4218 ニチバン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 327 | 347 | 321 | 347 | 47,000 | 694 |
| 2007-12-27 | 325 | 337 | 325 | 335 | 26,000 | 670 |
| 2007-12-26 | 312 | 327 | 312 | 327 | 69,000 | 654 |
| 2007-12-25 | 318 | 318 | 309 | 311 | 51,000 | 622 |
| 2007-12-21 | 312 | 316 | 308 | 313 | 63,000 | 626 |
| 2007-12-20 | 321 | 321 | 313 | 313 | 36,000 | 626 |
| 2007-12-19 | 319 | 320 | 319 | 320 | 15,000 | 640 |
| 2007-12-18 | 320 | 322 | 319 | 319 | 17,000 | 638 |
| 2007-12-17 | 323 | 327 | 321 | 321 | 10,000 | 642 |
| 2007-12-14 | 320 | 330 | 320 | 329 | 41,000 | 658 |
| 2007-12-13 | 327 | 327 | 322 | 322 | 16,000 | 644 |
| 2007-12-12 | 323 | 327 | 323 | 327 | 21,000 | 654 |
| 2007-12-11 | 328 | 332 | 327 | 329 | 20,000 | 658 |
| 2007-12-10 | 329 | 330 | 325 | 327 | 13,000 | 654 |
| 2007-12-07 | 328 | 330 | 327 | 330 | 22,000 | 660 |
| 2007-12-06 | 327 | 330 | 327 | 328 | 20,000 | 656 |
| 2007-12-05 | 328 | 333 | 326 | 327 | 29,000 | 654 |
| 2007-12-04 | 335 | 338 | 331 | 332 | 30,000 | 664 |
| 2007-12-03 | 335 | 341 | 335 | 336 | 24,000 | 672 |
| 2007-11-30 | 320 | 330 | 320 | 330 | 38,000 | 660 |
| 2007-11-29 | 317 | 324 | 317 | 319 | 36,000 | 638 |
| 2007-11-28 | 312 | 315 | 312 | 314 | 12,000 | 628 |
| 2007-11-27 | 310 | 311 | 307 | 311 | 22,000 | 622 |
| 2007-11-26 | 307 | 311 | 306 | 310 | 23,000 | 620 |
| 2007-11-22 | 309 | 311 | 307 | 307 | 43,000 | 614 |
| 2007-11-21 | 318 | 318 | 309 | 313 | 44,000 | 626 |
| 2007-11-20 | 320 | 320 | 315 | 317 | 53,000 | 634 |
| 2007-11-19 | 326 | 327 | 322 | 322 | 28,000 | 644 |
| 2007-11-16 | 328 | 328 | 318 | 323 | 45,000 | 646 |
| 2007-11-15 | 322 | 328 | 320 | 328 | 17,000 | 656 |
| 2007-11-14 | 319 | 326 | 318 | 321 | 10,000 | 642 |
| 2007-11-13 | 314 | 319 | 313 | 314 | 36,000 | 628 |
| 2007-11-12 | 315 | 315 | 311 | 313 | 16,000 | 626 |
| 2007-11-09 | 324 | 327 | 317 | 319 | 54,000 | 638 |
| 2007-11-08 | 336 | 336 | 320 | 322 | 52,000 | 644 |
| 2007-11-07 | 341 | 341 | 335 | 337 | 9,000 | 674 |
| 2007-11-06 | 344 | 344 | 338 | 341 | 29,000 | 682 |
| 2007-11-05 | 344 | 350 | 342 | 342 | 17,000 | 684 |
| 2007-11-02 | 345 | 348 | 342 | 342 | 56,000 | 684 |
| 2007-11-01 | 351 | 351 | 348 | 348 | 32,000 | 696 |
| 2007-10-31 | 361 | 361 | 354 | 354 | 60,000 | 708 |
| 2007-10-30 | 355 | 359 | 353 | 356 | 54,000 | 712 |
| 2007-10-29 | 358 | 359 | 344 | 350 | 67,000 | 700 |
| 2007-10-26 | 356 | 357 | 354 | 357 | 14,000 | 714 |
| 2007-10-25 | 361 | 362 | 356 | 360 | 19,000 | 720 |
| 2007-10-24 | 374 | 374 | 363 | 363 | 32,000 | 726 |
| 2007-10-23 | 367 | 373 | 367 | 369 | 20,000 | 738 |
| 2007-10-22 | 371 | 372 | 362 | 372 | 32,000 | 744 |
