4218 ニチバン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 473 | 477 | 470 | 475 | 64,000 | 950 |
| 2006-12-28 | 460 | 475 | 460 | 475 | 71,000 | 950 |
| 2006-12-27 | 457 | 464 | 457 | 463 | 35,000 | 926 |
| 2006-12-26 | 457 | 461 | 457 | 461 | 19,000 | 922 |
| 2006-12-25 | 463 | 463 | 458 | 462 | 23,000 | 924 |
| 2006-12-22 | 464 | 464 | 460 | 460 | 22,000 | 920 |
| 2006-12-21 | 464 | 464 | 461 | 464 | 19,000 | 928 |
| 2006-12-20 | 460 | 462 | 460 | 462 | 31,000 | 924 |
| 2006-12-19 | 460 | 460 | 457 | 459 | 18,000 | 918 |
| 2006-12-18 | 463 | 464 | 458 | 461 | 33,000 | 922 |
| 2006-12-15 | 459 | 459 | 453 | 458 | 51,000 | 916 |
| 2006-12-14 | 465 | 465 | 460 | 460 | 30,000 | 920 |
| 2006-12-13 | 466 | 469 | 463 | 466 | 38,000 | 932 |
| 2006-12-12 | 469 | 469 | 467 | 469 | 42,000 | 938 |
| 2006-12-11 | 470 | 470 | 466 | 469 | 26,000 | 938 |
| 2006-12-08 | 466 | 468 | 466 | 468 | 31,000 | 936 |
| 2006-12-07 | 470 | 471 | 467 | 471 | 14,000 | 942 |
| 2006-12-06 | 472 | 472 | 464 | 469 | 47,000 | 938 |
| 2006-12-05 | 476 | 476 | 468 | 470 | 33,000 | 940 |
| 2006-12-04 | 474 | 479 | 474 | 476 | 28,000 | 952 |
| 2006-12-01 | 474 | 474 | 470 | 473 | 27,000 | 946 |
| 2006-11-30 | 475 | 479 | 469 | 479 | 117,000 | 958 |
| 2006-11-29 | 466 | 472 | 463 | 472 | 45,000 | 944 |
| 2006-11-28 | 461 | 466 | 460 | 464 | 40,000 | 928 |
| 2006-11-27 | 464 | 466 | 462 | 466 | 33,000 | 932 |
| 2006-11-24 | 461 | 465 | 457 | 465 | 30,000 | 930 |
| 2006-11-22 | 465 | 468 | 462 | 465 | 70,000 | 930 |
| 2006-11-21 | 464 | 470 | 462 | 470 | 63,000 | 940 |
| 2006-11-20 | 469 | 470 | 464 | 470 | 59,000 | 940 |
| 2006-11-17 | 468 | 470 | 453 | 470 | 78,000 | 940 |
| 2006-11-16 | 469 | 470 | 465 | 469 | 16,000 | 938 |
| 2006-11-15 | 470 | 470 | 466 | 470 | 19,000 | 940 |
| 2006-11-14 | 471 | 472 | 465 | 470 | 40,000 | 940 |
| 2006-11-13 | 467 | 470 | 464 | 470 | 26,000 | 940 |
| 2006-11-10 | 466 | 469 | 462 | 469 | 21,000 | 938 |
| 2006-11-09 | 467 | 468 | 463 | 467 | 47,000 | 934 |
| 2006-11-08 | 466 | 470 | 461 | 470 | 35,000 | 940 |
| 2006-11-07 | 465 | 468 | 465 | 468 | 5,000 | 936 |
| 2006-11-06 | 462 | 471 | 462 | 470 | 26,000 | 940 |
| 2006-11-02 | 462 | 471 | 462 | 471 | 26,000 | 942 |
| 2006-11-01 | 463 | 469 | 461 | 467 | 41,000 | 934 |
| 2006-10-31 | 456 | 483 | 456 | 483 | 121,000 | 966 |
| 2006-10-30 | 455 | 456 | 445 | 454 | 59,000 | 908 |
| 2006-10-27 | 452 | 454 | 452 | 454 | 22,000 | 908 |
| 2006-10-26 | 457 | 457 | 452 | 456 | 19,000 | 912 |
| 2006-10-25 | 453 | 460 | 453 | 454 | 43,000 | 908 |
| 2006-10-24 | 457 | 457 | 453 | 455 | 39,000 | 910 |
| 2006-10-23 | 456 | 457 | 452 | 457 | 41,000 | 914 |
| 2006-10-20 | 454 | 455 | 452 | 454 | 32,000 | 908 |
