4218 ニチバン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 411 | 421 | 410 | 420 | 55,000 | 840 |
| 2014-12-29 | 404 | 412 | 404 | 411 | 24,000 | 822 |
| 2014-12-26 | 401 | 404 | 401 | 404 | 4,000 | 808 |
| 2014-12-25 | 406 | 406 | 402 | 403 | 26,000 | 806 |
| 2014-12-24 | 405 | 405 | 400 | 402 | 18,000 | 804 |
| 2014-12-22 | 399 | 402 | 398 | 400 | 33,000 | 800 |
| 2014-12-19 | 406 | 408 | 401 | 405 | 24,000 | 810 |
| 2014-12-18 | 398 | 406 | 398 | 402 | 17,000 | 804 |
| 2014-12-17 | 393 | 400 | 393 | 397 | 12,000 | 794 |
| 2014-12-16 | 395 | 399 | 395 | 397 | 28,000 | 794 |
| 2014-12-15 | 400 | 410 | 399 | 399 | 31,000 | 798 |
| 2014-12-12 | 405 | 406 | 405 | 405 | 39,000 | 810 |
| 2014-12-11 | 403 | 410 | 402 | 407 | 25,000 | 814 |
| 2014-12-10 | 403 | 406 | 403 | 403 | 38,000 | 806 |
| 2014-12-09 | 407 | 408 | 406 | 407 | 9,000 | 814 |
| 2014-12-08 | 409 | 409 | 401 | 408 | 25,000 | 816 |
| 2014-12-05 | 401 | 408 | 401 | 407 | 25,000 | 814 |
| 2014-12-04 | 403 | 407 | 402 | 407 | 25,000 | 814 |
| 2014-12-03 | 407 | 407 | 401 | 403 | 27,000 | 806 |
| 2014-12-02 | 408 | 408 | 404 | 406 | 15,000 | 812 |
| 2014-12-01 | 405 | 409 | 404 | 409 | 48,000 | 818 |
| 2014-11-28 | 401 | 403 | 400 | 402 | 19,000 | 804 |
| 2014-11-27 | 397 | 401 | 396 | 399 | 16,000 | 798 |
| 2014-11-26 | 399 | 400 | 398 | 398 | 14,000 | 796 |
| 2014-11-25 | 396 | 400 | 396 | 399 | 30,000 | 798 |
| 2014-11-21 | 397 | 399 | 394 | 398 | 20,000 | 796 |
| 2014-11-20 | 399 | 400 | 394 | 398 | 34,000 | 796 |
| 2014-11-19 | 398 | 401 | 398 | 399 | 66,000 | 798 |
| 2014-11-18 | 387 | 394 | 385 | 394 | 23,000 | 788 |
| 2014-11-17 | 396 | 396 | 389 | 389 | 15,000 | 778 |
| 2014-11-14 | 398 | 398 | 391 | 396 | 40,000 | 792 |
| 2014-11-13 | 392 | 396 | 390 | 396 | 57,000 | 792 |
| 2014-11-12 | 389 | 394 | 389 | 390 | 30,000 | 780 |
| 2014-11-11 | 386 | 389 | 385 | 389 | 10,000 | 778 |
| 2014-11-10 | 389 | 390 | 389 | 389 | 12,000 | 778 |
| 2014-11-07 | 391 | 391 | 386 | 387 | 8,000 | 774 |
| 2014-11-06 | 387 | 394 | 387 | 391 | 16,000 | 782 |
| 2014-11-05 | 395 | 395 | 385 | 392 | 30,000 | 784 |
| 2014-11-04 | 394 | 399 | 391 | 397 | 77,000 | 794 |
| 2014-10-31 | 378 | 391 | 378 | 391 | 49,000 | 782 |
| 2014-10-30 | 380 | 383 | 377 | 377 | 19,000 | 754 |
| 2014-10-29 | 380 | 380 | 378 | 380 | 5,000 | 760 |
| 2014-10-28 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2014-10-27 | 377 | 380 | 377 | 379 | 21,000 | 758 |
| 2014-10-24 | 371 | 376 | 371 | 376 | 9,000 | 752 |
| 2014-10-23 | 371 | 373 | 371 | 372 | 8,000 | 744 |
| 2014-10-22 | 368 | 373 | 365 | 373 | 16,000 | 746 |
| 2014-10-21 | 362 | 367 | 362 | 365 | 23,000 | 730 |