| 2007-10-19 | 384 | 384 | 381 | 381 | 35,000 | 762 |
| 2007-10-18 | 389 | 389 | 384 | 387 | 18,000 | 774 |
| 2007-10-17 | 388 | 389 | 384 | 389 | 17,000 | 778 |
| 2007-10-16 | 395 | 395 | 387 | 388 | 20,000 | 776 |
| 2007-10-15 | 397 | 402 | 394 | 396 | 25,000 | 792 |
| 2007-10-12 | 405 | 406 | 390 | 399 | 60,000 | 798 |
| 2007-10-11 | 406 | 409 | 405 | 408 | 18,000 | 816 |
| 2007-10-10 | 407 | 407 | 403 | 406 | 10,000 | 812 |
| 2007-10-09 | 414 | 414 | 407 | 408 | 11,000 | 816 |
| 2007-10-05 | 404 | 411 | 403 | 411 | 19,000 | 822 |
| 2007-10-04 | 408 | 409 | 404 | 404 | 5,000 | 808 |
| 2007-10-03 | 404 | 409 | 400 | 409 | 32,000 | 818 |
| 2007-10-02 | 415 | 416 | 407 | 408 | 42,000 | 816 |
| 2007-10-01 | 419 | 420 | 415 | 418 | 11,000 | 836 |
| 2007-09-28 | 412 | 424 | 407 | 419 | 57,000 | 838 |
| 2007-09-27 | 399 | 420 | 398 | 420 | 73,000 | 840 |
| 2007-09-26 | 394 | 396 | 391 | 396 | 12,000 | 792 |
| 2007-09-25 | 399 | 399 | 395 | 395 | 25,000 | 790 |
| 2007-09-21 | 399 | 400 | 395 | 400 | 139,000 | 800 |
| 2007-09-20 | 406 | 406 | 398 | 400 | 35,000 | 800 |
| 2007-09-19 | 393 | 402 | 393 | 401 | 19,000 | 802 |
| 2007-09-18 | 396 | 396 | 390 | 392 | 14,000 | 784 |
| 2007-09-14 | 395 | 400 | 394 | 396 | 34,000 | 792 |
| 2007-09-12 | 398 | 400 | 396 | 396 | 6,000 | 792 |
| 2007-09-11 | 393 | 395 | 390 | 395 | 24,000 | 790 |
| 2007-09-10 | 395 | 400 | 394 | 395 | 12,000 | 790 |
| 2007-09-07 | 393 | 400 | 393 | 398 | 16,000 | 796 |
| 2007-09-06 | 390 | 394 | 390 | 394 | 14,000 | 788 |
| 2007-09-05 | 400 | 403 | 395 | 395 | 14,000 | 790 |
| 2007-09-04 | 401 | 402 | 400 | 402 | 9,000 | 804 |
| 2007-09-03 | 406 | 406 | 402 | 402 | 11,000 | 804 |
| 2007-08-31 | 397 | 406 | 397 | 406 | 22,000 | 812 |
| 2007-08-30 | 395 | 395 | 389 | 394 | 14,000 | 788 |
| 2007-08-29 | 388 | 393 | 388 | 389 | 4,000 | 778 |
| 2007-08-28 | 397 | 397 | 397 | 397 | 2,000 | 794 |
| 2007-08-27 | 385 | 397 | 385 | 397 | 21,000 | 794 |
| 2007-08-24 | 386 | 390 | 386 | 390 | 11,000 | 780 |
| 2007-08-23 | 388 | 392 | 387 | 388 | 31,000 | 776 |
| 2007-08-22 | 385 | 390 | 385 | 390 | 11,000 | 780 |
| 2007-08-21 | 396 | 397 | 388 | 394 | 20,000 | 788 |
| 2007-08-20 | 405 | 405 | 400 | 400 | 19,000 | 800 |
| 2007-08-17 | 396 | 398 | 390 | 390 | 29,000 | 780 |
| 2007-08-16 | 391 | 396 | 387 | 395 | 43,000 | 790 |
| 2007-08-15 | 401 | 402 | 400 | 400 | 14,000 | 800 |
| 2007-08-14 | 400 | 405 | 399 | 401 | 35,000 | 802 |
| 2007-08-13 | 404 | 405 | 404 | 405 | 7,000 | 810 |
| 2007-08-10 | 405 | 407 | 404 | 406 | 28,000 | 812 |
| 2007-08-09 | 410 | 410 | 406 | 406 | 17,000 | 812 |
| 2007-08-08 | 407 | 409 | 407 | 409 | 5,000 | 818 |