| 2006-10-19 | 453 | 455 | 450 | 455 | 49,000 | 910 |
| 2006-10-18 | 456 | 456 | 448 | 452 | 38,000 | 904 |
| 2006-10-17 | 456 | 456 | 454 | 454 | 11,000 | 908 |
| 2006-10-16 | 455 | 460 | 455 | 459 | 18,000 | 918 |
| 2006-10-13 | 456 | 456 | 453 | 455 | 30,000 | 910 |
| 2006-10-12 | 450 | 456 | 450 | 452 | 19,000 | 904 |
| 2006-10-11 | 461 | 464 | 451 | 455 | 22,000 | 910 |
| 2006-10-10 | 464 | 469 | 460 | 468 | 22,000 | 936 |
| 2006-10-06 | 467 | 469 | 465 | 465 | 15,000 | 930 |
| 2006-10-05 | 468 | 472 | 468 | 472 | 31,000 | 944 |
| 2006-10-04 | 474 | 474 | 470 | 471 | 13,000 | 942 |
| 2006-10-03 | 472 | 475 | 465 | 474 | 17,000 | 948 |
| 2006-10-02 | 479 | 479 | 476 | 478 | 28,000 | 956 |
| 2006-09-29 | 466 | 484 | 465 | 484 | 181,000 | 968 |
| 2006-09-28 | 465 | 465 | 461 | 465 | 30,000 | 930 |
| 2006-09-27 | 459 | 466 | 458 | 464 | 17,000 | 928 |
| 2006-09-26 | 462 | 463 | 460 | 463 | 37,000 | 926 |
| 2006-09-25 | 469 | 470 | 468 | 468 | 162,000 | 936 |
| 2006-09-22 | 469 | 469 | 468 | 468 | 28,000 | 936 |
| 2006-09-21 | 467 | 471 | 467 | 471 | 19,000 | 942 |
| 2006-09-20 | 470 | 470 | 467 | 467 | 38,000 | 934 |
| 2006-09-19 | 469 | 470 | 467 | 469 | 29,000 | 938 |
| 2006-09-15 | 466 | 466 | 461 | 464 | 23,000 | 928 |
| 2006-09-14 | 461 | 464 | 461 | 464 | 9,000 | 928 |
| 2006-09-13 | 463 | 463 | 460 | 461 | 28,000 | 922 |
| 2006-09-12 | 465 | 465 | 462 | 462 | 13,000 | 924 |
| 2006-09-11 | 468 | 468 | 463 | 465 | 32,000 | 930 |
| 2006-09-08 | 463 | 473 | 463 | 470 | 47,000 | 940 |
| 2006-09-07 | 472 | 478 | 469 | 470 | 37,000 | 940 |
| 2006-09-06 | 480 | 480 | 476 | 477 | 23,000 | 954 |
| 2006-09-05 | 480 | 481 | 478 | 481 | 17,000 | 962 |
| 2006-09-04 | 484 | 484 | 480 | 482 | 32,000 | 964 |
| 2006-09-01 | 481 | 484 | 478 | 484 | 35,000 | 968 |
| 2006-08-31 | 476 | 485 | 475 | 485 | 72,000 | 970 |
| 2006-08-30 | 469 | 478 | 463 | 478 | 72,000 | 956 |
| 2006-08-29 | 474 | 474 | 470 | 470 | 21,000 | 940 |
| 2006-08-28 | 474 | 474 | 470 | 470 | 34,000 | 940 |
| 2006-08-25 | 474 | 476 | 472 | 474 | 51,000 | 948 |
| 2006-08-24 | 475 | 475 | 472 | 473 | 9,000 | 946 |
| 2006-08-23 | 472 | 477 | 471 | 475 | 50,000 | 950 |
| 2006-08-22 | 470 | 474 | 468 | 474 | 49,000 | 948 |
| 2006-08-21 | 474 | 474 | 471 | 471 | 59,000 | 942 |
| 2006-08-18 | 474 | 475 | 469 | 472 | 47,000 | 944 |
| 2006-08-17 | 473 | 475 | 470 | 473 | 70,000 | 946 |
| 2006-08-16 | 472 | 472 | 469 | 472 | 51,000 | 944 |
| 2006-08-15 | 466 | 472 | 466 | 469 | 42,000 | 938 |
| 2006-08-14 | 468 | 470 | 466 | 470 | 35,000 | 940 |
| 2006-08-11 | 462 | 466 | 460 | 466 | 14,000 | 932 |
| 2006-08-10 | 465 | 468 | 463 | 464 | 19,000 | 928 |
| 2006-08-09 | 463 | 467 | 463 | 467 | 27,000 | 934 |
| 2006-08-08 | 462 | 465 | 461 | 462 | 11,000 | 924 |
