4218 ニチバン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	247	250	246	250	21,000	500
2011-12-29	249	249	247	247	2,000	494
2011-12-28	247	249	247	247	9,000	494
2011-12-27	247	247	246	246	15,000	492
2011-12-26	251	251	246	248	30,000	496
2011-12-22	248	248	246	246	26,000	492
2011-12-21	250	250	247	248	18,000	496
2011-12-20	243	248	243	247	31,000	494
2011-12-19	244	245	242	245	25,000	490
2011-12-16	248	248	246	246	26,000	492
2011-12-15	249	250	248	248	33,000	496
2011-12-14	250	251	249	250	15,000	500
2011-12-13	250	253	250	253	12,000	506
2011-12-12	252	252	250	250	16,000	500
2011-12-09	251	251	249	250	33,000	500
2011-12-08	251	252	249	252	17,000	504
2011-12-07	248	253	248	251	33,000	502
2011-12-06	254	254	248	248	30,000	496
2011-12-05	252	253	251	252	13,000	504
2011-12-02	252	252	248	250	33,000	500
2011-12-01	252	253	251	252	26,000	504
2011-11-30	252	252	248	250	26,000	500
2011-11-29	247	253	246	253	27,000	506
2011-11-28	247	247	246	246	10,000	492
2011-11-25	247	247	245	245	26,000	490
2011-11-24	247	248	245	245	21,000	490
2011-11-22	248	248	247	248	16,000	496
2011-11-21	249	249	247	248	22,000	496
2011-11-18	251	251	250	250	15,000	500
2011-11-17	252	252	250	251	16,000	502
2011-11-16	250	253	250	251	26,000	502
2011-11-15	252	254	252	254	12,000	508
2011-11-14	256	256	253	253	13,000	506
2011-11-11	260	260	253	254	24,000	508
2011-11-10	260	260	259	260	11,000	520
2011-11-09	261	261	261	261	3,000	522
2011-11-08	262	263	261	261	7,000	522
2011-11-07	265	265	262	263	9,000	526
2011-11-04	262	265	262	264	12,000	528
2011-11-02	263	263	261	261	15,000	522
2011-11-01	265	266	265	265	13,000	530
2011-10-31	267	268	265	266	14,000	532
2011-10-28	268	269	267	269	15,000	538
2011-10-27	266	267	263	265	35,000	530
2011-10-26	266	268	266	266	7,000	532
2011-10-25	269	269	267	267	19,000	534
2011-10-24	270	272	269	269	16,000	538
2011-10-21	267	268	265	268	16,000	536
2011-10-20	271	271	266	267	41,000	534
2011-10-19	269	272	269	272	21,000	544
2011-10-18	271	271	270	270	10,000	540
2011-10-17	272	274	271	271	14,000	542
2011-10-14	271	271	271	271	9,000	542
2011-10-13	272	274	272	273	6,000	546
2011-10-12	272	272	270	271	21,000	542
2011-10-11	274	275	272	272	12,000	544
2011-10-07	270	275	270	274	12,000	548
2011-10-06	272	272	267	271	19,000	542
2011-10-05	273	274	272	272	19,000	544
2011-10-04	269	277	269	273	17,000	546
2011-10-03	275	275	273	274	15,000	548
2011-09-30	278	278	276	277	22,000	554
2011-09-29	276	277	275	277	20,000	554
2011-09-28	273	276	273	276	63,000	552
2011-09-27	274	275	274	274	214,000	548
2011-09-26	276	277	274	275	60,000	550
2011-09-22	276	276	274	276	28,000	552
2011-09-21	275	277	275	276	17,000	552
2011-09-20	276	276	275	275	34,000	550
2011-09-16	278	280	277	279	24,000	558
2011-09-15	277	277	275	276	21,000	552
2011-09-14	278	278	275	276	12,000	552
2011-09-13	276	277	276	277	10,000	554
2011-09-12	278	278	276	276	9,000	552
2011-09-09	278	280	276	276	51,000	552
2011-09-08	278	283	278	281	14,000	562
2011-09-07	279	279	277	277	7,000	554
2011-09-06	277	279	274	279	14,000	558
2011-09-05	276	278	275	275	22,000	550
2011-09-02	280	280	277	280	12,000	560
2011-09-01	283	283	281	282	16,000	564
