4218 ニチバン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 304 | 304 | 302 | 302 | 13,000 | 604 |
| 2010-12-29 | 304 | 304 | 303 | 304 | 8,000 | 608 |
| 2010-12-28 | 302 | 304 | 302 | 302 | 5,000 | 604 |
| 2010-12-27 | 302 | 303 | 300 | 302 | 49,000 | 604 |
| 2010-12-24 | 303 | 304 | 302 | 303 | 62,000 | 606 |
| 2010-12-22 | 308 | 308 | 305 | 305 | 36,000 | 610 |
| 2010-12-21 | 307 | 308 | 306 | 308 | 28,000 | 616 |
| 2010-12-20 | 308 | 310 | 307 | 307 | 61,000 | 614 |
| 2010-12-17 | 305 | 308 | 305 | 307 | 52,000 | 614 |
| 2010-12-16 | 309 | 309 | 305 | 306 | 87,000 | 612 |
| 2010-12-15 | 314 | 315 | 306 | 308 | 122,000 | 616 |
| 2010-12-14 | 316 | 317 | 314 | 316 | 35,000 | 632 |
| 2010-12-13 | 314 | 315 | 310 | 315 | 58,000 | 630 |
| 2010-12-10 | 311 | 314 | 311 | 312 | 92,000 | 624 |
| 2010-12-09 | 313 | 315 | 313 | 314 | 49,000 | 628 |
| 2010-12-08 | 310 | 313 | 310 | 312 | 91,000 | 624 |
| 2010-12-07 | 308 | 310 | 306 | 310 | 62,000 | 620 |
| 2010-12-06 | 306 | 308 | 305 | 305 | 37,000 | 610 |
| 2010-12-03 | 308 | 309 | 306 | 308 | 22,000 | 616 |
| 2010-12-02 | 308 | 309 | 306 | 306 | 21,000 | 612 |
| 2010-12-01 | 308 | 308 | 307 | 307 | 16,000 | 614 |
| 2010-11-30 | 311 | 311 | 305 | 308 | 40,000 | 616 |
| 2010-11-29 | 306 | 312 | 306 | 311 | 52,000 | 622 |
| 2010-11-26 | 307 | 307 | 305 | 307 | 34,000 | 614 |
| 2010-11-25 | 306 | 308 | 302 | 307 | 53,000 | 614 |
| 2010-11-24 | 307 | 308 | 300 | 302 | 45,000 | 604 |
| 2010-11-22 | 312 | 315 | 305 | 308 | 46,000 | 616 |
| 2010-11-19 | 306 | 310 | 306 | 309 | 62,000 | 618 |
| 2010-11-18 | 304 | 306 | 299 | 306 | 56,000 | 612 |
| 2010-11-17 | 307 | 307 | 301 | 304 | 44,000 | 608 |
| 2010-11-16 | 311 | 311 | 306 | 306 | 76,000 | 612 |
| 2010-11-15 | 314 | 319 | 309 | 313 | 207,000 | 626 |
| 2010-11-12 | 299 | 309 | 298 | 308 | 148,000 | 616 |
| 2010-11-11 | 290 | 303 | 289 | 296 | 88,000 | 592 |
| 2010-11-10 | 283 | 288 | 283 | 287 | 53,000 | 574 |
| 2010-11-09 | 283 | 283 | 281 | 283 | 16,000 | 566 |
| 2010-11-08 | 279 | 284 | 279 | 282 | 42,000 | 564 |
| 2010-11-05 | 269 | 274 | 269 | 274 | 43,000 | 548 |
| 2010-11-04 | 266 | 269 | 264 | 266 | 28,000 | 532 |
| 2010-11-02 | 266 | 266 | 261 | 264 | 22,000 | 528 |
| 2010-11-01 | 269 | 269 | 265 | 266 | 49,000 | 532 |
| 2010-10-29 | 270 | 270 | 265 | 266 | 48,000 | 532 |
| 2010-10-28 | 270 | 272 | 269 | 270 | 87,000 | 540 |
| 2010-10-27 | 271 | 272 | 270 | 271 | 34,000 | 542 |
| 2010-10-26 | 273 | 274 | 271 | 271 | 16,000 | 542 |
| 2010-10-25 | 274 | 275 | 271 | 273 | 39,000 | 546 |
| 2010-10-22 | 273 | 273 | 271 | 271 | 21,000 | 542 |
| 2010-10-21 | 275 | 276 | 270 | 271 | 58,000 | 542 |
