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
2004-12-30425440425438148,000876
2004-12-29434439428430249,000860
2004-12-28405415403414126,000828
2004-12-2739840539840455,000808
2004-12-2439739739439749,000794
2004-12-2239639739439744,000794
2004-12-2139839839439841,000796
2004-12-2039939939439851,000796
2004-12-1739539839339866,000796
2004-12-1640140138539695,000792
2004-12-15393404390399299,000798
2004-12-1439539539039359,000786
2004-12-13397397391392107,000784
2004-12-1038338837738863,000776
2004-12-0938738838538816,000776
2004-12-0838839238439226,000784
2004-12-0739339438939318,000786
2004-12-0639539539139423,000788
2004-12-0339639739339529,000790
2004-12-0239339638639655,000792
2004-12-0139039038539025,000780
2004-11-3039339838939231,000784
2004-11-2938939838739867,000796
2004-11-2639039038638719,000774
2004-11-2538839038639011,000780
2004-11-2438639138639056,000780
2004-11-2238838838138840,000776
2004-11-1938939038639025,000780
2004-11-1839139138638822,000776
2004-11-1738739138639142,000782
2004-11-1639039238539230,000784
2004-11-1538539738538842,000776
2004-11-1237938437938428,000768
2004-11-1138338538038020,000760
2004-11-1038538638438614,000772
2004-11-0938638638138517,000770
2004-11-0838138937638454,000768
2004-11-0538038037638038,000760
2004-11-043823833823826,000764
2004-11-0237338037238036,000760
2004-11-013753753713747,000748
2004-10-2937538037238038,000760
2004-10-2836837836637841,000756
2004-10-2736636836636720,000734
2004-10-2637037036737016,000740
2004-10-2536237136137161,000742
2004-10-2236837136537134,000742
2004-10-2137137236737246,000744
2004-10-2037837937237254,000744
2004-10-1937437837237754,000754
2004-10-1837537536937476,000748
2004-10-1537638137337625,000752
2004-10-1437738337638032,000760
2004-10-133773813773816,000762
2004-10-1238038237938021,000760
2004-10-0838038237538265,000764
2004-10-0737638537438577,000770
2004-10-0638038037637726,000754
2004-10-0537538237338236,000764
2004-10-04380381369379100,000758
2004-10-0138739038138272,000764
2004-09-30389397387394180,000788
2004-09-29377386370385138,000770
2004-09-28379380368380100,000760
2004-09-27372392372379120,000758
2004-09-2436937236237256,000744
2004-09-2236337336336689,000732
2004-09-2136336336136235,000724
2004-09-1736036135536149,000722
2004-09-1635936135835818,000716
2004-09-1536536636136455,000728
2004-09-1435536235536174,000722
2004-09-1335235434935426,000708
2004-09-1035035234735270,000704
2004-09-0935635935235346,000706
2004-09-0835235734835543,000710
2004-09-0734835634435467,000708
2004-09-0634835534335532,000710
2004-09-0335135535035340,000706
2004-09-02358358350354105,000708
2004-09-0135535635135660,000712
2004-08-3136236235535659,000712
2004-08-30357366355364129,000728
2004-08-27345360345356170,000712
2004-08-2634835234534779,000694
2004-08-25338344337344107,000688
2004-08-2433333533333547,000670
2004-08-2333033433033427,000668
2004-08-2033333533133550,000670
2004-08-1933033433033226,000664
2004-08-1833033032432917,000658
2004-08-1733233232133126,000662
2004-08-1632433131433128,000662
2004-08-1333733733233365,000666
2004-08-1232033232033277,000664
2004-08-113233233183209,000640
2004-08-103173203173206,000640
2004-08-093153183153169,000632
2004-08-0631532131532115,000642
2004-08-0531331831031436,000628
2004-08-0432432431831810,000636
2004-08-0332832832332412,000648
2004-08-0232832831832636,000652
2004-07-3031632731632512,000650
2004-07-2932432431832022,000640
2004-07-283193233193238,000646
2004-07-2732332331731736,000634
2004-07-2632832832732711,000654
2004-07-233273273263277,000654
2004-07-2232932932532724,000654
2004-07-2132432732432714,000654
2004-07-2032732732632655,000652
2004-07-1631732431732213,000644
2004-07-1532132232132118,000642
2004-07-143213233213228,000644
2004-07-133243243193198,000638
2004-07-1232432532232517,000650
2004-07-0931632331632314,000646
2004-07-0831932331531524,000630
2004-07-0731932131932118,000642
2004-07-0632632632432415,000648
2004-07-0533033032332819,000656
