4218 ニチバン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3036236936236722,000734
2013-12-2736036635736224,000724
2013-12-2635236135235932,000718
2013-12-2535836035035153,000702
2013-12-2435635835535849,000716
2013-12-2036336536236248,000724
2013-12-1936536736436546,000730
2013-12-1836336936336562,000730
2013-12-1736136336136224,000724
2013-12-1636136336136113,000722
2013-12-1336136736136556,000730
2013-12-123683693663678,000734
2013-12-1137137136836820,000736
2013-12-1037137237137116,000742
2013-12-0937537537137137,000742
2013-12-0637838037537634,000752
2013-12-0538038037737713,000754
2013-12-0437838037837916,000758
2013-12-0338138338038218,000764
2013-12-0237938037838023,000760
2013-11-293823823803809,000760
2013-11-283793793783797,000758
2013-11-2738238337837926,000758
2013-11-263853853813827,000764
2013-11-2538238638138625,000772
2013-11-2238538538238424,000768
2013-11-2138138638038625,000772
2013-11-2038438438038432,000768
2013-11-1938138438038322,000766
2013-11-1838438538338320,000766
2013-11-1538338338138329,000766
2013-11-1437938237938215,000764
2013-11-1338438437938117,000762
2013-11-1237938237938017,000760
2013-11-1138038037837918,000758
2013-11-083793803793798,000758
2013-11-0738038138038011,000760
2013-11-0638138338138215,000764
2013-11-053863863833836,000766
2013-11-0138738738638610,000772
2013-10-3138338738338424,000768
2013-10-3038438538338514,000770
2013-10-2938838838338414,000768
2013-10-283903903853885,000776
2013-10-2539039038738727,000774
2013-10-243863873863875,000774
2013-10-233873893863878,000774
2013-10-2238838838738723,000774
2013-10-2138738738038335,000766
2013-10-1838738838438814,000776
2013-10-1738338438238314,000766
2013-10-163883893773829,000764
2013-10-1538138938138311,000766
2013-10-1138338938238415,000768
2013-10-103833843783809,000760
2013-10-0937537637537518,000750
2013-10-0837138137038030,000760
2013-10-073773843773778,000754
2013-10-0437438136937423,000748
2013-10-0337637937437828,000756
2013-10-0239639637637650,000752
2013-10-0140040039439629,000792
2013-09-304004003973976,000794
2013-09-2739540039540012,000800
2013-09-2640240239940160,000802
2013-09-25408409407407313,000814
2013-09-2440640940640841,000816
2013-09-2040540640440638,000812
2013-09-1940440540240421,000808
2013-09-184014044014046,000808
2013-09-1740040440040311,000806
2013-09-1339740039740043,000800
2013-09-1240540539940528,000810
2013-09-1140740740340312,000806
2013-09-1040940940140621,000812
2013-09-0940440540340427,000808
2013-09-0639740039440034,000800
2013-09-053903943903915,000782
2013-09-0439139338839317,000786
2013-09-0339439639039214,000784
2013-09-0239239438739413,000788
2013-08-3039339338438527,000770
2013-08-293943953933934,000786
2013-08-2839839839339310,000786
2013-08-274004003993993,000798
2013-08-2640440439940011,000800
2013-08-233963983963987,000796
2013-08-223943943933933,000786
2013-08-213953953913929,000784
2013-08-2039839839339316,000786
2013-08-1939540139340116,000802
2013-08-163943963943949,000788
2013-08-153943943923924,000784
2013-08-143913953913953,000790
2013-08-1238539438538712,000774
2013-08-0940240438738945,000778
2013-08-0839840339840119,000802
2013-08-0739540139539811,000796
2013-08-0639640139640119,000802
2013-08-0539239839239817,000796
2013-08-023923923923923,000784
2013-08-0139839838338639,000772
2013-07-3138739038639012,000780
2013-07-3038439838338917,000778
2013-07-2939239239039016,000780
2013-07-2639839839739710,000794
2013-07-2540540540040014,000800
2013-07-244024023994028,000804
2013-07-2339640139640124,000802
2013-07-2241041040140149,000802
2013-07-1941141140441137,000822
2013-07-1840040840040828,000816
2013-07-1739740039639814,000796
2013-07-1640340339940113,000802
2013-07-1239940139939914,000798
2013-07-1140040240040211,000804
2013-07-1040240239940022,000800
2013-07-0940440440240221,000804
2013-07-0840640740440425,000808
2013-07-0541541539840628,000812
2013-07-0441441440441420,000828
2013-07-0341641640840830,000816
