4218 ニチバン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 305 | 320 | 305 | 320 | 29,000 | 640 |
| 2008-12-29 | 307 | 310 | 300 | 310 | 19,000 | 620 |
| 2008-12-26 | 302 | 308 | 300 | 308 | 28,000 | 616 |
| 2008-12-25 | 295 | 305 | 292 | 305 | 17,000 | 610 |
| 2008-12-24 | 291 | 296 | 291 | 296 | 5,000 | 592 |
| 2008-12-22 | 301 | 302 | 292 | 296 | 39,000 | 592 |
| 2008-12-19 | 289 | 300 | 285 | 300 | 41,000 | 600 |
| 2008-12-18 | 295 | 295 | 293 | 294 | 18,000 | 588 |
| 2008-12-17 | 296 | 297 | 292 | 295 | 41,000 | 590 |
| 2008-12-16 | 295 | 298 | 295 | 296 | 34,000 | 592 |
| 2008-12-15 | 297 | 298 | 294 | 296 | 27,000 | 592 |
| 2008-12-12 | 298 | 298 | 291 | 291 | 48,000 | 582 |
| 2008-12-11 | 296 | 299 | 294 | 299 | 25,000 | 598 |
| 2008-12-10 | 294 | 300 | 293 | 296 | 85,000 | 592 |
| 2008-12-09 | 296 | 298 | 294 | 296 | 23,000 | 592 |
| 2008-12-08 | 286 | 292 | 281 | 291 | 56,000 | 582 |
| 2008-12-05 | 278 | 282 | 277 | 282 | 92,000 | 564 |
| 2008-12-04 | 272 | 279 | 268 | 279 | 52,000 | 558 |
| 2008-12-03 | 269 | 272 | 263 | 272 | 108,000 | 544 |
| 2008-12-02 | 274 | 274 | 269 | 270 | 244,000 | 540 |
| 2008-12-01 | 292 | 292 | 270 | 284 | 163,000 | 568 |
| 2008-11-28 | 292 | 298 | 291 | 294 | 22,000 | 588 |
| 2008-11-27 | 296 | 296 | 289 | 292 | 32,000 | 584 |
| 2008-11-26 | 306 | 306 | 294 | 294 | 25,000 | 588 |
| 2008-11-25 | 311 | 311 | 296 | 305 | 64,000 | 610 |
| 2008-11-21 | 292 | 301 | 292 | 298 | 23,000 | 596 |
| 2008-11-20 | 305 | 305 | 290 | 294 | 34,000 | 588 |
| 2008-11-19 | 307 | 310 | 305 | 310 | 47,000 | 620 |
| 2008-11-18 | 305 | 305 | 298 | 303 | 18,000 | 606 |
| 2008-11-17 | 292 | 306 | 290 | 300 | 37,000 | 600 |
| 2008-11-14 | 306 | 306 | 290 | 292 | 26,000 | 584 |
| 2008-11-13 | 293 | 297 | 290 | 296 | 31,000 | 592 |
| 2008-11-12 | 306 | 311 | 306 | 308 | 19,000 | 616 |
| 2008-11-11 | 320 | 320 | 310 | 316 | 42,000 | 632 |
| 2008-11-10 | 328 | 328 | 316 | 324 | 23,000 | 648 |
| 2008-11-07 | 320 | 323 | 313 | 323 | 30,000 | 646 |
| 2008-11-06 | 328 | 328 | 321 | 325 | 14,000 | 650 |
| 2008-11-05 | 316 | 330 | 311 | 330 | 35,000 | 660 |
| 2008-11-04 | 312 | 317 | 302 | 317 | 37,000 | 634 |
| 2008-10-31 | 320 | 323 | 308 | 315 | 74,000 | 630 |
| 2008-10-30 | 287 | 325 | 287 | 323 | 94,000 | 646 |
| 2008-10-29 | 283 | 292 | 277 | 292 | 40,000 | 584 |
| 2008-10-28 | 276 | 276 | 261 | 273 | 43,000 | 546 |
| 2008-10-27 | 282 | 285 | 276 | 276 | 38,000 | 552 |
| 2008-10-24 | 294 | 294 | 286 | 289 | 20,000 | 578 |
| 2008-10-23 | 294 | 299 | 286 | 294 | 38,000 | 588 |
| 2008-10-22 | 300 | 300 | 292 | 294 | 32,000 | 588 |
| 2008-10-21 | 300 | 302 | 297 | 299 | 31,000 | 598 |