| 2006-08-07 | 468 | 473 | 465 | 465 | 53,000 | 930 |
| 2006-08-04 | 467 | 467 | 462 | 467 | 26,000 | 934 |
| 2006-08-03 | 466 | 469 | 465 | 465 | 53,000 | 930 |
| 2006-08-02 | 460 | 461 | 457 | 461 | 28,000 | 922 |
| 2006-08-01 | 469 | 469 | 459 | 460 | 81,000 | 920 |
| 2006-07-31 | 453 | 468 | 450 | 468 | 113,000 | 936 |
| 2006-07-28 | 446 | 450 | 446 | 450 | 20,000 | 900 |
| 2006-07-27 | 446 | 451 | 444 | 448 | 33,000 | 896 |
| 2006-07-26 | 455 | 455 | 446 | 446 | 27,000 | 892 |
| 2006-07-25 | 449 | 453 | 448 | 451 | 48,000 | 902 |
| 2006-07-24 | 452 | 452 | 443 | 447 | 66,000 | 894 |
| 2006-07-21 | 442 | 447 | 439 | 447 | 31,000 | 894 |
| 2006-07-20 | 451 | 451 | 447 | 449 | 98,000 | 898 |
| 2006-07-19 | 436 | 445 | 434 | 436 | 67,000 | 872 |
| 2006-07-18 | 447 | 447 | 432 | 434 | 84,000 | 868 |
| 2006-07-14 | 446 | 448 | 440 | 443 | 130,000 | 886 |
| 2006-07-13 | 453 | 457 | 446 | 446 | 115,000 | 892 |
| 2006-07-12 | 455 | 456 | 452 | 454 | 50,000 | 908 |
| 2006-07-11 | 457 | 459 | 450 | 455 | 133,000 | 910 |
| 2006-07-10 | 462 | 462 | 454 | 455 | 200,000 | 910 |
| 2006-07-07 | 460 | 467 | 458 | 464 | 108,000 | 928 |
| 2006-07-06 | 465 | 465 | 455 | 456 | 116,000 | 912 |
| 2006-07-05 | 469 | 472 | 465 | 465 | 134,000 | 930 |
| 2006-07-04 | 474 | 474 | 468 | 470 | 126,000 | 940 |
| 2006-07-03 | 469 | 474 | 467 | 472 | 178,000 | 944 |
| 2006-06-30 | 457 | 463 | 456 | 459 | 138,000 | 918 |
| 2006-06-29 | 454 | 460 | 449 | 450 | 348,000 | 900 |
| 2006-06-28 | 455 | 455 | 450 | 450 | 103,000 | 900 |
| 2006-06-27 | 462 | 467 | 450 | 455 | 169,000 | 910 |
| 2006-06-26 | 454 | 456 | 448 | 453 | 110,000 | 906 |
| 2006-06-23 | 443 | 447 | 441 | 444 | 40,000 | 888 |
| 2006-06-22 | 443 | 448 | 441 | 448 | 39,000 | 896 |
| 2006-06-21 | 445 | 446 | 440 | 443 | 40,000 | 886 |
| 2006-06-20 | 446 | 446 | 437 | 442 | 47,000 | 884 |
| 2006-06-19 | 444 | 448 | 440 | 446 | 35,000 | 892 |
| 2006-06-16 | 447 | 447 | 440 | 443 | 32,000 | 886 |
| 2006-06-15 | 430 | 436 | 425 | 432 | 18,000 | 864 |
| 2006-06-14 | 413 | 430 | 413 | 425 | 32,000 | 850 |
| 2006-06-13 | 413 | 420 | 413 | 414 | 26,000 | 828 |
| 2006-06-12 | 418 | 423 | 417 | 417 | 18,000 | 834 |
| 2006-06-09 | 405 | 415 | 402 | 415 | 110,000 | 830 |
| 2006-06-08 | 433 | 438 | 409 | 420 | 74,000 | 840 |
| 2006-06-07 | 444 | 449 | 438 | 438 | 44,000 | 876 |
| 2006-06-06 | 451 | 452 | 442 | 443 | 34,000 | 886 |
| 2006-06-05 | 455 | 460 | 452 | 456 | 24,000 | 912 |
| 2006-06-02 | 455 | 455 | 439 | 451 | 88,000 | 902 |
| 2006-06-01 | 459 | 459 | 453 | 454 | 24,000 | 908 |
| 2006-05-31 | 455 | 461 | 453 | 460 | 80,000 | 920 |
| 2006-05-30 | 472 | 472 | 467 | 469 | 28,000 | 938 |
