4218 ニチバン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 286 | 286 | 283 | 285 | 27,000 | 570 |
| 2009-12-29 | 286 | 286 | 279 | 285 | 43,000 | 570 |
| 2009-12-28 | 284 | 287 | 284 | 285 | 55,000 | 570 |
| 2009-12-25 | 278 | 282 | 278 | 282 | 95,000 | 564 |
| 2009-12-24 | 276 | 278 | 275 | 277 | 48,000 | 554 |
| 2009-12-22 | 277 | 277 | 273 | 274 | 45,000 | 548 |
| 2009-12-21 | 273 | 275 | 272 | 275 | 62,000 | 550 |
| 2009-12-18 | 274 | 274 | 273 | 273 | 44,000 | 546 |
| 2009-12-17 | 274 | 275 | 273 | 274 | 53,000 | 548 |
| 2009-12-16 | 272 | 274 | 270 | 274 | 45,000 | 548 |
| 2009-12-15 | 276 | 277 | 271 | 274 | 41,000 | 548 |
| 2009-12-14 | 275 | 276 | 271 | 273 | 41,000 | 546 |
| 2009-12-11 | 272 | 275 | 272 | 273 | 46,000 | 546 |
| 2009-12-10 | 277 | 279 | 273 | 273 | 46,000 | 546 |
| 2009-12-09 | 280 | 280 | 274 | 274 | 71,000 | 548 |
| 2009-12-08 | 284 | 284 | 279 | 279 | 45,000 | 558 |
| 2009-12-07 | 286 | 286 | 280 | 284 | 70,000 | 568 |
| 2009-12-04 | 288 | 288 | 283 | 284 | 45,000 | 568 |
| 2009-12-03 | 293 | 293 | 287 | 288 | 21,000 | 576 |
| 2009-12-02 | 295 | 295 | 288 | 289 | 23,000 | 578 |
| 2009-12-01 | 291 | 291 | 287 | 290 | 27,000 | 580 |
| 2009-11-30 | 286 | 288 | 286 | 288 | 22,000 | 576 |
| 2009-11-27 | 293 | 293 | 288 | 288 | 28,000 | 576 |
| 2009-11-26 | 286 | 288 | 286 | 288 | 8,000 | 576 |
| 2009-11-25 | 292 | 292 | 288 | 289 | 16,000 | 578 |
| 2009-11-24 | 285 | 289 | 285 | 287 | 19,000 | 574 |
| 2009-11-20 | 290 | 290 | 283 | 285 | 33,000 | 570 |
| 2009-11-19 | 287 | 291 | 287 | 291 | 26,000 | 582 |
| 2009-11-18 | 293 | 295 | 285 | 286 | 30,000 | 572 |
| 2009-11-17 | 293 | 294 | 293 | 293 | 22,000 | 586 |
| 2009-11-16 | 294 | 297 | 292 | 297 | 4,000 | 594 |
| 2009-11-13 | 297 | 299 | 295 | 295 | 18,000 | 590 |
| 2009-11-12 | 301 | 302 | 296 | 297 | 22,000 | 594 |
| 2009-11-11 | 303 | 304 | 303 | 303 | 11,000 | 606 |
| 2009-11-10 | 307 | 308 | 302 | 307 | 19,000 | 614 |
| 2009-11-09 | 298 | 303 | 298 | 303 | 8,000 | 606 |
| 2009-11-06 | 301 | 302 | 300 | 301 | 23,000 | 602 |
| 2009-11-05 | 306 | 307 | 302 | 302 | 10,000 | 604 |
| 2009-11-04 | 301 | 303 | 301 | 303 | 8,000 | 606 |
| 2009-11-02 | 299 | 303 | 299 | 303 | 31,000 | 606 |
| 2009-10-30 | 315 | 315 | 314 | 314 | 14,000 | 628 |
| 2009-10-29 | 315 | 315 | 310 | 310 | 20,000 | 620 |
| 2009-10-28 | 314 | 318 | 314 | 318 | 14,000 | 636 |
| 2009-10-27 | 319 | 319 | 314 | 319 | 35,000 | 638 |
| 2009-10-26 | 318 | 319 | 310 | 318 | 22,000 | 636 |
| 2009-10-23 | 316 | 319 | 314 | 314 | 18,000 | 628 |
| 2009-10-22 | 318 | 318 | 312 | 315 | 15,000 | 630 |
| 2009-10-21 | 318 | 319 | 318 | 318 | 8,000 | 636 |