| 2010-10-20 | 278 | 278 | 276 | 277 | 40,000 | 554 |
| 2010-10-19 | 278 | 280 | 277 | 280 | 26,000 | 560 |
| 2010-10-18 | 277 | 277 | 276 | 277 | 19,000 | 554 |
| 2010-10-15 | 277 | 278 | 274 | 275 | 22,000 | 550 |
| 2010-10-14 | 277 | 279 | 276 | 277 | 30,000 | 554 |
| 2010-10-13 | 277 | 278 | 276 | 278 | 31,000 | 556 |
| 2010-10-12 | 287 | 287 | 276 | 277 | 64,000 | 554 |
| 2010-10-08 | 289 | 289 | 284 | 285 | 51,000 | 570 |
| 2010-10-07 | 290 | 292 | 290 | 292 | 12,000 | 584 |
| 2010-10-06 | 289 | 292 | 289 | 290 | 33,000 | 580 |
| 2010-10-05 | 288 | 289 | 283 | 289 | 45,000 | 578 |
| 2010-10-04 | 299 | 299 | 291 | 292 | 20,000 | 584 |
| 2010-10-01 | 300 | 301 | 299 | 299 | 13,000 | 598 |
| 2010-09-30 | 303 | 306 | 300 | 300 | 18,000 | 600 |
| 2010-09-29 | 303 | 306 | 303 | 306 | 17,000 | 612 |
| 2010-09-28 | 303 | 307 | 302 | 303 | 51,000 | 606 |
| 2010-09-27 | 309 | 309 | 306 | 306 | 330,000 | 612 |
| 2010-09-24 | 302 | 304 | 302 | 303 | 21,000 | 606 |
| 2010-09-22 | 304 | 306 | 303 | 303 | 16,000 | 606 |
| 2010-09-21 | 312 | 312 | 305 | 305 | 54,000 | 610 |
| 2010-09-17 | 306 | 310 | 300 | 307 | 51,000 | 614 |
| 2010-09-16 | 305 | 307 | 301 | 303 | 14,000 | 606 |
| 2010-09-15 | 304 | 305 | 301 | 304 | 28,000 | 608 |
| 2010-09-14 | 305 | 305 | 303 | 304 | 8,000 | 608 |
| 2010-09-13 | 307 | 307 | 304 | 304 | 10,000 | 608 |
| 2010-09-10 | 309 | 309 | 304 | 306 | 37,000 | 612 |
| 2010-09-09 | 302 | 307 | 302 | 306 | 10,000 | 612 |
| 2010-09-08 | 307 | 307 | 301 | 301 | 9,000 | 602 |
| 2010-09-07 | 304 | 308 | 303 | 308 | 27,000 | 616 |
| 2010-09-06 | 303 | 304 | 301 | 304 | 13,000 | 608 |
| 2010-09-03 | 303 | 303 | 298 | 298 | 34,000 | 596 |
| 2010-09-02 | 304 | 304 | 299 | 303 | 35,000 | 606 |
| 2010-09-01 | 293 | 298 | 293 | 296 | 20,000 | 592 |
| 2010-08-31 | 293 | 296 | 293 | 293 | 12,000 | 586 |
| 2010-08-30 | 291 | 300 | 291 | 298 | 32,000 | 596 |
| 2010-08-27 | 296 | 299 | 296 | 299 | 13,000 | 598 |
| 2010-08-26 | 294 | 296 | 293 | 294 | 24,000 | 588 |
| 2010-08-25 | 298 | 299 | 298 | 299 | 11,000 | 598 |
| 2010-08-24 | 295 | 298 | 294 | 298 | 14,000 | 596 |
| 2010-08-23 | 301 | 301 | 297 | 298 | 12,000 | 596 |
| 2010-08-20 | 298 | 299 | 297 | 297 | 21,000 | 594 |
| 2010-08-19 | 301 | 302 | 301 | 302 | 15,000 | 604 |
| 2010-08-18 | 303 | 303 | 300 | 303 | 10,000 | 606 |
| 2010-08-17 | 302 | 302 | 298 | 298 | 8,000 | 596 |
| 2010-08-16 | 298 | 302 | 298 | 302 | 8,000 | 604 |
| 2010-08-13 | 300 | 300 | 297 | 298 | 8,000 | 596 |
| 2010-08-12 | 296 | 300 | 296 | 297 | 8,000 | 594 |
| 2010-08-11 | 302 | 302 | 300 | 300 | 11,000 | 600 |
| 2010-08-10 | 309 | 311 | 305 | 305 | 10,000 | 610 |
| 2010-08-09 | 303 | 315 | 303 | 308 | 37,000 | 616 |