| 2014-10-20 | 366 | 368 | 365 | 365 | 35,000 | 730 |
| 2014-10-17 | 357 | 361 | 357 | 361 | 25,000 | 722 |
| 2014-10-16 | 362 | 362 | 354 | 354 | 19,000 | 708 |
| 2014-10-15 | 361 | 364 | 361 | 362 | 5,000 | 724 |
| 2014-10-14 | 363 | 367 | 360 | 360 | 33,000 | 720 |
| 2014-10-10 | 369 | 369 | 361 | 366 | 28,000 | 732 |
| 2014-10-09 | 382 | 382 | 373 | 373 | 12,000 | 746 |
| 2014-10-08 | 380 | 384 | 380 | 383 | 17,000 | 766 |
| 2014-10-07 | 387 | 389 | 386 | 387 | 14,000 | 774 |
| 2014-10-06 | 381 | 389 | 381 | 387 | 19,000 | 774 |
| 2014-10-03 | 381 | 386 | 380 | 381 | 34,000 | 762 |
| 2014-10-02 | 389 | 389 | 381 | 381 | 24,000 | 762 |
| 2014-10-01 | 391 | 391 | 386 | 389 | 20,000 | 778 |
| 2014-09-30 | 389 | 389 | 385 | 388 | 31,000 | 776 |
| 2014-09-29 | 390 | 390 | 388 | 389 | 26,000 | 778 |
| 2014-09-26 | 390 | 392 | 387 | 391 | 92,000 | 782 |
| 2014-09-25 | 395 | 395 | 392 | 395 | 366,000 | 790 |
| 2014-09-24 | 396 | 396 | 394 | 396 | 40,000 | 792 |
| 2014-09-22 | 393 | 395 | 393 | 395 | 53,000 | 790 |
| 2014-09-19 | 390 | 391 | 388 | 391 | 34,000 | 782 |
| 2014-09-18 | 389 | 390 | 388 | 390 | 17,000 | 780 |
| 2014-09-17 | 391 | 391 | 389 | 389 | 10,000 | 778 |
| 2014-09-16 | 392 | 392 | 390 | 390 | 9,000 | 780 |
| 2014-09-12 | 389 | 390 | 389 | 389 | 45,000 | 778 |
| 2014-09-11 | 389 | 389 | 386 | 389 | 18,000 | 778 |
| 2014-09-10 | 385 | 388 | 385 | 388 | 19,000 | 776 |
| 2014-09-09 | 390 | 390 | 387 | 387 | 14,000 | 774 |
| 2014-09-08 | 387 | 392 | 387 | 390 | 23,000 | 780 |
| 2014-09-05 | 387 | 388 | 386 | 387 | 10,000 | 774 |
| 2014-09-04 | 390 | 390 | 387 | 387 | 16,000 | 774 |
| 2014-09-03 | 389 | 390 | 387 | 390 | 23,000 | 780 |
| 2014-09-02 | 389 | 389 | 386 | 387 | 22,000 | 774 |
| 2014-09-01 | 388 | 389 | 387 | 389 | 21,000 | 778 |
| 2014-08-29 | 382 | 385 | 382 | 385 | 14,000 | 770 |
| 2014-08-28 | 387 | 387 | 380 | 385 | 20,000 | 770 |
| 2014-08-27 | 385 | 387 | 383 | 387 | 22,000 | 774 |
| 2014-08-26 | 390 | 390 | 386 | 388 | 15,000 | 776 |
| 2014-08-25 | 393 | 393 | 389 | 391 | 23,000 | 782 |
| 2014-08-22 | 390 | 390 | 389 | 390 | 25,000 | 780 |
| 2014-08-21 | 388 | 391 | 388 | 389 | 23,000 | 778 |
| 2014-08-20 | 391 | 391 | 388 | 388 | 42,000 | 776 |
| 2014-08-19 | 385 | 387 | 383 | 386 | 28,000 | 772 |
| 2014-08-18 | 380 | 383 | 379 | 382 | 13,000 | 764 |
| 2014-08-15 | 378 | 378 | 375 | 378 | 19,000 | 756 |
| 2014-08-14 | 377 | 378 | 374 | 375 | 26,000 | 750 |
| 2014-08-13 | 370 | 376 | 368 | 373 | 25,000 | 746 |
| 2014-08-12 | 374 | 374 | 369 | 370 | 26,000 | 740 |
| 2014-08-11 | 371 | 374 | 371 | 371 | 15,000 | 742 |
| 2014-08-08 | 372 | 372 | 367 | 367 | 24,000 | 734 |