| 2009-10-20 | 318 | 318 | 317 | 318 | 23,000 | 636 |
| 2009-10-19 | 315 | 318 | 311 | 318 | 29,000 | 636 |
| 2009-10-16 | 316 | 316 | 311 | 314 | 10,000 | 628 |
| 2009-10-15 | 310 | 311 | 309 | 311 | 15,000 | 622 |
| 2009-10-14 | 314 | 319 | 310 | 312 | 19,000 | 624 |
| 2009-10-13 | 313 | 314 | 313 | 314 | 10,000 | 628 |
| 2009-10-09 | 313 | 313 | 310 | 312 | 17,000 | 624 |
| 2009-10-08 | 316 | 323 | 316 | 318 | 24,000 | 636 |
| 2009-10-07 | 311 | 312 | 311 | 312 | 10,000 | 624 |
| 2009-10-06 | 307 | 312 | 307 | 312 | 13,000 | 624 |
| 2009-10-05 | 313 | 316 | 309 | 310 | 11,000 | 620 |
| 2009-10-02 | 320 | 322 | 313 | 313 | 37,000 | 626 |
| 2009-10-01 | 326 | 328 | 322 | 328 | 29,000 | 656 |
| 2009-09-30 | 329 | 329 | 323 | 327 | 34,000 | 654 |
| 2009-09-29 | 335 | 335 | 329 | 329 | 8,000 | 658 |
| 2009-09-28 | 338 | 338 | 333 | 337 | 28,000 | 674 |
| 2009-09-25 | 340 | 341 | 333 | 340 | 68,000 | 680 |
| 2009-09-24 | 338 | 342 | 338 | 342 | 193,000 | 684 |
| 2009-09-18 | 332 | 335 | 330 | 335 | 48,000 | 670 |
| 2009-09-17 | 331 | 334 | 329 | 333 | 25,000 | 666 |
| 2009-09-16 | 330 | 332 | 326 | 331 | 17,000 | 662 |
| 2009-09-15 | 330 | 330 | 326 | 330 | 28,000 | 660 |
| 2009-09-14 | 332 | 332 | 319 | 326 | 45,000 | 652 |
| 2009-09-11 | 334 | 335 | 329 | 330 | 45,000 | 660 |
| 2009-09-10 | 330 | 333 | 328 | 333 | 36,000 | 666 |
| 2009-09-09 | 327 | 329 | 327 | 328 | 16,000 | 656 |
| 2009-09-08 | 326 | 331 | 326 | 327 | 15,000 | 654 |
| 2009-09-07 | 333 | 333 | 326 | 326 | 21,000 | 652 |
| 2009-09-04 | 329 | 329 | 326 | 328 | 35,000 | 656 |
| 2009-09-03 | 328 | 330 | 327 | 328 | 20,000 | 656 |
| 2009-09-02 | 328 | 331 | 327 | 330 | 38,000 | 660 |
| 2009-09-01 | 334 | 335 | 330 | 333 | 14,000 | 666 |
| 2009-08-31 | 333 | 334 | 332 | 333 | 22,000 | 666 |
| 2009-08-28 | 331 | 334 | 331 | 331 | 20,000 | 662 |
| 2009-08-27 | 331 | 332 | 328 | 331 | 30,000 | 662 |
| 2009-08-26 | 331 | 331 | 323 | 330 | 91,000 | 660 |
| 2009-08-25 | 333 | 334 | 332 | 332 | 29,000 | 664 |
| 2009-08-24 | 330 | 336 | 330 | 335 | 36,000 | 670 |
| 2009-08-21 | 335 | 335 | 327 | 328 | 39,000 | 656 |
| 2009-08-20 | 337 | 341 | 332 | 335 | 92,000 | 670 |
| 2009-08-19 | 328 | 340 | 325 | 333 | 82,000 | 666 |
| 2009-08-18 | 322 | 326 | 322 | 324 | 32,000 | 648 |
| 2009-08-17 | 325 | 326 | 322 | 324 | 21,000 | 648 |
| 2009-08-14 | 321 | 327 | 320 | 323 | 43,000 | 646 |
| 2009-08-13 | 328 | 328 | 319 | 320 | 51,000 | 640 |
| 2009-08-12 | 324 | 330 | 324 | 327 | 27,000 | 654 |
| 2009-08-11 | 320 | 324 | 317 | 324 | 44,000 | 648 |
| 2009-08-10 | 323 | 326 | 313 | 316 | 76,000 | 632 |
| 2009-08-07 | 325 | 327 | 321 | 324 | 30,000 | 648 |