| 2007-08-07 | 412 | 412 | 410 | 410 | 11,000 | 820 |
| 2007-08-06 | 411 | 415 | 411 | 414 | 24,000 | 828 |
| 2007-08-03 | 414 | 414 | 410 | 411 | 7,000 | 822 |
| 2007-08-02 | 416 | 416 | 412 | 413 | 19,000 | 826 |
| 2007-08-01 | 418 | 418 | 414 | 416 | 22,000 | 832 |
| 2007-07-31 | 408 | 417 | 407 | 417 | 32,000 | 834 |
| 2007-07-30 | 406 | 410 | 406 | 410 | 13,000 | 820 |
| 2007-07-27 | 415 | 415 | 409 | 409 | 23,000 | 818 |
| 2007-07-26 | 415 | 418 | 415 | 415 | 6,000 | 830 |
| 2007-07-25 | 420 | 421 | 415 | 415 | 14,000 | 830 |
| 2007-07-24 | 420 | 422 | 420 | 421 | 5,000 | 842 |
| 2007-07-23 | 424 | 424 | 418 | 419 | 17,000 | 838 |
| 2007-07-20 | 426 | 427 | 425 | 426 | 47,000 | 852 |
| 2007-07-19 | 418 | 422 | 418 | 421 | 36,000 | 842 |
| 2007-07-18 | 416 | 416 | 412 | 414 | 20,000 | 828 |
| 2007-07-17 | 415 | 416 | 413 | 414 | 11,000 | 828 |
| 2007-07-13 | 418 | 418 | 415 | 416 | 15,000 | 832 |
| 2007-07-12 | 419 | 419 | 417 | 418 | 22,000 | 836 |
| 2007-07-11 | 421 | 422 | 418 | 418 | 7,000 | 836 |
| 2007-07-10 | 420 | 420 | 419 | 419 | 7,000 | 838 |
| 2007-07-09 | 420 | 423 | 420 | 420 | 12,000 | 840 |
| 2007-07-06 | 421 | 421 | 420 | 420 | 13,000 | 840 |
| 2007-07-05 | 420 | 421 | 420 | 420 | 20,000 | 840 |
| 2007-07-04 | 422 | 422 | 420 | 420 | 6,000 | 840 |
| 2007-07-03 | 422 | 422 | 420 | 420 | 8,000 | 840 |
| 2007-07-02 | 423 | 423 | 421 | 422 | 15,000 | 844 |
| 2007-06-29 | 425 | 425 | 423 | 424 | 19,000 | 848 |
| 2007-06-28 | 423 | 425 | 421 | 424 | 16,000 | 848 |
| 2007-06-27 | 426 | 426 | 420 | 420 | 18,000 | 840 |
| 2007-06-26 | 422 | 423 | 422 | 423 | 8,000 | 846 |
| 2007-06-25 | 425 | 429 | 422 | 422 | 26,000 | 844 |
| 2007-06-22 | 428 | 428 | 424 | 424 | 8,000 | 848 |
| 2007-06-21 | 421 | 430 | 421 | 429 | 25,000 | 858 |
| 2007-06-20 | 425 | 425 | 423 | 423 | 17,000 | 846 |
| 2007-06-19 | 423 | 425 | 423 | 424 | 11,000 | 848 |
| 2007-06-18 | 423 | 423 | 421 | 423 | 7,000 | 846 |
| 2007-06-15 | 423 | 423 | 419 | 423 | 23,000 | 846 |
| 2007-06-14 | 419 | 420 | 419 | 420 | 5,000 | 840 |
| 2007-06-13 | 419 | 420 | 418 | 420 | 12,000 | 840 |
| 2007-06-12 | 424 | 424 | 420 | 420 | 14,000 | 840 |
| 2007-06-11 | 425 | 425 | 423 | 424 | 3,000 | 848 |
| 2007-06-08 | 422 | 422 | 420 | 420 | 40,000 | 840 |
| 2007-06-07 | 425 | 426 | 422 | 422 | 12,000 | 844 |
| 2007-06-06 | 426 | 427 | 425 | 425 | 11,000 | 850 |
| 2007-06-05 | 429 | 430 | 425 | 425 | 34,000 | 850 |
| 2007-06-04 | 430 | 430 | 428 | 428 | 3,000 | 856 |
| 2007-06-01 | 430 | 430 | 427 | 427 | 14,000 | 854 |
| 2007-05-31 | 422 | 427 | 422 | 427 | 13,000 | 854 |
| 2007-05-30 | 423 | 423 | 420 | 420 | 39,000 | 840 |
| 2007-05-29 | 419 | 424 | 419 | 421 | 16,000 | 842 |
