4218 ニチバン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 473 | 473 | 467 | 467 | 26,000 | 934 |
| 2005-12-29 | 475 | 476 | 471 | 472 | 59,000 | 944 |
| 2005-12-28 | 469 | 472 | 464 | 470 | 96,000 | 940 |
| 2005-12-27 | 466 | 468 | 465 | 465 | 68,000 | 930 |
| 2005-12-26 | 466 | 470 | 466 | 470 | 79,000 | 940 |
| 2005-12-22 | 472 | 473 | 468 | 471 | 83,000 | 942 |
| 2005-12-21 | 472 | 474 | 470 | 471 | 113,000 | 942 |
| 2005-12-20 | 466 | 476 | 466 | 472 | 106,000 | 944 |
| 2005-12-19 | 473 | 473 | 464 | 471 | 88,000 | 942 |
| 2005-12-16 | 471 | 475 | 469 | 473 | 73,000 | 946 |
| 2005-12-15 | 481 | 481 | 475 | 475 | 121,000 | 950 |
| 2005-12-14 | 469 | 480 | 468 | 471 | 154,000 | 942 |
| 2005-12-13 | 470 | 471 | 465 | 468 | 136,000 | 936 |
| 2005-12-12 | 463 | 465 | 460 | 461 | 132,000 | 922 |
| 2005-12-09 | 457 | 462 | 456 | 456 | 116,000 | 912 |
| 2005-12-08 | 459 | 463 | 457 | 457 | 73,000 | 914 |
| 2005-12-07 | 460 | 464 | 457 | 459 | 87,000 | 918 |
| 2005-12-06 | 462 | 466 | 462 | 463 | 58,000 | 926 |
| 2005-12-05 | 469 | 469 | 465 | 467 | 69,000 | 934 |
| 2005-12-02 | 470 | 470 | 465 | 469 | 81,000 | 938 |
| 2005-12-01 | 462 | 470 | 461 | 470 | 128,000 | 940 |
| 2005-11-30 | 461 | 466 | 459 | 460 | 93,000 | 920 |
| 2005-11-29 | 451 | 460 | 451 | 460 | 49,000 | 920 |
| 2005-11-28 | 452 | 453 | 446 | 447 | 43,000 | 894 |
| 2005-11-25 | 457 | 457 | 439 | 452 | 71,000 | 904 |
| 2005-11-24 | 462 | 463 | 456 | 457 | 66,000 | 914 |
| 2005-11-22 | 464 | 464 | 459 | 462 | 32,000 | 924 |
| 2005-11-21 | 467 | 467 | 459 | 459 | 90,000 | 918 |
| 2005-11-18 | 468 | 468 | 463 | 467 | 97,000 | 934 |
| 2005-11-17 | 460 | 465 | 460 | 465 | 47,000 | 930 |
| 2005-11-16 | 468 | 468 | 457 | 460 | 114,000 | 920 |
| 2005-11-15 | 458 | 466 | 452 | 463 | 104,000 | 926 |
| 2005-11-14 | 454 | 454 | 448 | 451 | 81,000 | 902 |
| 2005-11-11 | 459 | 460 | 449 | 452 | 128,000 | 904 |
| 2005-11-10 | 466 | 466 | 458 | 462 | 64,000 | 924 |
| 2005-11-09 | 470 | 470 | 466 | 466 | 61,000 | 932 |
| 2005-11-08 | 462 | 470 | 460 | 470 | 98,000 | 940 |
| 2005-11-07 | 459 | 460 | 456 | 459 | 60,000 | 918 |
| 2005-11-04 | 457 | 461 | 457 | 458 | 54,000 | 916 |
| 2005-11-02 | 454 | 462 | 454 | 460 | 89,000 | 920 |
| 2005-11-01 | 447 | 463 | 447 | 458 | 99,000 | 916 |
| 2005-10-31 | 442 | 452 | 441 | 447 | 94,000 | 894 |
| 2005-10-28 | 438 | 445 | 435 | 441 | 88,000 | 882 |
| 2005-10-27 | 438 | 439 | 436 | 438 | 51,000 | 876 |
| 2005-10-26 | 436 | 439 | 430 | 437 | 64,000 | 874 |
| 2005-10-25 | 428 | 433 | 428 | 432 | 34,000 | 864 |
| 2005-10-24 | 434 | 438 | 429 | 429 | 54,000 | 858 |
| 2005-10-21 | 434 | 434 | 426 | 429 | 58,000 | 858 |