2011-08-31	284	285	282	283	11,000	566
2011-08-30	285	285	282	284	9,000	568
2011-08-29	277	284	277	284	4,000	568
2011-08-26	278	278	274	277	9,000	554
2011-08-25	279	279	276	276	22,000	552
2011-08-24	275	275	273	273	12,000	546
2011-08-23	273	275	272	275	16,000	550
2011-08-22	276	277	275	275	25,000	550
2011-08-19	273	274	271	274	14,000	548
2011-08-18	273	277	272	274	28,000	548
2011-08-17	277	277	275	275	7,000	550
2011-08-16	277	277	274	276	15,000	552
2011-08-15	282	282	276	277	12,000	554
2011-08-12	274	274	271	274	11,000	548
2011-08-11	268	271	268	271	8,000	542
2011-08-10	274	275	270	271	28,000	542
2011-08-09	268	270	263	270	29,000	540
2011-08-08	275	275	270	273	24,000	546
2011-08-05	274	277	273	275	22,000	550
2011-08-04	284	284	281	283	10,000	566
2011-08-03	284	285	282	282	19,000	564
2011-08-02	289	289	286	286	7,000	572
2011-08-01	293	293	290	290	30,000	580
2011-07-29	288	290	288	289	19,000	578
2011-07-28	285	289	284	289	16,000	578
2011-07-27	286	287	286	287	8,000	574
2011-07-26	291	294	290	290	13,000	580
2011-07-25	290	291	288	291	16,000	582
2011-07-22	287	290	287	290	24,000	580
2011-07-21	289	289	287	287	20,000	574
2011-07-20	294	294	287	290	81,000	580
2011-07-19	285	286	284	286	30,000	572
2011-07-15	281	285	281	285	17,000	570
2011-07-14	276	282	276	280	20,000	560
2011-07-13	275	278	275	277	51,000	554
2011-07-12	280	281	280	281	9,000	562
2011-07-11	284	284	283	284	16,000	568
2011-07-08	285	285	284	284	12,000	568
2011-07-07	283	285	282	285	21,000	570
2011-07-06	278	285	278	285	25,000	570
2011-07-05	281	282	278	279	23,000	558
2011-07-04	285	285	282	283	21,000	566
2011-07-01	285	286	282	282	21,000	564
2011-06-30	282	283	281	283	22,000	566
2011-06-29	280	280	277	279	15,000	558
2011-06-28	278	278	276	276	5,000	552
2011-06-27	278	278	275	275	21,000	550
2011-06-24	273	277	273	277	31,000	554
2011-06-23	272	275	272	275	17,000	550
2011-06-22	271	276	271	274	14,000	548
2011-06-21	271	271	270	271	11,000	542
2011-06-20	269	271	269	271	33,000	542
2011-06-17	275	275	272	273	11,000	546
2011-06-16	273	273	271	271	6,000	542
2011-06-15	273	273	273	273	5,000	546
2011-06-14	269	272	269	271	5,000	542
2011-06-13	267	269	267	269	9,000	538
2011-06-10	273	273	268	269	30,000	538
2011-06-09	271	271	267	267	9,000	534
2011-06-08	273	273	273	273	3,000	546
2011-06-07	268	276	267	276	25,000	552
2011-06-06	266	267	266	267	7,000	534
2011-06-03	270	270	265	266	24,000	532
2011-06-02	269	273	269	269	13,000	538
2011-06-01	273	273	272	273	9,000	546
2011-05-31	270	273	270	273	13,000	546
2011-05-30	268	270	268	270	9,000	540
2011-05-27	271	271	269	269	12,000	538
2011-05-26	272	272	271	271	10,000	542
2011-05-25	273	273	269	269	21,000	538
2011-05-24	269	270	268	270	10,000	540
2011-05-23	269	269	267	268	12,000	536
2011-05-20	270	272	269	270	22,000	540
2011-05-19	271	273	269	273	29,000	546
2011-05-18	270	270	268	270	22,000	540
2011-05-17	268	270	267	267	6,000	534
2011-05-16	269	269	266	266	22,000	532
2011-05-13	270	271	267	271	25,000	542
2011-05-12	272	272	270	270	18,000	540
2011-05-11	274	275	272	274	14,000	548
2011-05-10	272	275	272	274	6,000	548
2011-05-09	275	276	273	273	12,000	546
2011-05-06	274	274	273	273	27,000	546