| 2010-08-06 | 302 | 306 | 302 | 306 | 8,000 | 612 |
| 2010-08-05 | 303 | 306 | 303 | 305 | 10,000 | 610 |
| 2010-08-04 | 308 | 310 | 302 | 303 | 38,000 | 606 |
| 2010-08-03 | 308 | 310 | 307 | 307 | 5,000 | 614 |
| 2010-08-02 | 307 | 309 | 305 | 308 | 38,000 | 616 |
| 2010-07-30 | 305 | 308 | 301 | 302 | 28,000 | 604 |
| 2010-07-29 | 307 | 308 | 306 | 306 | 19,000 | 612 |
| 2010-07-28 | 305 | 310 | 305 | 309 | 15,000 | 618 |
| 2010-07-27 | 310 | 310 | 306 | 306 | 12,000 | 612 |
| 2010-07-26 | 312 | 312 | 309 | 310 | 40,000 | 620 |
| 2010-07-23 | 310 | 310 | 307 | 310 | 13,000 | 620 |
| 2010-07-22 | 303 | 310 | 303 | 308 | 19,000 | 616 |
| 2010-07-21 | 312 | 312 | 306 | 306 | 63,000 | 612 |
| 2010-07-20 | 301 | 306 | 300 | 303 | 34,000 | 606 |
| 2010-07-16 | 314 | 314 | 307 | 309 | 35,000 | 618 |
| 2010-07-15 | 314 | 314 | 312 | 313 | 8,000 | 626 |
| 2010-07-14 | 305 | 312 | 305 | 311 | 44,000 | 622 |
| 2010-07-13 | 310 | 310 | 304 | 305 | 17,000 | 610 |
| 2010-07-12 | 303 | 305 | 303 | 305 | 5,000 | 610 |
| 2010-07-09 | 309 | 310 | 308 | 308 | 17,000 | 616 |
| 2010-07-08 | 311 | 311 | 308 | 311 | 31,000 | 622 |
| 2010-07-07 | 314 | 314 | 307 | 307 | 15,000 | 614 |
| 2010-07-06 | 298 | 315 | 298 | 315 | 32,000 | 630 |
| 2010-07-05 | 293 | 305 | 293 | 301 | 29,000 | 602 |
| 2010-07-02 | 296 | 300 | 295 | 296 | 16,000 | 592 |
| 2010-07-01 | 296 | 298 | 295 | 297 | 13,000 | 594 |
| 2010-06-30 | 300 | 300 | 297 | 297 | 29,000 | 594 |
| 2010-06-29 | 306 | 308 | 304 | 304 | 40,000 | 608 |
| 2010-06-28 | 307 | 312 | 307 | 308 | 16,000 | 616 |
| 2010-06-25 | 315 | 315 | 306 | 312 | 47,000 | 624 |
| 2010-06-24 | 310 | 317 | 310 | 313 | 13,000 | 626 |
| 2010-06-23 | 307 | 312 | 307 | 311 | 45,000 | 622 |
| 2010-06-22 | 323 | 327 | 312 | 315 | 96,000 | 630 |
| 2010-06-21 | 310 | 331 | 310 | 326 | 147,000 | 652 |
| 2010-06-18 | 306 | 315 | 299 | 313 | 61,000 | 626 |
| 2010-06-17 | 304 | 305 | 300 | 303 | 32,000 | 606 |
| 2010-06-16 | 302 | 304 | 301 | 302 | 22,000 | 604 |
| 2010-06-15 | 297 | 299 | 296 | 299 | 9,000 | 598 |
| 2010-06-14 | 298 | 298 | 293 | 297 | 14,000 | 594 |
| 2010-06-11 | 292 | 295 | 290 | 293 | 57,000 | 586 |
| 2010-06-10 | 286 | 290 | 285 | 285 | 19,000 | 570 |
| 2010-06-09 | 291 | 291 | 286 | 286 | 9,000 | 572 |
| 2010-06-08 | 290 | 291 | 286 | 286 | 12,000 | 572 |
| 2010-06-07 | 289 | 289 | 285 | 285 | 15,000 | 570 |
| 2010-06-04 | 290 | 290 | 289 | 290 | 15,000 | 580 |
| 2010-06-03 | 297 | 297 | 290 | 290 | 7,000 | 580 |
| 2010-06-02 | 285 | 289 | 285 | 289 | 9,000 | 578 |
| 2010-06-01 | 289 | 293 | 289 | 289 | 17,000 | 578 |
| 2010-05-31 | 285 | 288 | 282 | 286 | 28,000 | 572 |