| 2005-10-20 | 437 | 441 | 433 | 435 | 94,000 | 870 |
| 2005-10-19 | 439 | 442 | 435 | 435 | 93,000 | 870 |
| 2005-10-18 | 438 | 450 | 437 | 437 | 179,000 | 874 |
| 2005-10-17 | 442 | 462 | 437 | 438 | 431,000 | 876 |
| 2005-10-14 | 418 | 440 | 418 | 432 | 379,000 | 864 |
| 2005-10-13 | 411 | 414 | 410 | 411 | 61,000 | 822 |
| 2005-10-12 | 417 | 418 | 412 | 412 | 74,000 | 824 |
| 2005-10-11 | 416 | 418 | 410 | 415 | 54,000 | 830 |
| 2005-10-07 | 417 | 420 | 415 | 415 | 28,000 | 830 |
| 2005-10-06 | 420 | 422 | 415 | 420 | 44,000 | 840 |
| 2005-10-05 | 421 | 425 | 421 | 423 | 56,000 | 846 |
| 2005-10-04 | 419 | 425 | 418 | 425 | 81,000 | 850 |
| 2005-10-03 | 424 | 424 | 420 | 421 | 44,000 | 842 |
| 2005-09-30 | 424 | 427 | 420 | 426 | 89,000 | 852 |
| 2005-09-29 | 425 | 426 | 421 | 426 | 101,000 | 852 |
| 2005-09-28 | 422 | 425 | 420 | 425 | 72,000 | 850 |
| 2005-09-27 | 420 | 423 | 420 | 421 | 25,000 | 842 |
| 2005-09-26 | 416 | 424 | 416 | 424 | 78,000 | 848 |
| 2005-09-22 | 413 | 416 | 413 | 416 | 40,000 | 832 |
| 2005-09-21 | 416 | 418 | 415 | 417 | 45,000 | 834 |
| 2005-09-20 | 414 | 417 | 413 | 417 | 127,000 | 834 |
| 2005-09-16 | 410 | 410 | 408 | 410 | 56,000 | 820 |
| 2005-09-15 | 410 | 410 | 409 | 409 | 21,000 | 818 |
| 2005-09-14 | 410 | 411 | 407 | 411 | 41,000 | 822 |
| 2005-09-13 | 408 | 410 | 408 | 409 | 29,000 | 818 |
| 2005-09-12 | 408 | 413 | 407 | 407 | 57,000 | 814 |
| 2005-09-09 | 405 | 407 | 403 | 405 | 123,000 | 810 |
| 2005-09-08 | 406 | 406 | 403 | 404 | 31,000 | 808 |
| 2005-09-07 | 407 | 408 | 404 | 404 | 38,000 | 808 |
| 2005-09-06 | 410 | 410 | 406 | 407 | 33,000 | 814 |
| 2005-09-05 | 408 | 413 | 408 | 409 | 11,000 | 818 |
| 2005-09-02 | 408 | 410 | 407 | 408 | 26,000 | 816 |
| 2005-09-01 | 408 | 409 | 407 | 407 | 18,000 | 814 |
| 2005-08-31 | 406 | 407 | 404 | 407 | 40,000 | 814 |
| 2005-08-30 | 405 | 406 | 404 | 404 | 46,000 | 808 |
| 2005-08-29 | 407 | 407 | 402 | 405 | 55,000 | 810 |
| 2005-08-26 | 407 | 407 | 405 | 406 | 24,000 | 812 |
| 2005-08-25 | 408 | 408 | 405 | 405 | 44,000 | 810 |
| 2005-08-24 | 408 | 409 | 407 | 408 | 63,000 | 816 |
| 2005-08-23 | 412 | 414 | 408 | 409 | 88,000 | 818 |
| 2005-08-22 | 418 | 418 | 412 | 414 | 74,000 | 828 |
| 2005-08-19 | 414 | 415 | 412 | 415 | 26,000 | 830 |
| 2005-08-18 | 417 | 417 | 409 | 412 | 53,000 | 824 |
| 2005-08-17 | 416 | 416 | 411 | 415 | 34,000 | 830 |
| 2005-08-16 | 417 | 417 | 412 | 412 | 41,000 | 824 |
| 2005-08-15 | 409 | 415 | 409 | 412 | 19,000 | 824 |
| 2005-08-12 | 411 | 412 | 408 | 408 | 32,000 | 816 |
| 2005-08-11 | 411 | 413 | 407 | 410 | 73,000 | 820 |
| 2005-08-10 | 416 | 416 | 411 | 412 | 39,000 | 824 |
| 2005-08-09 | 403 | 412 | 403 | 411 | 31,000 | 822 |
