4218 ニチバン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	264	266	262	266	53,000	532
2012-12-27	264	265	264	264	35,000	528
2012-12-26	260	262	260	262	10,000	524
2012-12-25	263	264	260	262	32,000	524
2012-12-21	260	262	259	261	37,000	522
2012-12-20	259	260	259	260	40,000	520
2012-12-19	260	261	259	259	32,000	518
2012-12-18	259	260	259	260	20,000	520
2012-12-17	258	259	257	258	12,000	516
2012-12-14	254	255	254	255	31,000	510
2012-12-13	253	257	253	255	18,000	510
2012-12-12	251	252	251	252	9,000	504
2012-12-11	252	252	251	252	10,000	504
2012-12-10	253	253	251	252	15,000	504
2012-12-07	252	253	252	253	7,000	506
2012-12-06	251	253	251	252	9,000	504
2012-12-05	251	254	250	254	7,000	508
2012-12-04	252	252	251	251	7,000	502
2012-12-03	251	252	251	252	8,000	504
2012-11-30	256	256	251	251	7,000	502
2012-11-29	252	255	251	255	7,000	510
2012-11-28	255	256	252	253	8,000	506
2012-11-27	254	255	254	255	12,000	510
2012-11-26	257	257	254	254	20,000	508
2012-11-22	251	253	251	253	13,000	506
2012-11-21	251	251	250	251	5,000	502
2012-11-20	255	255	252	252	25,000	504
2012-11-19	251	254	251	253	16,000	506
2012-11-16	249	250	246	250	11,000	500
2012-11-15	245	249	245	249	2,000	498
2012-11-14	246	246	246	246	1,000	492
2012-11-13	247	249	246	246	12,000	492
2012-11-12	246	246	246	246	1,000	492
2012-11-09	247	248	247	247	6,000	494
2012-11-08	249	249	248	248	5,000	496
2012-11-07	250	250	250	250	26,000	500
2012-11-05	252	252	249	249	3,000	498
2012-11-02	250	252	250	252	5,000	504
2012-11-01	252	252	248	251	12,000	502
2012-10-31	249	251	249	250	5,000	500
2012-10-30	251	252	249	249	13,000	498
2012-10-26	249	250	248	250	8,000	500
2012-10-25	250	250	250	250	8,000	500
2012-10-24	250	250	248	248	9,000	496
2012-10-23	252	252	252	252	1,000	504
2012-10-22	252	252	249	251	27,000	502
2012-10-19	252	254	252	254	16,000	508
2012-10-18	250	252	250	252	18,000	504
2012-10-17	251	253	249	253	7,000	506
2012-10-16	248	249	248	249	5,000	498
2012-10-15	250	250	246	247	5,000	494
2012-10-12	251	251	250	250	8,000	500
2012-10-11	251	251	251	251	6,000	502
2012-10-10	252	252	251	251	4,000	502
2012-10-09	253	254	253	254	2,000	508
2012-10-05	253	257	253	257	9,000	514
2012-10-04	253	255	252	253	8,000	506
2012-10-03	257	257	253	253	3,000	506
2012-10-02	256	257	256	257	4,000	514
2012-10-01	259	259	257	258	7,000	516
2012-09-28	260	260	258	259	9,000	518
2012-09-27	261	261	259	260	10,000	520
2012-09-26	258	261	258	261	40,000	522
2012-09-25	260	264	260	264	214,000	528
2012-09-24	261	263	261	263	42,000	526
2012-09-21	261	261	260	261	13,000	522
2012-09-20	263	263	261	261	28,000	522
2012-09-19	264	265	263	265	25,000	530
2012-09-18	261	262	260	262	12,000	524
2012-09-14	260	260	257	260	25,000	520
2012-09-13	257	259	257	259	8,000	518
2012-09-12	258	258	257	257	7,000	514
2012-09-11	256	258	256	258	3,000	516
2012-09-10	256	256	255	256	5,000	512
2012-09-07	256	256	253	254	7,000	508
2012-09-06	255	255	254	255	3,000	510
2012-09-05	256	257	255	255	9,000	510
2012-09-04	257	257	257	257	6,000	514
2012-09-03	262	262	258	258	13,000	516
2012-08-31	265	265	259	259	12,000	518
2012-08-30	265	266	258	266	20,000	532