| 2009-08-06 | 330 | 333 | 326 | 328 | 30,000 | 656 |
| 2009-08-05 | 325 | 331 | 324 | 331 | 33,000 | 662 |
| 2009-08-04 | 331 | 331 | 324 | 324 | 28,000 | 648 |
| 2009-08-03 | 330 | 330 | 327 | 330 | 38,000 | 660 |
| 2009-07-31 | 323 | 327 | 322 | 325 | 45,000 | 650 |
| 2009-07-30 | 318 | 325 | 317 | 322 | 79,000 | 644 |
| 2009-07-29 | 313 | 316 | 312 | 316 | 30,000 | 632 |
| 2009-07-28 | 317 | 317 | 313 | 313 | 30,000 | 626 |
| 2009-07-27 | 314 | 315 | 313 | 315 | 38,000 | 630 |
| 2009-07-24 | 314 | 314 | 312 | 313 | 28,000 | 626 |
| 2009-07-23 | 311 | 317 | 311 | 313 | 51,000 | 626 |
| 2009-07-22 | 310 | 314 | 310 | 314 | 19,000 | 628 |
| 2009-07-21 | 314 | 315 | 312 | 312 | 81,000 | 624 |
| 2009-07-17 | 310 | 314 | 310 | 313 | 67,000 | 626 |
| 2009-07-16 | 310 | 314 | 310 | 310 | 39,000 | 620 |
| 2009-07-15 | 307 | 312 | 307 | 309 | 53,000 | 618 |
| 2009-07-14 | 308 | 315 | 308 | 308 | 78,000 | 616 |
| 2009-07-13 | 314 | 314 | 303 | 304 | 64,000 | 608 |
| 2009-07-10 | 307 | 315 | 307 | 315 | 54,000 | 630 |
| 2009-07-09 | 315 | 315 | 308 | 310 | 30,000 | 620 |
| 2009-07-08 | 315 | 315 | 306 | 314 | 80,000 | 628 |
| 2009-07-07 | 313 | 315 | 313 | 315 | 53,000 | 630 |
| 2009-07-06 | 313 | 314 | 310 | 313 | 30,000 | 626 |
| 2009-07-03 | 303 | 316 | 302 | 312 | 122,000 | 624 |
| 2009-07-02 | 303 | 308 | 302 | 306 | 81,000 | 612 |
| 2009-07-01 | 298 | 303 | 296 | 303 | 91,000 | 606 |
| 2009-06-30 | 298 | 299 | 294 | 299 | 53,000 | 598 |
| 2009-06-29 | 294 | 300 | 294 | 294 | 107,000 | 588 |
| 2009-06-26 | 292 | 294 | 290 | 294 | 68,000 | 588 |
| 2009-06-25 | 288 | 290 | 287 | 289 | 50,000 | 578 |
| 2009-06-24 | 287 | 288 | 282 | 285 | 37,000 | 570 |
| 2009-06-23 | 285 | 287 | 280 | 286 | 76,000 | 572 |
| 2009-06-22 | 281 | 286 | 280 | 285 | 102,000 | 570 |
| 2009-06-19 | 279 | 279 | 263 | 277 | 179,000 | 554 |
| 2009-06-18 | 285 | 287 | 275 | 278 | 167,000 | 556 |
| 2009-06-17 | 283 | 287 | 280 | 281 | 68,000 | 562 |
| 2009-06-16 | 286 | 286 | 278 | 282 | 127,000 | 564 |
| 2009-06-15 | 291 | 291 | 287 | 290 | 88,000 | 580 |
| 2009-06-12 | 289 | 291 | 285 | 287 | 96,000 | 574 |
| 2009-06-11 | 290 | 291 | 283 | 284 | 91,000 | 568 |
| 2009-06-10 | 292 | 292 | 289 | 290 | 41,000 | 580 |
| 2009-06-09 | 296 | 296 | 289 | 290 | 50,000 | 580 |
| 2009-06-08 | 292 | 295 | 291 | 293 | 40,000 | 586 |
| 2009-06-05 | 294 | 295 | 289 | 289 | 50,000 | 578 |
| 2009-06-04 | 296 | 296 | 290 | 290 | 84,000 | 580 |
| 2009-06-03 | 293 | 293 | 292 | 292 | 27,000 | 584 |
| 2009-06-02 | 295 | 295 | 290 | 291 | 88,000 | 582 |
| 2009-06-01 | 294 | 294 | 291 | 291 | 43,000 | 582 |
| 2009-05-29 | 294 | 294 | 291 | 292 | 43,000 | 584 |