| 2005-08-08 | 395 | 408 | 395 | 408 | 55,000 | 816 |
| 2005-08-05 | 405 | 405 | 400 | 405 | 53,000 | 810 |
| 2005-08-04 | 409 | 409 | 401 | 406 | 37,000 | 812 |
| 2005-08-03 | 407 | 409 | 404 | 409 | 25,000 | 818 |
| 2005-08-02 | 410 | 410 | 406 | 406 | 24,000 | 812 |
| 2005-08-01 | 414 | 415 | 410 | 412 | 60,000 | 824 |
| 2005-07-29 | 411 | 412 | 409 | 412 | 41,000 | 824 |
| 2005-07-28 | 414 | 414 | 409 | 412 | 42,000 | 824 |
| 2005-07-27 | 411 | 413 | 411 | 412 | 20,000 | 824 |
| 2005-07-26 | 410 | 412 | 408 | 412 | 30,000 | 824 |
| 2005-07-25 | 409 | 411 | 407 | 410 | 62,000 | 820 |
| 2005-07-22 | 416 | 417 | 410 | 414 | 90,000 | 828 |
| 2005-07-21 | 417 | 417 | 411 | 412 | 35,000 | 824 |
| 2005-07-20 | 420 | 420 | 416 | 416 | 53,000 | 832 |
| 2005-07-19 | 412 | 417 | 412 | 417 | 38,000 | 834 |
| 2005-07-15 | 413 | 413 | 410 | 410 | 35,000 | 820 |
| 2005-07-14 | 414 | 414 | 411 | 412 | 39,000 | 824 |
| 2005-07-13 | 417 | 417 | 413 | 414 | 24,000 | 828 |
| 2005-07-12 | 419 | 423 | 412 | 418 | 36,000 | 836 |
| 2005-07-11 | 415 | 421 | 414 | 417 | 54,000 | 834 |
| 2005-07-08 | 410 | 421 | 410 | 414 | 90,000 | 828 |
| 2005-07-07 | 420 | 420 | 415 | 418 | 35,000 | 836 |
| 2005-07-06 | 424 | 424 | 422 | 422 | 26,000 | 844 |
| 2005-07-05 | 426 | 427 | 422 | 427 | 32,000 | 854 |
| 2005-07-04 | 429 | 430 | 427 | 428 | 25,000 | 856 |
| 2005-07-01 | 430 | 430 | 426 | 430 | 46,000 | 860 |
| 2005-06-30 | 424 | 430 | 423 | 430 | 67,000 | 860 |
| 2005-06-29 | 429 | 429 | 423 | 424 | 33,000 | 848 |
| 2005-06-28 | 420 | 424 | 419 | 424 | 42,000 | 848 |
| 2005-06-27 | 421 | 425 | 418 | 422 | 32,000 | 844 |
| 2005-06-24 | 424 | 428 | 423 | 426 | 10,000 | 852 |
| 2005-06-23 | 428 | 428 | 424 | 428 | 29,000 | 856 |
| 2005-06-22 | 429 | 429 | 426 | 429 | 20,000 | 858 |
| 2005-06-21 | 426 | 429 | 426 | 428 | 20,000 | 856 |
| 2005-06-20 | 433 | 433 | 429 | 429 | 44,000 | 858 |
| 2005-06-17 | 420 | 429 | 419 | 429 | 55,000 | 858 |
| 2005-06-16 | 422 | 422 | 419 | 422 | 22,000 | 844 |
| 2005-06-15 | 422 | 423 | 418 | 422 | 28,000 | 844 |
| 2005-06-14 | 420 | 421 | 418 | 421 | 24,000 | 842 |
| 2005-06-13 | 420 | 424 | 419 | 423 | 24,000 | 846 |
| 2005-06-10 | 420 | 420 | 415 | 420 | 63,000 | 840 |
| 2005-06-09 | 416 | 418 | 414 | 415 | 22,000 | 830 |
| 2005-06-08 | 410 | 416 | 410 | 416 | 30,000 | 832 |
| 2005-06-07 | 409 | 414 | 409 | 414 | 27,000 | 828 |
| 2005-06-06 | 410 | 414 | 407 | 414 | 35,000 | 828 |
| 2005-06-03 | 416 | 416 | 413 | 415 | 20,000 | 830 |
| 2005-06-02 | 420 | 420 | 415 | 419 | 20,000 | 838 |
| 2005-06-01 | 422 | 422 | 414 | 420 | 51,000 | 840 |
| 2005-05-31 | 411 | 425 | 404 | 425 | 118,000 | 850 |