2012-08-29	266	266	265	265	19,000	530
2012-08-28	267	267	263	263	14,000	526
2012-08-27	267	268	266	266	15,000	532
2012-08-24	260	267	260	267	11,000	534
2012-08-23	261	264	261	263	9,000	526
2012-08-22	265	265	263	263	5,000	526
2012-08-21	265	266	263	265	14,000	530
2012-08-20	267	267	266	266	33,000	532
2012-08-17	264	267	263	267	41,000	534
2012-08-16	262	264	261	263	15,000	526
2012-08-15	262	262	261	261	6,000	522
2012-08-14	260	262	260	262	6,000	524
2012-08-13	262	263	262	263	3,000	526
2012-08-10	259	262	259	262	7,000	524
2012-08-09	260	260	256	259	8,000	518
2012-08-08	260	260	256	259	7,000	518
2012-08-07	261	262	260	260	4,000	520
2012-08-06	259	262	257	262	5,000	524
2012-08-03	257	259	256	259	5,000	518
2012-08-02	260	261	260	260	6,000	520
2012-08-01	256	260	255	259	38,000	518
2012-07-31	254	254	252	254	10,000	508
2012-07-30	257	258	255	256	13,000	512
2012-07-27	255	257	255	256	11,000	512
2012-07-26	255	255	251	254	12,000	508
2012-07-25	260	260	255	255	13,000	510
2012-07-24	254	262	254	262	10,000	524
2012-07-23	257	257	255	255	10,000	510
2012-07-20	263	263	259	259	67,000	518
2012-07-19	263	266	263	266	41,000	532
2012-07-18	262	262	260	262	18,000	524
2012-07-17	259	260	259	260	12,000	520
2012-07-13	256	259	256	258	9,000	516
2012-07-12	256	257	255	256	7,000	512
2012-07-11	261	261	257	257	4,000	514
2012-07-10	265	265	258	261	21,000	522
2012-07-09	257	257	255	257	12,000	514
2012-07-06	257	257	256	257	16,000	514
2012-07-05	260	260	257	257	7,000	514
2012-07-04	259	260	259	260	6,000	520
2012-07-03	259	259	259	259	9,000	518
2012-07-02	260	260	258	258	6,000	516
2012-06-29	257	257	256	256	8,000	512
2012-06-28	253	257	253	257	5,000	514
2012-06-27	253	257	253	253	7,000	506
2012-06-26	253	258	253	254	12,000	508
2012-06-25	258	258	253	258	16,000	516
2012-06-22	250	253	250	252	27,000	504
2012-06-21	250	252	250	252	13,000	504
2012-06-20	249	250	249	250	25,000	500
2012-06-19	248	248	247	248	10,000	496
2012-06-18	245	248	245	247	11,000	494
2012-06-15	244	244	242	243	9,000	486
2012-06-14	247	247	240	241	16,000	482
2012-06-12	243	246	243	246	5,000	492
2012-06-11	248	248	243	243	7,000	486
2012-06-08	246	247	243	247	23,000	494
2012-06-07	245	245	242	243	12,000	486
2012-06-06	241	243	238	243	24,000	486
2012-06-05	243	243	240	241	18,000	482
2012-06-04	243	243	242	243	5,000	486
2012-06-01	248	248	243	244	19,000	488
2012-05-31	246	247	245	246	15,000	492
2012-05-30	246	250	246	250	9,000	500
2012-05-29	246	249	245	249	18,000	498
2012-05-28	250	250	249	250	3,000	500
2012-05-25	252	252	248	250	19,000	500
2012-05-24	247	251	247	251	8,000	502
2012-05-23	250	250	248	248	10,000	496
2012-05-22	254	255	250	250	12,000	500
2012-05-21	253	255	253	255	21,000	510
2012-05-18	250	251	248	251	13,000	502
2012-05-17	252	252	245	252	12,000	504
2012-05-16	252	252	246	246	13,000	492
2012-05-15	246	252	243	245	23,000	490
2012-05-14	248	249	246	249	20,000	498
2012-05-11	253	255	250	250	10,000	500
2012-05-10	252	253	251	253	11,000	506
2012-05-09	255	256	254	254	14,000	508
2012-05-08	258	258	255	258	11,000	516
2012-05-07	258	259	253	259	14,000	518
2012-05-02	259	259	256	259	8,000	518
2012-05-01	260	260	257	257	24,000	514
