
2004-01-09	297	303	297	298	21,000	596
2004-01-08	298	298	295	295	13,000	590
2004-01-07	299	299	292	293	14,000	586
2004-01-06	297	299	291	296	35,000	592
2004-01-05	299	299	297	297	12,000	594

分割・併合履歴： [2017-09-27]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31