| 2009-05-28 | 294 | 295 | 294 | 294 | 19,000 | 588 |
| 2009-05-27 | 294 | 297 | 294 | 294 | 30,000 | 588 |
| 2009-05-26 | 294 | 294 | 290 | 291 | 40,000 | 582 |
| 2009-05-25 | 297 | 297 | 290 | 290 | 40,000 | 580 |
| 2009-05-22 | 300 | 301 | 295 | 295 | 37,000 | 590 |
| 2009-05-21 | 309 | 311 | 300 | 300 | 45,000 | 600 |
| 2009-05-20 | 310 | 310 | 303 | 309 | 63,000 | 618 |
| 2009-05-19 | 303 | 314 | 298 | 314 | 105,000 | 628 |
| 2009-05-18 | 295 | 302 | 289 | 299 | 73,000 | 598 |
| 2009-05-15 | 282 | 289 | 281 | 287 | 14,000 | 574 |
| 2009-05-14 | 288 | 289 | 281 | 283 | 25,000 | 566 |
| 2009-05-13 | 287 | 288 | 286 | 288 | 8,000 | 576 |
| 2009-05-12 | 287 | 289 | 286 | 286 | 5,000 | 572 |
| 2009-05-11 | 299 | 299 | 283 | 287 | 36,000 | 574 |
| 2009-05-08 | 296 | 297 | 293 | 296 | 18,000 | 592 |
| 2009-05-07 | 304 | 304 | 300 | 301 | 4,000 | 602 |
| 2009-05-01 | 308 | 308 | 303 | 306 | 29,000 | 612 |
| 2009-04-30 | 302 | 311 | 300 | 303 | 61,000 | 606 |
| 2009-04-28 | 306 | 306 | 292 | 297 | 62,000 | 594 |
| 2009-04-27 | 303 | 317 | 300 | 301 | 105,000 | 602 |
| 2009-04-24 | 285 | 286 | 278 | 283 | 21,000 | 566 |
| 2009-04-23 | 282 | 283 | 278 | 283 | 34,000 | 566 |
| 2009-04-22 | 285 | 285 | 281 | 283 | 21,000 | 566 |
| 2009-04-21 | 281 | 281 | 277 | 281 | 21,000 | 562 |
| 2009-04-20 | 281 | 281 | 280 | 281 | 24,000 | 562 |
| 2009-04-17 | 285 | 285 | 283 | 285 | 19,000 | 570 |
| 2009-04-16 | 280 | 285 | 276 | 282 | 24,000 | 564 |
| 2009-04-15 | 279 | 279 | 276 | 276 | 6,000 | 552 |
| 2009-04-14 | 279 | 282 | 279 | 279 | 9,000 | 558 |
| 2009-04-13 | 282 | 285 | 278 | 279 | 20,000 | 558 |
| 2009-04-10 | 285 | 286 | 284 | 284 | 4,000 | 568 |
| 2009-04-09 | 279 | 283 | 279 | 283 | 4,000 | 566 |
| 2009-04-08 | 280 | 281 | 277 | 279 | 13,000 | 558 |
| 2009-04-07 | 288 | 288 | 281 | 283 | 14,000 | 566 |
| 2009-04-06 | 284 | 284 | 279 | 283 | 10,000 | 566 |
| 2009-04-03 | 285 | 285 | 276 | 280 | 6,000 | 560 |
| 2009-04-02 | 284 | 284 | 279 | 280 | 7,000 | 560 |
| 2009-04-01 | 278 | 284 | 276 | 279 | 30,000 | 558 |
| 2009-03-31 | 284 | 284 | 270 | 271 | 66,000 | 542 |
| 2009-03-30 | 299 | 300 | 293 | 293 | 16,000 | 586 |
| 2009-03-27 | 296 | 300 | 295 | 296 | 30,000 | 592 |
| 2009-03-26 | 297 | 297 | 287 | 287 | 8,000 | 574 |
| 2009-03-25 | 306 | 306 | 293 | 293 | 40,000 | 586 |
| 2009-03-24 | 306 | 314 | 303 | 306 | 40,000 | 612 |
| 2009-03-23 | 282 | 296 | 282 | 293 | 50,000 | 586 |
| 2009-03-19 | 275 | 275 | 270 | 274 | 29,000 | 548 |
| 2009-03-18 | 276 | 276 | 270 | 274 | 12,000 | 548 |
| 2009-03-17 | 279 | 279 | 271 | 275 | 10,000 | 550 |
| 2009-03-16 | 276 | 278 | 269 | 274 | 30,000 | 548 |