| 2006-05-29 | 473 | 474 | 468 | 472 | 31,000 | 944 |
| 2006-05-26 | 468 | 470 | 464 | 469 | 35,000 | 938 |
| 2006-05-25 | 461 | 464 | 456 | 464 | 42,000 | 928 |
| 2006-05-24 | 459 | 460 | 450 | 460 | 40,000 | 920 |
| 2006-05-23 | 467 | 467 | 457 | 458 | 68,000 | 916 |
| 2006-05-22 | 473 | 476 | 464 | 464 | 121,000 | 928 |
| 2006-05-19 | 439 | 458 | 439 | 458 | 76,000 | 916 |
| 2006-05-18 | 440 | 441 | 437 | 441 | 19,000 | 882 |
| 2006-05-17 | 442 | 442 | 437 | 442 | 38,000 | 884 |
| 2006-05-16 | 449 | 449 | 442 | 442 | 37,000 | 884 |
| 2006-05-15 | 451 | 451 | 445 | 449 | 26,000 | 898 |
| 2006-05-12 | 449 | 449 | 443 | 446 | 30,000 | 892 |
| 2006-05-11 | 455 | 455 | 451 | 452 | 29,000 | 904 |
| 2006-05-10 | 461 | 463 | 459 | 459 | 19,000 | 918 |
| 2006-05-09 | 470 | 470 | 462 | 464 | 47,000 | 928 |
| 2006-05-08 | 472 | 474 | 470 | 471 | 30,000 | 942 |
| 2006-05-02 | 470 | 477 | 470 | 474 | 17,000 | 948 |
| 2006-05-01 | 480 | 480 | 470 | 475 | 25,000 | 950 |
| 2006-04-28 | 475 | 480 | 465 | 480 | 74,000 | 960 |
| 2006-04-27 | 472 | 473 | 471 | 472 | 30,000 | 944 |
| 2006-04-26 | 474 | 474 | 472 | 472 | 13,000 | 944 |
| 2006-04-25 | 471 | 475 | 471 | 472 | 24,000 | 944 |
| 2006-04-24 | 480 | 480 | 471 | 471 | 54,000 | 942 |
| 2006-04-21 | 472 | 480 | 470 | 480 | 67,000 | 960 |
| 2006-04-20 | 475 | 475 | 469 | 469 | 48,000 | 938 |
| 2006-04-19 | 480 | 480 | 471 | 473 | 61,000 | 946 |
| 2006-04-18 | 470 | 479 | 465 | 479 | 88,000 | 958 |
| 2006-04-17 | 464 | 471 | 456 | 471 | 74,000 | 942 |
| 2006-04-14 | 463 | 468 | 460 | 468 | 57,000 | 936 |
| 2006-04-13 | 470 | 470 | 461 | 462 | 137,000 | 924 |
| 2006-04-12 | 472 | 473 | 469 | 469 | 41,000 | 938 |
| 2006-04-11 | 473 | 476 | 473 | 474 | 23,000 | 948 |
| 2006-04-10 | 473 | 474 | 470 | 474 | 26,000 | 948 |
| 2006-04-07 | 471 | 473 | 468 | 471 | 26,000 | 942 |
| 2006-04-06 | 472 | 476 | 466 | 471 | 37,000 | 942 |
| 2006-04-05 | 470 | 477 | 470 | 471 | 26,000 | 942 |
| 2006-04-04 | 480 | 480 | 466 | 469 | 65,000 | 938 |
| 2006-04-03 | 478 | 485 | 478 | 481 | 30,000 | 962 |
| 2006-03-31 | 485 | 485 | 480 | 482 | 42,000 | 964 |
| 2006-03-30 | 475 | 482 | 475 | 482 | 68,000 | 964 |
| 2006-03-29 | 471 | 474 | 467 | 474 | 41,000 | 948 |
| 2006-03-28 | 475 | 475 | 468 | 472 | 36,000 | 944 |
| 2006-03-27 | 486 | 490 | 480 | 482 | 66,000 | 964 |
| 2006-03-24 | 473 | 479 | 473 | 479 | 26,000 | 958 |
| 2006-03-23 | 474 | 479 | 474 | 475 | 54,000 | 950 |
| 2006-03-22 | 469 | 473 | 467 | 473 | 36,000 | 946 |
| 2006-03-20 | 467 | 469 | 462 | 468 | 35,000 | 936 |
| 2006-03-17 | 459 | 464 | 457 | 464 | 27,000 | 928 |
| 2006-03-16 | 463 | 463 | 457 | 458 | 15,000 | 916 |
| 2006-03-15 | 466 | 468 | 462 | 462 | 20,000 | 924 |
| 2006-03-14 | 463 | 466 | 459 | 464 | 51,000 | 928 |