| 2008-10-20 | 301 | 303 | 294 | 295 | 60,000 | 590 |
| 2008-10-17 | 300 | 300 | 290 | 290 | 52,000 | 580 |
| 2008-10-16 | 293 | 293 | 285 | 291 | 29,000 | 582 |
| 2008-10-15 | 298 | 302 | 285 | 302 | 51,000 | 604 |
| 2008-10-14 | 287 | 298 | 280 | 293 | 26,000 | 586 |
| 2008-10-10 | 290 | 290 | 264 | 264 | 64,000 | 528 |
| 2008-10-09 | 288 | 298 | 285 | 285 | 59,000 | 570 |
| 2008-10-08 | 307 | 307 | 276 | 278 | 43,000 | 556 |
| 2008-10-07 | 286 | 307 | 279 | 302 | 55,000 | 604 |
| 2008-10-06 | 335 | 335 | 306 | 310 | 32,000 | 620 |
| 2008-10-03 | 332 | 339 | 327 | 338 | 59,000 | 676 |
| 2008-10-02 | 336 | 339 | 330 | 339 | 27,000 | 678 |
| 2008-10-01 | 340 | 340 | 330 | 336 | 13,000 | 672 |
| 2008-09-30 | 329 | 336 | 319 | 336 | 19,000 | 672 |
| 2008-09-29 | 344 | 347 | 339 | 344 | 26,000 | 688 |
| 2008-09-26 | 342 | 348 | 319 | 348 | 79,000 | 696 |
| 2008-09-25 | 346 | 347 | 343 | 343 | 36,000 | 686 |
| 2008-09-24 | 346 | 348 | 343 | 348 | 131,000 | 696 |
| 2008-09-22 | 349 | 349 | 345 | 346 | 46,000 | 692 |
| 2008-09-19 | 339 | 345 | 339 | 342 | 40,000 | 684 |
| 2008-09-18 | 335 | 340 | 331 | 336 | 22,000 | 672 |
| 2008-09-17 | 335 | 345 | 331 | 345 | 64,000 | 690 |
| 2008-09-16 | 332 | 338 | 331 | 336 | 42,000 | 672 |
| 2008-09-12 | 345 | 345 | 336 | 345 | 38,000 | 690 |
| 2008-09-11 | 340 | 340 | 331 | 340 | 29,000 | 680 |
| 2008-09-10 | 336 | 339 | 330 | 338 | 21,000 | 676 |
| 2008-09-09 | 340 | 343 | 338 | 339 | 11,000 | 678 |
| 2008-09-08 | 347 | 347 | 337 | 340 | 22,000 | 680 |
| 2008-09-05 | 343 | 343 | 337 | 337 | 41,000 | 674 |
| 2008-09-04 | 354 | 354 | 346 | 346 | 12,000 | 692 |
| 2008-09-03 | 343 | 355 | 341 | 355 | 23,000 | 710 |
| 2008-09-02 | 352 | 352 | 338 | 339 | 22,000 | 678 |
| 2008-09-01 | 361 | 361 | 349 | 352 | 60,000 | 704 |
| 2008-08-29 | 356 | 367 | 353 | 363 | 79,000 | 726 |
| 2008-08-28 | 335 | 350 | 335 | 350 | 36,000 | 700 |
| 2008-08-27 | 333 | 340 | 324 | 340 | 30,000 | 680 |
| 2008-08-26 | 324 | 335 | 322 | 335 | 41,000 | 670 |
| 2008-08-25 | 336 | 336 | 329 | 335 | 46,000 | 670 |
| 2008-08-22 | 342 | 342 | 333 | 336 | 31,000 | 672 |
| 2008-08-21 | 340 | 347 | 333 | 347 | 23,000 | 694 |
| 2008-08-20 | 337 | 343 | 336 | 340 | 40,000 | 680 |
| 2008-08-19 | 347 | 350 | 342 | 346 | 39,000 | 692 |
| 2008-08-18 | 354 | 356 | 350 | 351 | 35,000 | 702 |
| 2008-08-15 | 339 | 354 | 339 | 354 | 21,000 | 708 |
| 2008-08-14 | 343 | 349 | 342 | 344 | 28,000 | 688 |
| 2008-08-13 | 348 | 348 | 340 | 347 | 26,000 | 694 |
| 2008-08-12 | 348 | 352 | 346 | 351 | 17,000 | 702 |
| 2008-08-11 | 355 | 355 | 339 | 350 | 24,000 | 700 |
| 2008-08-08 | 343 | 347 | 337 | 347 | 50,000 | 694 |
| 2008-08-07 | 347 | 350 | 340 | 344 | 44,000 | 688 |