2013-07-0241641841541632,000832
2013-07-0141041240541218,000824
2013-06-2840040739340628,000812
2013-06-274054053954008,000800
2013-06-2641041039439833,000796
2013-06-2540040039439513,000790
2013-06-2439539639239610,000792
2013-06-2139639639039517,000790
2013-06-2039740839740440,000808
2013-06-1939039538339518,000790
2013-06-183893893833838,000766
2013-06-1737438337338113,000762
2013-06-1437538237437657,000752
2013-06-1338538637537563,000750
2013-06-1237238536338321,000766
2013-06-1137237637137413,000748
2013-06-1036537436036721,000734
2013-06-0736836833234550,000690
2013-06-0639239237638418,000768
2013-06-053913923913927,000784
2013-06-0439340039339729,000794
2013-06-0339140439140046,000800
2013-05-3141041240040558,000810
2013-05-3039540638840238,000804
2013-05-293924023924029,000804
2013-05-2839739939439611,000792
2013-05-2740940939039852,000796
2013-05-2440241840240950,000818
2013-05-2342142240540551,000810
2013-05-2242142841742670,000852
2013-05-2142042441842135,000842
2013-05-2042142741942281,000844
2013-05-1740541340041332,000826
2013-05-1641341539639764,000794
2013-05-1541742041141658,000832
2013-05-1441741840941067,000820
2013-05-13425435418424145,000848
2013-05-1041542041041560,000830
2013-05-0942642641441540,000830
2013-05-0842843141842832,000856
2013-05-0741642841242832,000856
2013-05-0241741740740820,000816
2013-05-0141042540542436,000848
2013-04-3041142840640783,000814
2013-04-2644344341541545,000830
2013-04-2544544544044559,000890
2013-04-2444044743844157,000882
2013-04-2342543942543671,000872
2013-04-2241243041242980,000858
2013-04-1941141240640858,000816
2013-04-1840841040541054,000820
2013-04-1740040940040945,000818
2013-04-1640240639840033,000800
2013-04-1539541239540943,000818
2013-04-1239740039640056,000800
2013-04-1140040139539762,000794
2013-04-1039840039440086,000800
2013-04-09385402378399137,000798
2013-04-0837338337338092,000760
2013-04-05365373360373113,000746
2013-04-0435237035236970,000738
2013-04-0334835533535355,000706
2013-04-02321353310350104,000700
2013-04-01366366349353117,000706
2013-03-29361370358366125,000732
2013-03-28350358350358119,000716
2013-03-2734635234434980,000698
2013-03-26341357335354160,000708
2013-03-2534134133733741,000674
2013-03-2233534333533772,000674
2013-03-2133433833233359,000666
2013-03-1933033332932937,000658
2013-03-1832032732032723,000654
2013-03-1531832331732332,000646
2013-03-1431832131731823,000636
2013-03-133213213213217,000642
2013-03-1232633032132747,000654
2013-03-1132234432132994,000658
2013-03-08310323309319139,000638
2013-03-0730930930630920,000618
2013-03-0631031030630925,000618
2013-03-0531131130631027,000620
2013-03-0431331330630745,000614
2013-03-0131231331031139,000622
2013-02-2829830429830418,000608
2013-02-2730030029829920,000598
2013-02-2630630630130315,000606
2013-02-2532032030831058,000620
2013-02-2230231630231439,000628
2013-02-2131631630630848,000616
2013-02-2030631630631696,000632
2013-02-1930631030430988,000618
2013-02-18298303293302156,000604
2013-02-15280290280290124,000580
2013-02-1427928227927923,000558
2013-02-1328228328028071,000560
2013-02-1228028127728032,000560
2013-02-0828128127527747,000554
2013-02-0728128228028117,000562
2013-02-0628228228028210,000564
2013-02-0528228228028017,000560
2013-02-0428328328228220,000564
2013-02-0128328328028328,000566
2013-01-3128028127928114,000562
2013-01-3027928027928015,000560
2013-01-2928028527927967,000558
2013-01-2828028127827921,000558
2013-01-2527628327627965,000558
2013-01-2427027726927752,000554
2013-01-2327127326927217,000544
2013-01-2227127127027120,000542
2013-01-2126726926726931,000538
2013-01-1826726826626827,000536
2013-01-1726626726426417,000528
2013-01-1626826826626620,000532
2013-01-1526626726626723,000534
2013-01-1126626626426625,000532
2013-01-1026226426226228,000524
2013-01-0926226226126212,000524
2013-01-0826426526326323,000526
2013-01-0726826826626614,000532
2013-01-0426726726426643,000532

分割・併合履歴 : [2017-09-27]1株→0.5株