| 2007-05-28 | 418 | 418 | 416 | 416 | 7,000 | 832 |
| 2007-05-25 | 422 | 423 | 418 | 418 | 29,000 | 836 |
| 2007-05-24 | 420 | 420 | 420 | 420 | 9,000 | 840 |
| 2007-05-23 | 415 | 422 | 413 | 421 | 25,000 | 842 |
| 2007-05-22 | 415 | 423 | 414 | 418 | 39,000 | 836 |
| 2007-05-21 | 426 | 426 | 418 | 418 | 19,000 | 836 |
| 2007-05-18 | 421 | 427 | 417 | 426 | 46,000 | 852 |
| 2007-05-17 | 430 | 430 | 413 | 418 | 38,000 | 836 |
| 2007-05-16 | 434 | 435 | 421 | 425 | 23,000 | 850 |
| 2007-05-15 | 435 | 437 | 431 | 434 | 14,000 | 868 |
| 2007-05-14 | 440 | 440 | 437 | 439 | 22,000 | 878 |
| 2007-05-11 | 441 | 443 | 438 | 439 | 17,000 | 878 |
| 2007-05-10 | 447 | 447 | 441 | 441 | 11,000 | 882 |
| 2007-05-09 | 444 | 447 | 444 | 447 | 3,000 | 894 |
| 2007-05-08 | 444 | 445 | 441 | 445 | 11,000 | 890 |
| 2007-05-07 | 440 | 444 | 440 | 443 | 6,000 | 886 |
| 2007-05-02 | 442 | 442 | 438 | 440 | 17,000 | 880 |
| 2007-05-01 | 443 | 444 | 443 | 444 | 8,000 | 888 |
| 2007-04-27 | 444 | 447 | 442 | 442 | 39,000 | 884 |
| 2007-04-26 | 440 | 445 | 440 | 445 | 12,000 | 890 |
| 2007-04-25 | 446 | 446 | 442 | 442 | 11,000 | 884 |
| 2007-04-24 | 445 | 446 | 443 | 446 | 9,000 | 892 |
| 2007-04-23 | 448 | 448 | 441 | 446 | 38,000 | 892 |
| 2007-04-20 | 455 | 455 | 449 | 452 | 21,000 | 904 |
| 2007-04-19 | 453 | 454 | 452 | 453 | 9,000 | 906 |
| 2007-04-18 | 454 | 455 | 454 | 454 | 5,000 | 908 |
| 2007-04-17 | 456 | 458 | 451 | 452 | 16,000 | 904 |
| 2007-04-16 | 452 | 457 | 452 | 455 | 9,000 | 910 |
| 2007-04-13 | 454 | 454 | 452 | 452 | 10,000 | 904 |
| 2007-04-12 | 459 | 459 | 454 | 455 | 27,000 | 910 |
| 2007-04-11 | 455 | 458 | 454 | 454 | 9,000 | 908 |
| 2007-04-10 | 459 | 459 | 453 | 456 | 10,000 | 912 |
| 2007-04-09 | 454 | 459 | 454 | 459 | 16,000 | 918 |
| 2007-04-06 | 455 | 455 | 454 | 454 | 3,000 | 908 |
| 2007-04-05 | 455 | 456 | 455 | 456 | 5,000 | 912 |
| 2007-04-04 | 458 | 460 | 456 | 458 | 8,000 | 916 |
| 2007-04-03 | 456 | 458 | 455 | 458 | 6,000 | 916 |
| 2007-04-02 | 466 | 466 | 459 | 459 | 27,000 | 918 |
| 2007-03-30 | 459 | 465 | 457 | 465 | 49,000 | 930 |
| 2007-03-29 | 448 | 458 | 448 | 458 | 30,000 | 916 |
| 2007-03-28 | 455 | 456 | 449 | 453 | 35,000 | 906 |
| 2007-03-27 | 459 | 460 | 457 | 458 | 10,000 | 916 |
| 2007-03-26 | 465 | 465 | 461 | 465 | 16,000 | 930 |
| 2007-03-23 | 464 | 464 | 463 | 464 | 8,000 | 928 |
| 2007-03-22 | 464 | 465 | 461 | 464 | 36,000 | 928 |
| 2007-03-20 | 462 | 463 | 460 | 461 | 20,000 | 922 |
| 2007-03-19 | 458 | 459 | 455 | 458 | 16,000 | 916 |
| 2007-03-16 | 454 | 465 | 450 | 456 | 32,000 | 912 |
| 2007-03-15 | 453 | 454 | 451 | 452 | 16,000 | 904 |