| 2008-08-06 | 353 | 353 | 346 | 348 | 120,000 | 696 |
| 2008-08-05 | 360 | 364 | 343 | 343 | 103,000 | 686 |
| 2008-08-04 | 373 | 373 | 361 | 365 | 120,000 | 730 |
| 2008-08-01 | 369 | 369 | 360 | 369 | 315,000 | 738 |
| 2008-07-31 | 350 | 386 | 346 | 378 | 496,000 | 756 |
| 2008-07-30 | 322 | 340 | 322 | 340 | 87,000 | 680 |
| 2008-07-29 | 319 | 322 | 319 | 319 | 14,000 | 638 |
| 2008-07-28 | 323 | 326 | 318 | 318 | 26,000 | 636 |
| 2008-07-25 | 330 | 330 | 323 | 327 | 41,000 | 654 |
| 2008-07-24 | 320 | 325 | 320 | 325 | 19,000 | 650 |
| 2008-07-23 | 318 | 322 | 318 | 320 | 15,000 | 640 |
| 2008-07-22 | 320 | 324 | 312 | 318 | 66,000 | 636 |
| 2008-07-18 | 308 | 310 | 306 | 310 | 29,000 | 620 |
| 2008-07-17 | 307 | 309 | 307 | 307 | 7,000 | 614 |
| 2008-07-16 | 304 | 306 | 304 | 304 | 17,000 | 608 |
| 2008-07-15 | 305 | 308 | 305 | 305 | 12,000 | 610 |
| 2008-07-14 | 309 | 309 | 305 | 306 | 14,000 | 612 |
| 2008-07-11 | 305 | 309 | 305 | 309 | 22,000 | 618 |
| 2008-07-10 | 303 | 308 | 303 | 303 | 7,000 | 606 |
| 2008-07-09 | 308 | 309 | 306 | 306 | 18,000 | 612 |
| 2008-07-08 | 309 | 309 | 303 | 304 | 20,000 | 608 |
| 2008-07-07 | 307 | 309 | 304 | 306 | 22,000 | 612 |
| 2008-07-04 | 304 | 304 | 301 | 302 | 5,000 | 604 |
| 2008-07-03 | 301 | 302 | 300 | 301 | 15,000 | 602 |
| 2008-07-02 | 304 | 304 | 301 | 301 | 13,000 | 602 |
| 2008-07-01 | 303 | 305 | 302 | 305 | 16,000 | 610 |
| 2008-06-30 | 303 | 303 | 301 | 302 | 29,000 | 604 |
| 2008-06-27 | 301 | 304 | 301 | 303 | 23,000 | 606 |
| 2008-06-26 | 302 | 308 | 301 | 303 | 8,000 | 606 |
| 2008-06-25 | 308 | 308 | 303 | 307 | 10,000 | 614 |
| 2008-06-24 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 2008-06-23 | 306 | 306 | 300 | 303 | 14,000 | 606 |
| 2008-06-20 | 306 | 306 | 302 | 303 | 27,000 | 606 |
| 2008-06-19 | 308 | 308 | 304 | 308 | 20,000 | 616 |
| 2008-06-18 | 305 | 308 | 303 | 308 | 13,000 | 616 |
| 2008-06-17 | 309 | 309 | 303 | 303 | 9,000 | 606 |
| 2008-06-16 | 302 | 308 | 302 | 304 | 7,000 | 608 |
| 2008-06-13 | 307 | 307 | 302 | 302 | 38,000 | 604 |
| 2008-06-12 | 307 | 309 | 301 | 309 | 46,000 | 618 |
| 2008-06-11 | 301 | 304 | 301 | 302 | 13,000 | 604 |
| 2008-06-10 | 302 | 304 | 301 | 302 | 15,000 | 604 |
| 2008-06-09 | 305 | 305 | 300 | 301 | 12,000 | 602 |
| 2008-06-06 | 312 | 312 | 308 | 309 | 34,000 | 618 |
| 2008-06-05 | 304 | 310 | 303 | 307 | 33,000 | 614 |
| 2008-06-04 | 303 | 303 | 298 | 301 | 16,000 | 602 |
| 2008-06-03 | 299 | 301 | 298 | 298 | 15,000 | 596 |
| 2008-06-02 | 299 | 304 | 299 | 302 | 21,000 | 604 |
| 2008-05-30 | 298 | 299 | 295 | 296 | 19,000 | 592 |
| 2008-05-29 | 295 | 297 | 294 | 295 | 14,000 | 590 |