2004-07-023303303273308,000660
2004-07-0133133132933013,000660
2004-06-3032833132833122,000662
2004-06-2933233232933031,000660
2004-06-2832233332233325,000666
2004-06-2531732131732120,000642
2004-06-243203213203219,000642
2004-06-2332332532332524,000650
2004-06-2232832832332612,000652
2004-06-2132833132632832,000656
2004-06-1833033132332826,000656
2004-06-1733333332532919,000658
2004-06-1633633633533521,000670
2004-06-1533533533333471,000668
2004-06-1433033332833048,000660
2004-06-1132433032432988,000658
2004-06-1032333032132753,000654
2004-06-0932432431732329,000646
2004-06-0832232231731822,000636
2004-06-07326328321322131,000644
2004-06-0430130629930613,000612
2004-06-0330830929630153,000602
2004-06-0231131130830814,000616
2004-06-0130931030031010,000620
2004-05-313113113083097,000618
2004-05-2830531030530823,000616
2004-05-2730130530030515,000610
2004-05-2629830529830522,000610
2004-05-2530030329930015,000600
2004-05-2430030029729925,000598
2004-05-2129029329029316,000586
2004-05-2028829028829036,000580
2004-05-1928628828328824,000576
2004-05-1828828827828166,000562
2004-05-1729529528028451,000568
2004-05-1429429629429421,000588
2004-05-1329829829529533,000590
2004-05-1229529729529615,000592
2004-05-1129029429029232,000584
2004-05-1030431429129129,000582
2004-05-0731331330930924,000618
2004-05-0632032031231213,000624
2004-04-3032032231832019,000640
2004-04-2832132232132117,000642
2004-04-2732232432232310,000646
2004-04-2632632832632715,000654
2004-04-2332932932632619,000652
2004-04-2232932932732914,000658
2004-04-2133133432532932,000658
2004-04-2033133132432828,000656
2004-04-1933033632632830,000656
2004-04-1632733532733021,000660
2004-04-1532733632532537,000650
2004-04-1432532632532610,000652
2004-04-1333033032532730,000654
2004-04-1232233032233038,000660
2004-04-0933834032933181,000662
2004-04-0833334033333934,000678
2004-04-0734034033533710,000674
2004-04-0633133933133935,000678
2004-04-0533633933033342,000666
2004-04-0233434133433664,000672
2004-04-0133533533133425,000668
2004-03-3133233432933416,000668
2004-03-3033433532933221,000664
2004-03-2933133132333144,000662
2004-03-2633333432933428,000668
2004-03-2533333433233426,000668
2004-03-2433133433133215,000664
2004-03-2333433533033034,000660
2004-03-2233433833233254,000664
2004-03-1933133332832942,000658
2004-03-1832633532432794,000654
2004-03-1731832231732144,000642
2004-03-163153173153179,000634
2004-03-1531831831531717,000634
2004-03-1231031331031360,000626
2004-03-1131631731431629,000632
2004-03-103153173153179,000634
2004-03-0931631631531620,000632
2004-03-0831632031631931,000638
2004-03-0531631731431416,000628
2004-03-0431731931231916,000638
2004-03-0331631631431529,000630
2004-03-0231131631131662,000632
2004-03-0130631130530950,000618
2004-02-2730630730430718,000614
2004-02-2630530530130522,000610
2004-02-2530430430030315,000606
2004-02-2430030029629929,000598
2004-02-2329930529830536,000610
2004-02-2029929929929917,000598
2004-02-1929730029729811,000596
2004-02-1829529729529617,000592
2004-02-1729629829629616,000592
2004-02-1629929929829917,000598
2004-02-1329429829329513,000590
2004-02-1229429729429412,000588
2004-02-102932952932945,000588
2004-02-092952962932939,000586
2004-02-062932952932958,000590
2004-02-0529529529429418,000588
2004-02-0429429629429415,000588
2004-02-0329929929429512,000590
2004-02-0229729729329511,000590
2004-01-3029930329229220,000584
2004-01-2929829829529517,000590
2004-01-282962972962976,000594
2004-01-2729729829629820,000596
2004-01-263063063013018,000602
2004-01-233013023013016,000602
2004-01-2230430530230315,000606
2004-01-2130430430030220,000604
2004-01-2030530630130137,000602
2004-01-1930430430230317,000606
2004-01-162993002993009,000600
2004-01-1529630129629936,000598
2004-01-1429830229830127,000602
2004-01-1329830229829819,000596
2004-01-0929730329729821,000596
2004-01-0829829829529513,000590
2004-01-0729929929229314,000586
2004-01-0629729929129635,000592
2004-01-0529929929729712,000594

分割・併合履歴 : [2017-09-27]1株→0.5株