| 2005-05-30 | 399 | 414 | 399 | 411 | 96,000 | 822 |
| 2005-05-27 | 393 | 399 | 391 | 398 | 39,000 | 796 |
| 2005-05-26 | 390 | 399 | 384 | 397 | 39,000 | 794 |
| 2005-05-25 | 398 | 398 | 390 | 396 | 20,000 | 792 |
| 2005-05-24 | 401 | 401 | 395 | 398 | 41,000 | 796 |
| 2005-05-23 | 400 | 404 | 397 | 401 | 24,000 | 802 |
| 2005-05-20 | 401 | 405 | 397 | 405 | 36,000 | 810 |
| 2005-05-19 | 401 | 401 | 387 | 399 | 147,000 | 798 |
| 2005-05-18 | 404 | 404 | 400 | 400 | 17,000 | 800 |
| 2005-05-17 | 404 | 404 | 398 | 403 | 32,000 | 806 |
| 2005-05-16 | 412 | 412 | 402 | 409 | 63,000 | 818 |
| 2005-05-13 | 412 | 414 | 410 | 412 | 20,000 | 824 |
| 2005-05-12 | 415 | 417 | 411 | 417 | 25,000 | 834 |
| 2005-05-11 | 417 | 421 | 416 | 417 | 56,000 | 834 |
| 2005-05-10 | 418 | 420 | 411 | 416 | 29,000 | 832 |
| 2005-05-09 | 416 | 417 | 416 | 417 | 29,000 | 834 |
| 2005-05-06 | 410 | 412 | 406 | 411 | 20,000 | 822 |
| 2005-05-02 | 407 | 410 | 405 | 408 | 10,000 | 816 |
| 2005-04-28 | 410 | 412 | 403 | 412 | 50,000 | 824 |
| 2005-04-27 | 414 | 415 | 406 | 415 | 37,000 | 830 |
| 2005-04-26 | 412 | 412 | 403 | 412 | 71,000 | 824 |
| 2005-04-25 | 419 | 420 | 406 | 412 | 24,000 | 824 |
| 2005-04-22 | 409 | 415 | 405 | 415 | 40,000 | 830 |
| 2005-04-21 | 392 | 404 | 392 | 404 | 60,000 | 808 |
| 2005-04-20 | 406 | 409 | 401 | 402 | 35,000 | 804 |
| 2005-04-19 | 401 | 404 | 399 | 404 | 50,000 | 808 |
| 2005-04-18 | 405 | 405 | 396 | 398 | 76,000 | 796 |
| 2005-04-15 | 413 | 413 | 404 | 412 | 69,000 | 824 |
| 2005-04-14 | 420 | 420 | 410 | 416 | 31,000 | 832 |
| 2005-04-13 | 426 | 428 | 421 | 422 | 17,000 | 844 |
| 2005-04-12 | 423 | 428 | 421 | 421 | 34,000 | 842 |
| 2005-04-11 | 427 | 427 | 420 | 423 | 23,000 | 846 |
| 2005-04-08 | 427 | 430 | 420 | 427 | 27,000 | 854 |
| 2005-04-07 | 431 | 432 | 420 | 424 | 35,000 | 848 |
| 2005-04-06 | 423 | 431 | 423 | 430 | 40,000 | 860 |
| 2005-04-05 | 413 | 423 | 412 | 423 | 60,000 | 846 |
| 2005-04-04 | 425 | 425 | 412 | 416 | 70,000 | 832 |
| 2005-04-01 | 432 | 432 | 420 | 428 | 48,000 | 856 |
| 2005-03-31 | 430 | 433 | 422 | 429 | 92,000 | 858 |
| 2005-03-30 | 439 | 439 | 424 | 433 | 51,000 | 866 |
| 2005-03-29 | 444 | 445 | 437 | 442 | 56,000 | 884 |
| 2005-03-28 | 446 | 450 | 440 | 443 | 46,000 | 886 |
| 2005-03-25 | 449 | 453 | 444 | 453 | 54,000 | 906 |
| 2005-03-24 | 451 | 452 | 447 | 452 | 58,000 | 904 |
| 2005-03-23 | 455 | 455 | 451 | 452 | 48,000 | 904 |
| 2005-03-22 | 454 | 457 | 453 | 455 | 59,000 | 910 |
| 2005-03-18 | 453 | 455 | 451 | 451 | 75,000 | 902 |
| 2005-03-17 | 445 | 451 | 444 | 451 | 100,000 | 902 |
| 2005-03-16 | 447 | 449 | 444 | 444 | 86,000 | 888 |
| 2005-03-15 | 448 | 453 | 444 | 449 | 91,000 | 898 |