| 2008-05-28 | 296 | 296 | 292 | 292 | 22,000 | 584 |
| 2008-05-27 | 292 | 296 | 292 | 296 | 10,000 | 592 |
| 2008-05-26 | 299 | 299 | 291 | 292 | 24,000 | 584 |
| 2008-05-23 | 296 | 301 | 296 | 297 | 23,000 | 594 |
| 2008-05-22 | 297 | 297 | 294 | 296 | 39,000 | 592 |
| 2008-05-21 | 303 | 303 | 297 | 299 | 16,000 | 598 |
| 2008-05-20 | 305 | 305 | 299 | 299 | 38,000 | 598 |
| 2008-05-19 | 304 | 305 | 304 | 305 | 28,000 | 610 |
| 2008-05-16 | 299 | 302 | 298 | 301 | 64,000 | 602 |
| 2008-05-15 | 304 | 309 | 301 | 309 | 200,000 | 618 |
| 2008-05-14 | 298 | 300 | 297 | 299 | 25,000 | 598 |
| 2008-05-13 | 294 | 294 | 291 | 294 | 9,000 | 588 |
| 2008-05-12 | 295 | 296 | 290 | 294 | 18,000 | 588 |
| 2008-05-09 | 304 | 304 | 297 | 298 | 29,000 | 596 |
| 2008-05-08 | 298 | 301 | 297 | 300 | 25,000 | 600 |
| 2008-05-07 | 300 | 302 | 295 | 301 | 19,000 | 602 |
| 2008-05-02 | 294 | 297 | 294 | 295 | 30,000 | 590 |
| 2008-05-01 | 295 | 295 | 293 | 294 | 27,000 | 588 |
| 2008-04-30 | 286 | 292 | 286 | 292 | 20,000 | 584 |
| 2008-04-28 | 283 | 287 | 280 | 283 | 339,000 | 566 |
| 2008-04-25 | 284 | 284 | 281 | 281 | 10,000 | 562 |
| 2008-04-24 | 278 | 282 | 277 | 279 | 13,000 | 558 |
| 2008-04-23 | 283 | 284 | 275 | 275 | 35,000 | 550 |
| 2008-04-22 | 285 | 287 | 278 | 281 | 54,000 | 562 |
| 2008-04-21 | 290 | 291 | 286 | 290 | 31,000 | 580 |
| 2008-04-18 | 282 | 285 | 280 | 285 | 17,000 | 570 |
| 2008-04-17 | 281 | 283 | 279 | 279 | 27,000 | 558 |
| 2008-04-16 | 275 | 279 | 274 | 276 | 15,000 | 552 |
| 2008-04-15 | 280 | 280 | 270 | 276 | 24,000 | 552 |
| 2008-04-14 | 287 | 288 | 280 | 281 | 33,000 | 562 |
| 2008-04-11 | 292 | 294 | 288 | 288 | 17,000 | 576 |
| 2008-04-10 | 292 | 293 | 284 | 290 | 37,000 | 580 |
| 2008-04-09 | 298 | 300 | 295 | 298 | 22,000 | 596 |
| 2008-04-08 | 298 | 298 | 297 | 298 | 12,000 | 596 |
| 2008-04-07 | 298 | 300 | 298 | 299 | 16,000 | 598 |
| 2008-04-04 | 303 | 308 | 302 | 303 | 9,000 | 606 |
| 2008-04-03 | 301 | 306 | 300 | 303 | 18,000 | 606 |
| 2008-04-02 | 305 | 307 | 300 | 305 | 9,000 | 610 |
| 2008-04-01 | 300 | 300 | 295 | 300 | 30,000 | 600 |
| 2008-03-31 | 301 | 302 | 291 | 295 | 51,000 | 590 |
| 2008-03-28 | 306 | 307 | 301 | 307 | 16,000 | 614 |
| 2008-03-27 | 302 | 304 | 302 | 304 | 3,000 | 608 |
| 2008-03-26 | 304 | 309 | 297 | 302 | 17,000 | 604 |
| 2008-03-25 | 307 | 307 | 305 | 305 | 16,000 | 610 |
| 2008-03-24 | 305 | 309 | 305 | 307 | 9,000 | 614 |
| 2008-03-21 | 300 | 303 | 299 | 300 | 30,000 | 600 |
| 2008-03-19 | 294 | 298 | 294 | 298 | 23,000 | 596 |
| 2008-03-18 | 286 | 290 | 286 | 289 | 15,000 | 578 |
| 2008-03-17 | 296 | 296 | 290 | 291 | 19,000 | 582 |