| 2014-08-07 | 374 | 375 | 371 | 372 | 12,000 | 744 |
| 2014-08-06 | 374 | 375 | 371 | 374 | 17,000 | 748 |
| 2014-08-05 | 374 | 375 | 373 | 375 | 19,000 | 750 |
| 2014-08-04 | 374 | 377 | 371 | 376 | 14,000 | 752 |
| 2014-08-01 | 381 | 381 | 374 | 375 | 36,000 | 750 |
| 2014-07-31 | 382 | 383 | 378 | 378 | 32,000 | 756 |
| 2014-07-30 | 382 | 383 | 380 | 382 | 43,000 | 764 |
| 2014-07-29 | 384 | 390 | 383 | 389 | 22,000 | 778 |
| 2014-07-28 | 380 | 385 | 380 | 384 | 49,000 | 768 |
| 2014-07-25 | 391 | 391 | 388 | 389 | 13,000 | 778 |
| 2014-07-24 | 390 | 390 | 383 | 386 | 27,000 | 772 |
| 2014-07-23 | 389 | 393 | 389 | 390 | 64,000 | 780 |
| 2014-07-22 | 389 | 392 | 385 | 390 | 122,000 | 780 |
| 2014-07-18 | 369 | 380 | 369 | 380 | 55,000 | 760 |
| 2014-07-17 | 370 | 373 | 369 | 372 | 19,000 | 744 |
| 2014-07-16 | 372 | 374 | 372 | 372 | 13,000 | 744 |
| 2014-07-15 | 370 | 374 | 368 | 373 | 15,000 | 746 |
| 2014-07-14 | 368 | 371 | 368 | 370 | 11,000 | 740 |
| 2014-07-11 | 370 | 370 | 366 | 368 | 12,000 | 736 |
| 2014-07-10 | 376 | 376 | 370 | 370 | 24,000 | 740 |
| 2014-07-09 | 375 | 375 | 374 | 375 | 12,000 | 750 |
| 2014-07-08 | 375 | 378 | 375 | 376 | 11,000 | 752 |
| 2014-07-07 | 378 | 378 | 375 | 375 | 3,000 | 750 |
| 2014-07-04 | 374 | 377 | 374 | 375 | 11,000 | 750 |
| 2014-07-03 | 375 | 378 | 374 | 374 | 13,000 | 748 |
| 2014-07-02 | 376 | 378 | 374 | 375 | 21,000 | 750 |
| 2014-07-01 | 380 | 383 | 376 | 376 | 29,000 | 752 |
| 2014-06-30 | 376 | 380 | 376 | 379 | 12,000 | 758 |
| 2014-06-27 | 376 | 382 | 373 | 382 | 25,000 | 764 |
| 2014-06-26 | 376 | 380 | 375 | 380 | 21,000 | 760 |
| 2014-06-25 | 382 | 382 | 378 | 378 | 30,000 | 756 |
| 2014-06-24 | 377 | 382 | 377 | 382 | 26,000 | 764 |
| 2014-06-23 | 380 | 380 | 376 | 377 | 16,000 | 754 |
| 2014-06-20 | 386 | 386 | 379 | 380 | 41,000 | 760 |
| 2014-06-19 | 365 | 389 | 365 | 389 | 89,000 | 778 |
| 2014-06-18 | 365 | 365 | 361 | 364 | 16,000 | 728 |
| 2014-06-17 | 358 | 361 | 358 | 361 | 15,000 | 722 |
| 2014-06-16 | 358 | 359 | 356 | 356 | 27,000 | 712 |
| 2014-06-13 | 348 | 356 | 348 | 354 | 35,000 | 708 |
| 2014-06-12 | 357 | 357 | 352 | 352 | 6,000 | 704 |
| 2014-06-11 | 350 | 359 | 350 | 357 | 22,000 | 714 |
| 2014-06-10 | 350 | 354 | 350 | 351 | 16,000 | 702 |
| 2014-06-09 | 351 | 351 | 349 | 351 | 13,000 | 702 |
| 2014-06-06 | 354 | 354 | 348 | 351 | 42,000 | 702 |
| 2014-06-05 | 348 | 354 | 348 | 354 | 22,000 | 708 |
| 2014-06-04 | 352 | 352 | 348 | 350 | 13,000 | 700 |
| 2014-06-03 | 349 | 353 | 349 | 353 | 17,000 | 706 |
| 2014-06-02 | 350 | 350 | 347 | 349 | 23,000 | 698 |
| 2014-05-30 | 349 | 349 | 345 | 347 | 25,000 | 694 |