| 2005-03-14 | 453 | 456 | 448 | 450 | 70,000 | 900 |
| 2005-03-11 | 463 | 463 | 456 | 456 | 115,000 | 912 |
| 2005-03-10 | 460 | 464 | 458 | 461 | 102,000 | 922 |
| 2005-03-09 | 458 | 460 | 457 | 457 | 58,000 | 914 |
| 2005-03-08 | 460 | 460 | 454 | 456 | 87,000 | 912 |
| 2005-03-07 | 467 | 469 | 460 | 461 | 65,000 | 922 |
| 2005-03-04 | 465 | 465 | 461 | 465 | 60,000 | 930 |
| 2005-03-03 | 466 | 468 | 464 | 465 | 69,000 | 930 |
| 2005-03-02 | 466 | 469 | 464 | 469 | 52,000 | 938 |
| 2005-03-01 | 465 | 467 | 463 | 466 | 75,000 | 932 |
| 2005-02-28 | 465 | 465 | 463 | 465 | 72,000 | 930 |
| 2005-02-25 | 462 | 465 | 459 | 462 | 135,000 | 924 |
| 2005-02-24 | 460 | 461 | 458 | 460 | 84,000 | 920 |
| 2005-02-23 | 462 | 463 | 455 | 461 | 101,000 | 922 |
| 2005-02-22 | 461 | 462 | 458 | 461 | 63,000 | 922 |
| 2005-02-21 | 465 | 465 | 460 | 460 | 74,000 | 920 |
| 2005-02-18 | 462 | 467 | 458 | 467 | 123,000 | 934 |
| 2005-02-17 | 464 | 470 | 459 | 467 | 97,000 | 934 |
| 2005-02-16 | 473 | 473 | 468 | 470 | 72,000 | 940 |
| 2005-02-15 | 473 | 480 | 473 | 475 | 76,000 | 950 |
| 2005-02-14 | 485 | 485 | 475 | 476 | 54,000 | 952 |
| 2005-02-10 | 468 | 482 | 462 | 482 | 106,000 | 964 |
| 2005-02-09 | 481 | 481 | 475 | 478 | 98,000 | 956 |
| 2005-02-08 | 484 | 484 | 479 | 481 | 93,000 | 962 |
| 2005-02-07 | 482 | 485 | 480 | 484 | 114,000 | 968 |
| 2005-02-04 | 477 | 481 | 476 | 480 | 78,000 | 960 |
| 2005-02-03 | 484 | 485 | 475 | 481 | 121,000 | 962 |
| 2005-02-02 | 476 | 486 | 476 | 483 | 182,000 | 966 |
| 2005-02-01 | 483 | 485 | 471 | 477 | 189,000 | 954 |
| 2005-01-31 | 460 | 485 | 456 | 478 | 272,000 | 956 |
| 2005-01-28 | 466 | 467 | 455 | 460 | 216,000 | 920 |
| 2005-01-27 | 475 | 477 | 466 | 469 | 205,000 | 938 |
| 2005-01-26 | 484 | 484 | 475 | 477 | 234,000 | 954 |
| 2005-01-25 | 492 | 492 | 477 | 480 | 859,000 | 960 |
| 2005-01-24 | 461 | 499 | 460 | 477 | 1,897,000 | 954 |
| 2005-01-21 | 423 | 448 | 421 | 448 | 378,000 | 896 |
| 2005-01-20 | 424 | 425 | 420 | 421 | 39,000 | 842 |
| 2005-01-19 | 425 | 425 | 421 | 424 | 39,000 | 848 |
| 2005-01-18 | 424 | 426 | 418 | 426 | 48,000 | 852 |
| 2005-01-17 | 425 | 425 | 423 | 425 | 26,000 | 850 |
| 2005-01-14 | 418 | 420 | 412 | 420 | 46,000 | 840 |
| 2005-01-13 | 420 | 422 | 410 | 418 | 67,000 | 836 |
| 2005-01-12 | 427 | 428 | 420 | 424 | 52,000 | 848 |
| 2005-01-11 | 429 | 429 | 422 | 429 | 76,000 | 858 |
| 2005-01-07 | 427 | 430 | 426 | 430 | 48,000 | 860 |
| 2005-01-06 | 433 | 435 | 428 | 432 | 75,000 | 864 |
| 2005-01-05 | 437 | 437 | 433 | 435 | 95,000 | 870 |
| 2005-01-04 | 444 | 444 | 440 | 443 | 86,000 | 886 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