| 2008-03-14 | 300 | 301 | 298 | 299 | 43,000 | 598 |
| 2008-03-13 | 304 | 305 | 303 | 303 | 6,000 | 606 |
| 2008-03-12 | 314 | 314 | 313 | 313 | 5,000 | 626 |
| 2008-03-11 | 298 | 299 | 297 | 299 | 13,000 | 598 |
| 2008-03-10 | 300 | 305 | 297 | 297 | 9,000 | 594 |
| 2008-03-07 | 310 | 310 | 303 | 304 | 16,000 | 608 |
| 2008-03-06 | 303 | 312 | 303 | 311 | 15,000 | 622 |
| 2008-03-05 | 305 | 305 | 302 | 303 | 12,000 | 606 |
| 2008-03-04 | 305 | 309 | 305 | 307 | 7,000 | 614 |
| 2008-03-03 | 316 | 316 | 300 | 305 | 25,000 | 610 |
| 2008-02-29 | 313 | 316 | 313 | 315 | 27,000 | 630 |
| 2008-02-28 | 315 | 319 | 315 | 319 | 11,000 | 638 |
| 2008-02-27 | 317 | 319 | 317 | 318 | 27,000 | 636 |
| 2008-02-26 | 325 | 327 | 317 | 318 | 27,000 | 636 |
| 2008-02-25 | 325 | 325 | 317 | 320 | 13,000 | 640 |
| 2008-02-22 | 315 | 320 | 315 | 320 | 14,000 | 640 |
| 2008-02-21 | 316 | 319 | 316 | 318 | 5,000 | 636 |
| 2008-02-20 | 319 | 319 | 311 | 312 | 27,000 | 624 |
| 2008-02-19 | 310 | 317 | 310 | 316 | 23,000 | 632 |
| 2008-02-18 | 309 | 310 | 306 | 306 | 21,000 | 612 |
| 2008-02-15 | 308 | 308 | 306 | 306 | 11,000 | 612 |
| 2008-02-14 | 302 | 306 | 302 | 306 | 17,000 | 612 |
| 2008-02-13 | 306 | 307 | 302 | 302 | 12,000 | 604 |
| 2008-02-12 | 307 | 307 | 301 | 301 | 17,000 | 602 |
| 2008-02-08 | 303 | 308 | 295 | 308 | 19,000 | 616 |
| 2008-02-07 | 304 | 305 | 302 | 303 | 15,000 | 606 |
| 2008-02-06 | 305 | 315 | 305 | 305 | 21,000 | 610 |
| 2008-02-05 | 318 | 319 | 313 | 318 | 14,000 | 636 |
| 2008-02-04 | 310 | 318 | 310 | 318 | 10,000 | 636 |
| 2008-02-01 | 320 | 320 | 315 | 315 | 15,000 | 630 |
| 2008-01-31 | 304 | 317 | 304 | 315 | 29,000 | 630 |
| 2008-01-30 | 309 | 313 | 308 | 309 | 8,000 | 618 |
| 2008-01-29 | 309 | 309 | 306 | 309 | 13,000 | 618 |
| 2008-01-28 | 301 | 307 | 301 | 307 | 9,000 | 614 |
| 2008-01-25 | 295 | 309 | 295 | 309 | 21,000 | 618 |
| 2008-01-24 | 291 | 293 | 290 | 293 | 13,000 | 586 |
| 2008-01-23 | 290 | 292 | 284 | 285 | 24,000 | 570 |
| 2008-01-22 | 295 | 295 | 285 | 290 | 51,000 | 580 |
| 2008-01-21 | 309 | 309 | 302 | 303 | 23,000 | 606 |
| 2008-01-18 | 293 | 307 | 293 | 307 | 26,000 | 614 |
| 2008-01-17 | 295 | 302 | 295 | 300 | 34,000 | 600 |
| 2008-01-16 | 301 | 305 | 293 | 300 | 42,000 | 600 |
| 2008-01-15 | 313 | 317 | 306 | 316 | 40,000 | 632 |
| 2008-01-11 | 318 | 318 | 310 | 313 | 23,000 | 626 |
| 2008-01-10 | 318 | 318 | 314 | 314 | 3,000 | 628 |
| 2008-01-09 | 311 | 316 | 308 | 313 | 34,000 | 626 |
| 2008-01-08 | 313 | 314 | 307 | 311 | 45,000 | 622 |
| 2008-01-07 | 335 | 335 | 319 | 320 | 27,000 | 640 |
| 2008-01-04 | 347 | 347 | 340 | 345 | 27,000 | 690 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