| 2006-03-13 | 459 | 460 | 457 | 460 | 26,000 | 920 |
| 2006-03-10 | 452 | 458 | 445 | 455 | 100,000 | 910 |
| 2006-03-09 | 443 | 452 | 443 | 450 | 29,000 | 900 |
| 2006-03-08 | 449 | 449 | 442 | 443 | 25,000 | 886 |
| 2006-03-07 | 449 | 454 | 449 | 451 | 18,000 | 902 |
| 2006-03-06 | 451 | 453 | 441 | 444 | 75,000 | 888 |
| 2006-03-03 | 458 | 464 | 453 | 453 | 33,000 | 906 |
| 2006-03-02 | 459 | 464 | 458 | 458 | 25,000 | 916 |
| 2006-03-01 | 459 | 468 | 459 | 461 | 43,000 | 922 |
| 2006-02-28 | 486 | 486 | 470 | 474 | 90,000 | 948 |
| 2006-02-27 | 460 | 482 | 458 | 481 | 135,000 | 962 |
| 2006-02-24 | 467 | 467 | 461 | 461 | 39,000 | 922 |
| 2006-02-23 | 463 | 470 | 462 | 465 | 25,000 | 930 |
| 2006-02-22 | 470 | 474 | 463 | 463 | 33,000 | 926 |
| 2006-02-21 | 450 | 465 | 440 | 465 | 67,000 | 930 |
| 2006-02-20 | 468 | 468 | 457 | 457 | 51,000 | 914 |
| 2006-02-17 | 477 | 478 | 462 | 467 | 139,000 | 934 |
| 2006-02-16 | 476 | 488 | 472 | 488 | 49,000 | 976 |
| 2006-02-15 | 479 | 480 | 475 | 476 | 32,000 | 952 |
| 2006-02-14 | 481 | 483 | 474 | 481 | 69,000 | 962 |
| 2006-02-13 | 493 | 497 | 483 | 486 | 68,000 | 972 |
| 2006-02-10 | 492 | 496 | 489 | 493 | 57,000 | 986 |
| 2006-02-09 | 495 | 502 | 492 | 495 | 102,000 | 990 |
| 2006-02-08 | 506 | 509 | 502 | 502 | 86,000 | 1,004 |
| 2006-02-07 | 511 | 513 | 505 | 509 | 50,000 | 1,018 |
| 2006-02-06 | 519 | 519 | 495 | 515 | 60,000 | 1,030 |
| 2006-02-03 | 515 | 516 | 508 | 516 | 61,000 | 1,032 |
| 2006-02-02 | 519 | 524 | 515 | 517 | 47,000 | 1,034 |
| 2006-02-01 | 519 | 521 | 515 | 518 | 105,000 | 1,036 |
| 2006-01-31 | 505 | 518 | 505 | 518 | 104,000 | 1,036 |
| 2006-01-30 | 506 | 506 | 500 | 504 | 76,000 | 1,008 |
| 2006-01-27 | 502 | 510 | 502 | 506 | 34,000 | 1,012 |
| 2006-01-26 | 503 | 504 | 497 | 502 | 32,000 | 1,004 |
| 2006-01-25 | 495 | 507 | 495 | 506 | 29,000 | 1,012 |
| 2006-01-24 | 483 | 496 | 483 | 495 | 52,000 | 990 |
| 2006-01-23 | 490 | 490 | 480 | 483 | 67,000 | 966 |
| 2006-01-20 | 498 | 508 | 496 | 496 | 81,000 | 992 |
| 2006-01-19 | 480 | 498 | 480 | 495 | 130,000 | 990 |
| 2006-01-18 | 490 | 500 | 472 | 488 | 149,000 | 976 |
| 2006-01-17 | 511 | 529 | 509 | 510 | 184,000 | 1,020 |
| 2006-01-16 | 541 | 541 | 522 | 536 | 173,000 | 1,072 |
| 2006-01-13 | 508 | 522 | 505 | 521 | 181,000 | 1,042 |
| 2006-01-12 | 494 | 508 | 491 | 508 | 166,000 | 1,016 |
| 2006-01-11 | 495 | 498 | 492 | 492 | 98,000 | 984 |
| 2006-01-10 | 498 | 510 | 495 | 496 | 187,000 | 992 |
| 2006-01-06 | 489 | 495 | 484 | 491 | 123,000 | 982 |
| 2006-01-05 | 475 | 486 | 475 | 484 | 144,000 | 968 |
| 2006-01-04 | 479 | 479 | 467 | 475 | 72,000 | 950 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