2011-05-02	275	280	274	275	29,000	550
2011-04-28	273	274	273	273	8,000	546
2011-04-27	277	277	273	273	8,000	546
2011-04-26	274	275	273	273	14,000	546
2011-04-25	281	282	275	276	28,000	552
2011-04-22	273	274	273	273	7,000	546
2011-04-21	275	275	273	273	6,000	546
2011-04-20	274	274	273	273	30,000	546
2011-04-19	273	274	273	274	8,000	548
2011-04-18	273	275	273	275	14,000	550
2011-04-15	272	275	272	272	13,000	544
2011-04-14	272	275	272	275	5,000	550
2011-04-13	273	274	272	272	8,000	544
2011-04-12	274	274	272	273	10,000	546
2011-04-11	275	275	272	274	7,000	548
2011-04-08	270	274	270	274	12,000	548
2011-04-07	274	274	272	273	14,000	546
2011-04-06	277	278	274	274	15,000	548
2011-04-05	280	280	276	277	11,000	554
2011-04-04	283	283	279	280	29,000	560
2011-04-01	289	289	283	283	21,000	566
2011-03-31	288	288	285	287	8,000	574
2011-03-30	281	286	281	285	17,000	570
2011-03-29	280	280	274	280	26,000	560
2011-03-28	282	287	282	285	20,000	570
2011-03-25	287	287	282	282	23,000	564
2011-03-24	283	283	278	280	23,000	560
2011-03-23	277	279	275	277	44,000	554
2011-03-22	282	282	274	282	38,000	564
2011-03-18	253	266	251	266	40,000	532
2011-03-17	235	249	235	246	91,000	492
2011-03-16	242	269	242	254	51,000	508
2011-03-15	270	270	229	240	111,000	480
2011-03-14	273	287	268	280	52,000	560
2011-03-11	297	299	296	297	62,000	594
2011-03-10	300	302	300	300	15,000	600
2011-03-09	300	303	300	301	14,000	602
2011-03-08	298	302	298	301	30,000	602
2011-03-07	306	306	300	302	24,000	604
2011-03-04	305	307	305	306	10,000	612
2011-03-03	304	304	304	304	3,000	608
2011-03-02	308	308	304	304	10,000	608
2011-03-01	305	310	305	308	27,000	616
2011-02-28	304	307	302	306	25,000	612
2011-02-25	302	302	300	301	53,000	602
2011-02-24	310	310	301	302	58,000	604
2011-02-23	310	314	309	310	29,000	620
2011-02-22	319	320	316	316	20,000	632
2011-02-21	322	323	320	321	36,000	642
2011-02-18	323	324	322	324	28,000	648
2011-02-17	321	324	320	322	23,000	644
2011-02-16	322	323	320	320	27,000	640
2011-02-15	322	322	319	321	14,000	642
2011-02-14	324	324	318	319	23,000	638
2011-02-10	316	324	316	324	24,000	648
2011-02-09	321	321	317	319	68,000	638
2011-02-08	328	329	319	321	75,000	642
2011-02-07	320	326	320	325	50,000	650
2011-02-04	315	318	315	318	41,000	636
2011-02-03	316	317	314	316	32,000	632
2011-02-02	314	316	314	316	25,000	632
2011-02-01	312	314	312	314	31,000	628
2011-01-31	310	313	309	313	31,000	626
2011-01-28	312	313	312	313	46,000	626
2011-01-27	310	313	310	313	48,000	626
2011-01-26	310	312	308	311	43,000	622
2011-01-25	312	312	309	310	19,000	620
2011-01-24	309	309	308	308	13,000	616
2011-01-21	314	315	310	311	27,000	622
2011-01-20	312	314	310	314	31,000	628
2011-01-19	313	314	312	312	16,000	624
2011-01-18	311	312	311	312	9,000	624
2011-01-17	312	313	310	310	18,000	620
2011-01-14	308	311	308	311	21,000	622
2011-01-13	312	312	308	310	29,000	620
2011-01-12	312	313	311	312	29,000	624
2011-01-11	313	313	309	312	32,000	624
2011-01-07	312	312	309	310	30,000	620
2011-01-06	309	310	307	310	52,000	620
2011-01-05	305	307	305	307	16,000	614
2011-01-04	305	307	305	306	35,000	612

分割・併合履歴： [2017-09-27]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31