| 2007-03-14 | 454 | 455 | 450 | 450 | 32,000 | 900 |
| 2007-03-13 | 457 | 457 | 454 | 455 | 12,000 | 910 |
| 2007-03-12 | 452 | 454 | 452 | 454 | 18,000 | 908 |
| 2007-03-09 | 452 | 454 | 451 | 453 | 40,000 | 906 |
| 2007-03-08 | 449 | 453 | 448 | 453 | 28,000 | 906 |
| 2007-03-07 | 455 | 455 | 448 | 448 | 52,000 | 896 |
| 2007-03-06 | 450 | 454 | 450 | 451 | 55,000 | 902 |
| 2007-03-05 | 455 | 458 | 450 | 450 | 31,000 | 900 |
| 2007-03-02 | 459 | 459 | 455 | 457 | 21,000 | 914 |
| 2007-03-01 | 463 | 465 | 457 | 458 | 69,000 | 916 |
| 2007-02-28 | 465 | 468 | 458 | 468 | 88,000 | 936 |
| 2007-02-27 | 471 | 472 | 469 | 472 | 22,000 | 944 |
| 2007-02-26 | 470 | 471 | 468 | 471 | 23,000 | 942 |
| 2007-02-23 | 470 | 470 | 468 | 468 | 19,000 | 936 |
| 2007-02-22 | 468 | 470 | 467 | 468 | 33,000 | 936 |
| 2007-02-21 | 466 | 467 | 466 | 467 | 14,000 | 934 |
| 2007-02-20 | 471 | 472 | 467 | 467 | 26,000 | 934 |
| 2007-02-19 | 462 | 470 | 462 | 470 | 24,000 | 940 |
| 2007-02-16 | 463 | 464 | 461 | 462 | 33,000 | 924 |
| 2007-02-15 | 462 | 464 | 459 | 464 | 54,000 | 928 |
| 2007-02-14 | 463 | 466 | 461 | 461 | 28,000 | 922 |
| 2007-02-13 | 463 | 468 | 459 | 460 | 80,000 | 920 |
| 2007-02-09 | 469 | 474 | 468 | 468 | 91,000 | 936 |
| 2007-02-08 | 471 | 473 | 469 | 469 | 18,000 | 938 |
| 2007-02-07 | 474 | 474 | 470 | 471 | 16,000 | 942 |
| 2007-02-06 | 468 | 475 | 468 | 475 | 21,000 | 950 |
| 2007-02-05 | 472 | 472 | 466 | 467 | 15,000 | 934 |
| 2007-02-02 | 473 | 474 | 469 | 471 | 21,000 | 942 |
| 2007-02-01 | 473 | 473 | 469 | 473 | 42,000 | 946 |
| 2007-01-31 | 476 | 476 | 471 | 475 | 58,000 | 950 |
| 2007-01-30 | 472 | 475 | 472 | 472 | 12,000 | 944 |
| 2007-01-29 | 471 | 474 | 471 | 473 | 20,000 | 946 |
| 2007-01-26 | 472 | 472 | 470 | 471 | 18,000 | 942 |
| 2007-01-25 | 475 | 475 | 470 | 471 | 22,000 | 942 |
| 2007-01-24 | 476 | 476 | 472 | 475 | 16,000 | 950 |
| 2007-01-23 | 476 | 476 | 472 | 476 | 25,000 | 952 |
| 2007-01-22 | 471 | 475 | 471 | 475 | 27,000 | 950 |
| 2007-01-19 | 469 | 470 | 466 | 469 | 28,000 | 938 |
| 2007-01-18 | 468 | 468 | 465 | 465 | 6,000 | 930 |
| 2007-01-17 | 464 | 469 | 464 | 467 | 11,000 | 934 |
| 2007-01-16 | 469 | 469 | 464 | 467 | 47,000 | 934 |
| 2007-01-15 | 467 | 471 | 466 | 469 | 11,000 | 938 |
| 2007-01-12 | 466 | 470 | 466 | 470 | 18,000 | 940 |
| 2007-01-11 | 466 | 470 | 463 | 470 | 24,000 | 940 |
| 2007-01-10 | 468 | 473 | 465 | 465 | 19,000 | 930 |
| 2007-01-09 | 464 | 472 | 464 | 472 | 16,000 | 944 |
| 2007-01-05 | 476 | 476 | 467 | 467 | 27,000 | 934 |
| 2007-01-04 | 480 | 481 | 477 | 477 | 76,000 | 954 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
