4218 ニチバン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 611 | 618 | 611 | 618 | 18,000 | 1,236 |
| 2015-12-29 | 618 | 619 | 611 | 611 | 26,000 | 1,222 |
| 2015-12-28 | 600 | 617 | 598 | 611 | 24,000 | 1,222 |
| 2015-12-25 | 606 | 606 | 584 | 597 | 61,000 | 1,194 |
| 2015-12-24 | 607 | 611 | 600 | 607 | 48,000 | 1,214 |
| 2015-12-22 | 608 | 609 | 605 | 606 | 22,000 | 1,212 |
| 2015-12-21 | 607 | 617 | 599 | 605 | 48,000 | 1,210 |
| 2015-12-18 | 620 | 622 | 605 | 613 | 32,000 | 1,226 |
| 2015-12-17 | 613 | 623 | 613 | 620 | 16,000 | 1,240 |
| 2015-12-16 | 616 | 625 | 612 | 613 | 29,000 | 1,226 |
| 2015-12-15 | 627 | 627 | 614 | 614 | 16,000 | 1,228 |
| 2015-12-14 | 602 | 624 | 602 | 619 | 24,000 | 1,238 |
| 2015-12-11 | 604 | 627 | 604 | 619 | 60,000 | 1,238 |
| 2015-12-10 | 633 | 633 | 612 | 613 | 19,000 | 1,226 |
| 2015-12-09 | 633 | 638 | 622 | 631 | 43,000 | 1,262 |
| 2015-12-08 | 643 | 650 | 633 | 643 | 55,000 | 1,286 |
| 2015-12-07 | 633 | 644 | 633 | 642 | 45,000 | 1,284 |
| 2015-12-04 | 619 | 636 | 619 | 630 | 33,000 | 1,260 |
| 2015-12-03 | 630 | 642 | 624 | 629 | 55,000 | 1,258 |
| 2015-12-02 | 643 | 643 | 633 | 634 | 27,000 | 1,268 |
| 2015-12-01 | 646 | 646 | 640 | 644 | 21,000 | 1,288 |
| 2015-11-30 | 637 | 646 | 633 | 646 | 47,000 | 1,292 |
| 2015-11-27 | 613 | 630 | 605 | 630 | 49,000 | 1,260 |
| 2015-11-26 | 604 | 609 | 597 | 603 | 40,000 | 1,206 |
| 2015-11-25 | 605 | 607 | 603 | 604 | 19,000 | 1,208 |
| 2015-11-24 | 599 | 606 | 599 | 605 | 17,000 | 1,210 |
| 2015-11-20 | 600 | 604 | 593 | 599 | 56,000 | 1,198 |
| 2015-11-19 | 606 | 611 | 602 | 603 | 37,000 | 1,206 |
| 2015-11-18 | 629 | 630 | 605 | 606 | 45,000 | 1,212 |
| 2015-11-17 | 623 | 623 | 611 | 621 | 42,000 | 1,242 |
| 2015-11-16 | 604 | 631 | 600 | 622 | 45,000 | 1,244 |
| 2015-11-13 | 609 | 615 | 604 | 611 | 21,000 | 1,222 |
| 2015-11-12 | 604 | 615 | 604 | 612 | 52,000 | 1,224 |
| 2015-11-11 | 593 | 603 | 593 | 602 | 82,000 | 1,204 |
| 2015-11-10 | 595 | 599 | 589 | 590 | 78,000 | 1,180 |
| 2015-11-09 | 575 | 598 | 574 | 597 | 128,000 | 1,194 |
| 2015-11-06 | 574 | 577 | 574 | 574 | 21,000 | 1,148 |
| 2015-11-05 | 574 | 578 | 574 | 577 | 10,000 | 1,154 |
| 2015-11-04 | 575 | 578 | 569 | 574 | 37,000 | 1,148 |
| 2015-11-02 | 589 | 589 | 574 | 574 | 23,000 | 1,148 |
| 2015-10-30 | 584 | 586 | 577 | 579 | 32,000 | 1,158 |
| 2015-10-29 | 579 | 580 | 570 | 579 | 47,000 | 1,158 |