| 2009-03-13 | 263 | 268 | 259 | 267 | 44,000 | 534 |
| 2009-03-12 | 255 | 259 | 255 | 258 | 31,000 | 516 |
| 2009-03-11 | 266 | 268 | 265 | 265 | 17,000 | 530 |
| 2009-03-10 | 258 | 265 | 258 | 261 | 15,000 | 522 |
| 2009-03-09 | 259 | 262 | 258 | 258 | 9,000 | 516 |
| 2009-03-06 | 261 | 265 | 261 | 262 | 25,000 | 524 |
| 2009-03-05 | 259 | 265 | 257 | 261 | 35,000 | 522 |
| 2009-03-04 | 257 | 257 | 254 | 256 | 16,000 | 512 |
| 2009-03-03 | 258 | 260 | 253 | 257 | 15,000 | 514 |
| 2009-03-02 | 268 | 268 | 260 | 261 | 17,000 | 522 |
| 2009-02-27 | 262 | 271 | 262 | 269 | 39,000 | 538 |
| 2009-02-26 | 261 | 261 | 255 | 261 | 19,000 | 522 |
| 2009-02-25 | 261 | 261 | 256 | 257 | 13,000 | 514 |
| 2009-02-24 | 262 | 262 | 261 | 262 | 9,000 | 524 |
| 2009-02-23 | 263 | 264 | 262 | 264 | 10,000 | 528 |
| 2009-02-20 | 265 | 266 | 263 | 266 | 29,000 | 532 |
| 2009-02-19 | 263 | 264 | 261 | 264 | 20,000 | 528 |
| 2009-02-18 | 260 | 263 | 260 | 262 | 6,000 | 524 |
| 2009-02-17 | 263 | 263 | 261 | 261 | 6,000 | 522 |
| 2009-02-16 | 267 | 267 | 250 | 265 | 23,000 | 530 |
| 2009-02-13 | 267 | 267 | 262 | 264 | 9,000 | 528 |
| 2009-02-12 | 263 | 266 | 261 | 262 | 16,000 | 524 |
| 2009-02-10 | 273 | 273 | 262 | 262 | 17,000 | 524 |
| 2009-02-09 | 283 | 287 | 266 | 267 | 62,000 | 534 |
| 2009-02-06 | 286 | 286 | 286 | 286 | 3,000 | 572 |
| 2009-02-05 | 287 | 287 | 282 | 285 | 17,000 | 570 |
| 2009-02-04 | 284 | 288 | 284 | 285 | 14,000 | 570 |
| 2009-02-03 | 291 | 296 | 281 | 282 | 33,000 | 564 |
| 2009-02-02 | 291 | 291 | 287 | 291 | 18,000 | 582 |
| 2009-01-30 | 294 | 294 | 291 | 292 | 18,000 | 584 |
| 2009-01-29 | 297 | 298 | 296 | 296 | 13,000 | 592 |
| 2009-01-28 | 298 | 300 | 298 | 300 | 17,000 | 600 |
| 2009-01-27 | 296 | 298 | 294 | 298 | 11,000 | 596 |
| 2009-01-26 | 293 | 293 | 288 | 289 | 11,000 | 578 |
| 2009-01-23 | 291 | 293 | 288 | 289 | 14,000 | 578 |
| 2009-01-22 | 290 | 292 | 290 | 291 | 8,000 | 582 |
| 2009-01-21 | 286 | 295 | 286 | 295 | 18,000 | 590 |
| 2009-01-20 | 297 | 297 | 291 | 292 | 28,000 | 584 |
| 2009-01-19 | 299 | 304 | 299 | 302 | 14,000 | 604 |
| 2009-01-16 | 293 | 296 | 293 | 296 | 32,000 | 592 |
| 2009-01-15 | 294 | 296 | 292 | 292 | 12,000 | 584 |
| 2009-01-14 | 292 | 296 | 291 | 294 | 26,000 | 588 |
| 2009-01-13 | 300 | 300 | 295 | 296 | 9,000 | 592 |
| 2009-01-09 | 309 | 317 | 309 | 314 | 13,000 | 628 |
| 2009-01-08 | 317 | 317 | 310 | 313 | 29,000 | 626 |
| 2009-01-07 | 315 | 319 | 313 | 317 | 23,000 | 634 |
| 2009-01-06 | 320 | 320 | 307 | 314 | 18,000 | 628 |
| 2009-01-05 | 330 | 330 | 315 | 320 | 20,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