| 2014-05-29 | 346 | 350 | 346 | 350 | 11,000 | 700 |
| 2014-05-28 | 343 | 355 | 340 | 353 | 33,000 | 706 |
| 2014-05-27 | 344 | 347 | 344 | 347 | 9,000 | 694 |
| 2014-05-26 | 348 | 348 | 341 | 347 | 25,000 | 694 |
| 2014-05-23 | 337 | 343 | 337 | 342 | 23,000 | 684 |
| 2014-05-22 | 338 | 338 | 336 | 337 | 15,000 | 674 |
| 2014-05-21 | 335 | 338 | 333 | 336 | 29,000 | 672 |
| 2014-05-20 | 334 | 336 | 332 | 333 | 25,000 | 666 |
| 2014-05-19 | 334 | 336 | 334 | 334 | 14,000 | 668 |
| 2014-05-16 | 335 | 335 | 333 | 334 | 19,000 | 668 |
| 2014-05-15 | 332 | 335 | 332 | 335 | 22,000 | 670 |
| 2014-05-14 | 334 | 338 | 334 | 337 | 8,000 | 674 |
| 2014-05-13 | 336 | 341 | 334 | 335 | 28,000 | 670 |
| 2014-05-12 | 341 | 341 | 335 | 335 | 7,000 | 670 |
| 2014-05-09 | 337 | 341 | 337 | 341 | 9,000 | 682 |
| 2014-05-08 | 339 | 339 | 337 | 337 | 15,000 | 674 |
| 2014-05-07 | 343 | 343 | 339 | 342 | 20,000 | 684 |
| 2014-05-02 | 340 | 344 | 340 | 343 | 11,000 | 686 |
| 2014-05-01 | 340 | 345 | 340 | 344 | 23,000 | 688 |
| 2014-04-30 | 347 | 347 | 344 | 345 | 16,000 | 690 |
| 2014-04-28 | 345 | 346 | 344 | 344 | 11,000 | 688 |
| 2014-04-25 | 348 | 349 | 345 | 345 | 17,000 | 690 |
| 2014-04-24 | 350 | 352 | 348 | 348 | 7,000 | 696 |
| 2014-04-23 | 349 | 349 | 347 | 347 | 7,000 | 694 |
| 2014-04-22 | 350 | 353 | 345 | 352 | 33,000 | 704 |
| 2014-04-21 | 350 | 350 | 350 | 350 | 16,000 | 700 |
| 2014-04-18 | 344 | 350 | 344 | 349 | 19,000 | 698 |
| 2014-04-17 | 345 | 348 | 344 | 344 | 16,000 | 688 |
| 2014-04-16 | 344 | 344 | 340 | 344 | 11,000 | 688 |
| 2014-04-15 | 341 | 343 | 340 | 340 | 18,000 | 680 |
| 2014-04-14 | 340 | 344 | 340 | 341 | 6,000 | 682 |
| 2014-04-11 | 340 | 340 | 340 | 340 | 11,000 | 680 |
| 2014-04-10 | 342 | 342 | 340 | 340 | 12,000 | 680 |
| 2014-04-09 | 342 | 345 | 341 | 341 | 23,000 | 682 |
| 2014-04-08 | 342 | 345 | 341 | 342 | 19,000 | 684 |
| 2014-04-07 | 343 | 345 | 343 | 345 | 9,000 | 690 |
| 2014-04-04 | 343 | 347 | 343 | 344 | 8,000 | 688 |
| 2014-04-03 | 344 | 347 | 344 | 345 | 9,000 | 690 |
| 2014-04-02 | 343 | 349 | 343 | 345 | 16,000 | 690 |
| 2014-04-01 | 346 | 347 | 343 | 347 | 21,000 | 694 |
| 2014-03-31 | 346 | 350 | 345 | 347 | 18,000 | 694 |
| 2014-03-28 | 347 | 349 | 341 | 349 | 15,000 | 698 |
| 2014-03-27 | 347 | 351 | 342 | 347 | 24,000 | 694 |
| 2014-03-26 | 351 | 351 | 343 | 350 | 32,000 | 700 |
| 2014-03-25 | 344 | 348 | 335 | 347 | 27,000 | 694 |
| 2014-03-24 | 332 | 348 | 332 | 345 | 28,000 | 690 |
| 2014-03-20 | 341 | 342 | 332 | 332 | 34,000 | 664 |
| 2014-03-19 | 342 | 346 | 341 | 341 | 45,000 | 682 |
| 2014-03-18 | 347 | 347 | 343 | 343 | 17,000 | 686 |
| 2014-03-17 | 345 | 345 | 340 | 342 | 16,000 | 684 |