| 2010-05-28 | 287 | 288 | 284 | 284 | 17,000 | 568 |
| 2010-05-27 | 281 | 283 | 280 | 281 | 38,000 | 562 |
| 2010-05-26 | 282 | 284 | 280 | 281 | 18,000 | 562 |
| 2010-05-25 | 292 | 292 | 279 | 281 | 42,000 | 562 |
| 2010-05-24 | 290 | 295 | 289 | 292 | 23,000 | 584 |
| 2010-05-21 | 293 | 293 | 289 | 291 | 30,000 | 582 |
| 2010-05-20 | 298 | 301 | 298 | 300 | 46,000 | 600 |
| 2010-05-19 | 300 | 304 | 300 | 304 | 44,000 | 608 |
| 2010-05-18 | 307 | 308 | 303 | 304 | 20,000 | 608 |
| 2010-05-17 | 304 | 308 | 303 | 306 | 29,000 | 612 |
| 2010-05-14 | 304 | 306 | 302 | 304 | 16,000 | 608 |
| 2010-05-13 | 304 | 306 | 301 | 303 | 29,000 | 606 |
| 2010-05-12 | 306 | 306 | 302 | 304 | 5,000 | 608 |
| 2010-05-11 | 304 | 306 | 303 | 303 | 26,000 | 606 |
| 2010-05-10 | 294 | 305 | 294 | 304 | 37,000 | 608 |
| 2010-05-07 | 306 | 306 | 298 | 301 | 39,000 | 602 |
| 2010-05-06 | 305 | 311 | 305 | 310 | 51,000 | 620 |
| 2010-04-30 | 317 | 319 | 316 | 318 | 19,000 | 636 |
| 2010-04-28 | 315 | 318 | 308 | 317 | 65,000 | 634 |
| 2010-04-27 | 324 | 325 | 324 | 324 | 9,000 | 648 |
| 2010-04-26 | 326 | 326 | 319 | 325 | 26,000 | 650 |
| 2010-04-23 | 319 | 324 | 319 | 322 | 18,000 | 644 |
| 2010-04-22 | 325 | 325 | 318 | 322 | 17,000 | 644 |
| 2010-04-21 | 320 | 324 | 320 | 323 | 16,000 | 646 |
| 2010-04-20 | 323 | 324 | 322 | 322 | 25,000 | 644 |
| 2010-04-19 | 321 | 323 | 321 | 323 | 24,000 | 646 |
| 2010-04-16 | 324 | 326 | 321 | 326 | 40,000 | 652 |
| 2010-04-15 | 322 | 326 | 322 | 325 | 11,000 | 650 |
| 2010-04-14 | 329 | 329 | 321 | 326 | 28,000 | 652 |
| 2010-04-13 | 327 | 329 | 324 | 328 | 70,000 | 656 |
| 2010-04-12 | 320 | 324 | 319 | 324 | 49,000 | 648 |
| 2010-04-09 | 318 | 323 | 318 | 323 | 24,000 | 646 |
| 2010-04-08 | 317 | 321 | 317 | 318 | 46,000 | 636 |
| 2010-04-07 | 318 | 318 | 312 | 317 | 18,000 | 634 |
| 2010-04-06 | 313 | 317 | 312 | 317 | 19,000 | 634 |
| 2010-04-05 | 315 | 317 | 312 | 314 | 24,000 | 628 |
| 2010-04-02 | 317 | 317 | 314 | 314 | 23,000 | 628 |
| 2010-04-01 | 318 | 319 | 313 | 317 | 30,000 | 634 |
| 2010-03-31 | 324 | 325 | 318 | 318 | 34,000 | 636 |
| 2010-03-30 | 313 | 318 | 311 | 318 | 35,000 | 636 |
| 2010-03-29 | 311 | 313 | 311 | 313 | 34,000 | 626 |
| 2010-03-26 | 312 | 318 | 310 | 314 | 86,000 | 628 |
| 2010-03-25 | 311 | 311 | 306 | 306 | 46,000 | 612 |
| 2010-03-24 | 306 | 309 | 304 | 309 | 19,000 | 618 |
| 2010-03-23 | 308 | 308 | 303 | 306 | 32,000 | 612 |
| 2010-03-19 | 302 | 308 | 300 | 308 | 25,000 | 616 |
| 2010-03-18 | 305 | 305 | 301 | 304 | 34,000 | 608 |
| 2010-03-17 | 303 | 305 | 301 | 305 | 24,000 | 610 |
| 2010-03-16 | 297 | 300 | 296 | 300 | 38,000 | 600 |
| 2010-03-15 | 294 | 297 | 292 | 294 | 19,000 | 588 |