2012-04-27	264	265	263	265	14,000	530
2012-04-26	262	263	260	263	16,000	526
2012-04-25	265	265	265	265	10,000	530
2012-04-24	259	263	259	263	10,000	526
2012-04-23	260	262	259	260	17,000	520
2012-04-20	264	264	261	261	20,000	522
2012-04-19	260	262	260	262	9,000	524
2012-04-18	260	262	259	260	20,000	520
2012-04-17	257	259	257	259	9,000	518
2012-04-16	260	260	257	257	4,000	514
2012-04-13	260	261	257	259	15,000	518
2012-04-12	260	263	258	263	10,000	526
2012-04-11	261	262	261	261	3,000	522
2012-04-10	266	266	261	262	11,000	524
2012-04-09	261	265	261	265	7,000	530
2012-04-06	266	266	262	266	12,000	532
2012-04-05	263	264	262	263	5,000	526
2012-04-04	266	266	263	263	19,000	526
2012-04-03	268	268	266	267	10,000	534
2012-04-02	269	269	267	267	15,000	534
2012-03-30	271	271	270	270	2,000	540
2012-03-29	269	272	268	270	25,000	540
2012-03-28	270	271	269	269	18,000	538
2012-03-27	275	277	273	275	41,000	550
2012-03-26	275	275	273	275	27,000	550
2012-03-23	272	274	271	274	19,000	548
2012-03-22	271	273	270	273	30,000	546
2012-03-21	272	273	271	272	32,000	544
2012-03-19	272	274	271	274	59,000	548
2012-03-16	274	275	272	274	30,000	548
2012-03-15	274	276	273	274	23,000	548
2012-03-14	274	274	272	274	26,000	548
2012-03-13	269	272	269	271	21,000	542
2012-03-12	271	273	270	270	18,000	540
2012-03-09	269	272	269	271	51,000	542
2012-03-08	267	272	266	268	38,000	536
2012-03-07	265	269	265	267	19,000	534
2012-03-06	267	267	266	266	16,000	532
2012-03-05	267	270	267	268	13,000	536
2012-03-02	271	271	267	270	18,000	540
2012-03-01	273	274	268	271	36,000	542
2012-02-29	275	277	274	274	21,000	548
2012-02-28	274	274	272	274	26,000	548
2012-02-27	275	276	271	275	45,000	550
2012-02-24	268	275	268	273	39,000	546
2012-02-23	263	268	263	266	23,000	532
2012-02-22	263	273	261	262	50,000	524
2012-02-21	261	263	261	262	5,000	524
2012-02-20	264	265	261	261	42,000	522
2012-02-17	261	262	261	262	16,000	524
2012-02-16	259	261	259	259	10,000	518
2012-02-15	258	262	257	262	16,000	524
2012-02-14	257	259	257	258	17,000	516
2012-02-13	258	258	257	258	8,000	516
2012-02-10	260	262	258	258	15,000	516
2012-02-09	258	262	257	262	26,000	524
2012-02-08	262	263	248	257	50,000	514
2012-02-07	261	263	261	263	10,000	526
2012-02-06	262	263	260	261	11,000	522
2012-02-03	262	262	261	261	17,000	522
2012-02-02	262	264	261	264	11,000	528
2012-02-01	266	266	261	263	23,000	526
2012-01-31	265	266	262	264	33,000	528
2012-01-30	262	265	262	265	30,000	530
2012-01-27	261	264	259	264	30,000	528
2012-01-26	259	263	258	261	41,000	522
2012-01-25	257	260	257	258	32,000	516
2012-01-24	257	258	255	255	37,000	510
2012-01-23	258	260	258	258	13,000	516
2012-01-20	258	260	256	259	64,000	518
2012-01-19	253	256	253	255	26,000	510
2012-01-18	253	253	251	253	29,000	506
2012-01-17	250	252	250	251	11,000	502
2012-01-16	250	254	250	250	18,000	500
2012-01-13	249	252	249	252	21,000	504
2012-01-12	250	250	249	250	7,000	500
2012-01-11	250	251	250	250	11,000	500
2012-01-10	251	251	250	250	9,000	500
2012-01-06	252	252	250	250	15,000	500
2012-01-05	251	253	251	252	12,000	504
2012-01-04	252	253	250	253	37,000	506

分割・併合履歴： [2017-09-27]1株→0.5株