| 2014-03-14 | 347 | 348 | 342 | 342 | 50,000 | 684 |
| 2014-03-13 | 349 | 349 | 342 | 347 | 20,000 | 694 |
| 2014-03-12 | 350 | 350 | 344 | 346 | 19,000 | 692 |
| 2014-03-11 | 352 | 352 | 345 | 347 | 36,000 | 694 |
| 2014-03-10 | 350 | 350 | 349 | 349 | 16,000 | 698 |
| 2014-03-07 | 350 | 354 | 350 | 352 | 17,000 | 704 |
| 2014-03-06 | 350 | 350 | 348 | 349 | 12,000 | 698 |
| 2014-03-05 | 350 | 353 | 348 | 348 | 25,000 | 696 |
| 2014-03-04 | 351 | 354 | 351 | 354 | 9,000 | 708 |
| 2014-03-03 | 349 | 354 | 349 | 350 | 18,000 | 700 |
| 2014-02-28 | 351 | 353 | 349 | 349 | 26,000 | 698 |
| 2014-02-27 | 355 | 359 | 355 | 357 | 8,000 | 714 |
| 2014-02-26 | 359 | 359 | 358 | 359 | 12,000 | 718 |
| 2014-02-25 | 359 | 360 | 351 | 360 | 39,000 | 720 |
| 2014-02-24 | 350 | 355 | 350 | 351 | 12,000 | 702 |
| 2014-02-21 | 350 | 354 | 348 | 354 | 15,000 | 708 |
| 2014-02-20 | 350 | 350 | 348 | 348 | 25,000 | 696 |
| 2014-02-19 | 349 | 355 | 349 | 355 | 23,000 | 710 |
| 2014-02-18 | 357 | 357 | 354 | 356 | 21,000 | 712 |
| 2014-02-17 | 356 | 360 | 356 | 358 | 13,000 | 716 |
| 2014-02-14 | 361 | 361 | 356 | 356 | 13,000 | 712 |
| 2014-02-13 | 362 | 362 | 358 | 358 | 16,000 | 716 |
| 2014-02-12 | 364 | 364 | 360 | 360 | 24,000 | 720 |
| 2014-02-10 | 351 | 365 | 351 | 362 | 19,000 | 724 |
| 2014-02-07 | 342 | 353 | 342 | 353 | 24,000 | 706 |
| 2014-02-06 | 341 | 342 | 340 | 340 | 26,000 | 680 |
| 2014-02-05 | 348 | 356 | 343 | 343 | 32,000 | 686 |
| 2014-02-04 | 351 | 356 | 346 | 346 | 46,000 | 692 |
| 2014-02-03 | 357 | 358 | 355 | 355 | 20,000 | 710 |
| 2014-01-31 | 361 | 361 | 355 | 357 | 26,000 | 714 |
| 2014-01-30 | 359 | 366 | 355 | 357 | 23,000 | 714 |
| 2014-01-29 | 364 | 375 | 363 | 367 | 30,000 | 734 |
| 2014-01-28 | 362 | 367 | 359 | 364 | 21,000 | 728 |
| 2014-01-27 | 364 | 364 | 357 | 357 | 37,000 | 714 |
| 2014-01-24 | 368 | 368 | 365 | 366 | 34,000 | 732 |
| 2014-01-23 | 374 | 375 | 372 | 373 | 18,000 | 746 |
| 2014-01-22 | 373 | 375 | 373 | 375 | 9,000 | 750 |
| 2014-01-21 | 378 | 378 | 374 | 374 | 8,000 | 748 |
| 2014-01-20 | 380 | 380 | 378 | 378 | 22,000 | 756 |
| 2014-01-17 | 372 | 380 | 372 | 380 | 30,000 | 760 |
| 2014-01-16 | 367 | 374 | 367 | 372 | 46,000 | 744 |
| 2014-01-15 | 367 | 373 | 367 | 372 | 17,000 | 744 |
| 2014-01-14 | 365 | 368 | 365 | 366 | 24,000 | 732 |
| 2014-01-10 | 368 | 371 | 368 | 370 | 23,000 | 740 |
| 2014-01-09 | 369 | 372 | 369 | 369 | 17,000 | 738 |
| 2014-01-08 | 372 | 373 | 368 | 373 | 15,000 | 746 |
| 2014-01-07 | 364 | 373 | 364 | 373 | 22,000 | 746 |
| 2014-01-06 | 370 | 370 | 363 | 366 | 33,000 | 732 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