| 2010-03-12 | 293 | 294 | 290 | 294 | 48,000 | 588 |
| 2010-03-11 | 289 | 293 | 289 | 293 | 29,000 | 586 |
| 2010-03-10 | 291 | 291 | 288 | 289 | 21,000 | 578 |
| 2010-03-09 | 289 | 291 | 289 | 290 | 19,000 | 580 |
| 2010-03-08 | 290 | 293 | 290 | 291 | 21,000 | 582 |
| 2010-03-05 | 289 | 291 | 288 | 289 | 22,000 | 578 |
| 2010-03-04 | 289 | 289 | 288 | 288 | 26,000 | 576 |
| 2010-03-03 | 289 | 292 | 288 | 291 | 23,000 | 582 |
| 2010-03-02 | 289 | 290 | 288 | 290 | 27,000 | 580 |
| 2010-03-01 | 293 | 293 | 290 | 290 | 11,000 | 580 |
| 2010-02-26 | 293 | 295 | 293 | 293 | 21,000 | 586 |
| 2010-02-25 | 292 | 292 | 288 | 290 | 16,000 | 580 |
| 2010-02-24 | 290 | 291 | 288 | 288 | 15,000 | 576 |
| 2010-02-23 | 295 | 295 | 292 | 294 | 27,000 | 588 |
| 2010-02-22 | 291 | 294 | 286 | 293 | 32,000 | 586 |
| 2010-02-19 | 289 | 290 | 288 | 288 | 10,000 | 576 |
| 2010-02-18 | 287 | 289 | 286 | 288 | 33,000 | 576 |
| 2010-02-17 | 293 | 293 | 286 | 289 | 15,000 | 578 |
| 2010-02-16 | 287 | 289 | 286 | 287 | 17,000 | 574 |
| 2010-02-15 | 286 | 287 | 286 | 287 | 7,000 | 574 |
| 2010-02-12 | 287 | 288 | 286 | 286 | 13,000 | 572 |
| 2010-02-10 | 286 | 288 | 286 | 286 | 9,000 | 572 |
| 2010-02-09 | 285 | 289 | 285 | 286 | 17,000 | 572 |
| 2010-02-08 | 290 | 290 | 288 | 288 | 7,000 | 576 |
| 2010-02-05 | 290 | 290 | 287 | 288 | 18,000 | 576 |
| 2010-02-04 | 292 | 292 | 291 | 291 | 12,000 | 582 |
| 2010-02-03 | 292 | 294 | 292 | 292 | 7,000 | 584 |
| 2010-02-02 | 291 | 292 | 291 | 292 | 9,000 | 584 |
| 2010-02-01 | 295 | 295 | 290 | 291 | 15,000 | 582 |
| 2010-01-29 | 296 | 300 | 292 | 292 | 37,000 | 584 |
| 2010-01-28 | 293 | 295 | 293 | 295 | 16,000 | 590 |
| 2010-01-27 | 291 | 296 | 290 | 293 | 34,000 | 586 |
| 2010-01-26 | 294 | 296 | 292 | 292 | 14,000 | 584 |
| 2010-01-25 | 294 | 294 | 292 | 292 | 21,000 | 584 |
| 2010-01-22 | 300 | 300 | 291 | 292 | 30,000 | 584 |
| 2010-01-21 | 292 | 300 | 292 | 298 | 24,000 | 596 |
| 2010-01-20 | 302 | 302 | 298 | 300 | 34,000 | 600 |
| 2010-01-19 | 306 | 306 | 304 | 305 | 18,000 | 610 |
| 2010-01-18 | 308 | 308 | 305 | 306 | 25,000 | 612 |
| 2010-01-15 | 304 | 304 | 302 | 304 | 27,000 | 608 |
| 2010-01-14 | 304 | 304 | 300 | 302 | 23,000 | 604 |
| 2010-01-13 | 298 | 311 | 298 | 306 | 47,000 | 612 |
| 2010-01-12 | 298 | 303 | 298 | 303 | 49,000 | 606 |
| 2010-01-08 | 294 | 297 | 294 | 297 | 23,000 | 594 |
| 2010-01-07 | 296 | 297 | 294 | 294 | 43,000 | 588 |
| 2010-01-06 | 288 | 292 | 287 | 292 | 28,000 | 584 |
| 2010-01-05 | 287 | 290 | 286 | 288 | 32,000 | 576 |
| 2010-01-04 | 288 | 288 | 285 | 286 | 27,000 | 572 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