| 2015-10-28 | 571 | 574 | 566 | 574 | 45,000 | 1,148 |
| 2015-10-27 | 574 | 574 | 567 | 571 | 36,000 | 1,142 |
| 2015-10-26 | 574 | 581 | 572 | 574 | 46,000 | 1,148 |
| 2015-10-23 | 559 | 564 | 554 | 563 | 33,000 | 1,126 |
| 2015-10-22 | 560 | 560 | 545 | 556 | 54,000 | 1,112 |
| 2015-10-21 | 565 | 565 | 556 | 560 | 44,000 | 1,120 |
| 2015-10-20 | 568 | 568 | 561 | 563 | 25,000 | 1,126 |
| 2015-10-19 | 564 | 568 | 556 | 560 | 28,000 | 1,120 |
| 2015-10-16 | 578 | 578 | 565 | 567 | 34,000 | 1,134 |
| 2015-10-15 | 561 | 578 | 561 | 570 | 21,000 | 1,140 |
| 2015-10-14 | 576 | 576 | 565 | 565 | 42,000 | 1,130 |
| 2015-10-13 | 588 | 588 | 576 | 576 | 41,000 | 1,152 |
| 2015-10-09 | 568 | 593 | 567 | 588 | 47,000 | 1,176 |
| 2015-10-08 | 583 | 583 | 561 | 567 | 52,000 | 1,134 |
| 2015-10-07 | 593 | 593 | 579 | 585 | 27,000 | 1,170 |
| 2015-10-06 | 612 | 612 | 591 | 593 | 38,000 | 1,186 |
| 2015-10-05 | 602 | 635 | 601 | 602 | 103,000 | 1,204 |
| 2015-10-02 | 582 | 594 | 582 | 591 | 21,000 | 1,182 |
| 2015-10-01 | 593 | 595 | 582 | 588 | 69,000 | 1,176 |
| 2015-09-30 | 561 | 582 | 558 | 582 | 63,000 | 1,164 |
| 2015-09-29 | 570 | 574 | 540 | 550 | 73,000 | 1,100 |
| 2015-09-28 | 575 | 582 | 571 | 576 | 84,000 | 1,152 |
| 2015-09-25 | 591 | 591 | 573 | 589 | 210,000 | 1,178 |
| 2015-09-24 | 587 | 597 | 580 | 581 | 82,000 | 1,162 |
| 2015-09-18 | 589 | 595 | 586 | 589 | 32,000 | 1,178 |
| 2015-09-17 | 595 | 604 | 587 | 599 | 74,000 | 1,198 |
| 2015-09-16 | 598 | 605 | 586 | 589 | 49,000 | 1,178 |
| 2015-09-15 | 590 | 600 | 587 | 588 | 33,000 | 1,176 |
| 2015-09-14 | 585 | 607 | 585 | 597 | 54,000 | 1,194 |
| 2015-09-11 | 576 | 590 | 572 | 581 | 93,000 | 1,162 |
| 2015-09-10 | 583 | 583 | 562 | 566 | 74,000 | 1,132 |
| 2015-09-09 | 577 | 594 | 561 | 593 | 95,000 | 1,186 |
| 2015-09-08 | 569 | 575 | 552 | 554 | 84,000 | 1,108 |
| 2015-09-07 | 584 | 592 | 567 | 578 | 119,000 | 1,156 |
| 2015-09-04 | 614 | 626 | 577 | 599 | 84,000 | 1,198 |
| 2015-09-03 | 626 | 631 | 611 | 614 | 57,000 | 1,228 |
| 2015-09-02 | 587 | 626 | 582 | 608 | 112,000 | 1,216 |
| 2015-09-01 | 653 | 653 | 603 | 607 | 90,000 | 1,214 |
| 2015-08-31 | 630 | 655 | 629 | 653 | 143,000 | 1,306 |
| 2015-08-28 | 622 | 627 | 612 | 623 | 58,000 | 1,246 |
| 2015-08-27 | 613 | 628 | 600 | 602 | 110,000 | 1,204 |
| 2015-08-26 | 590 | 595 | 570 | 588 | 213,000 | 1,176 |
| 2015-08-25 | 554 | 615 | 554 | 580 | 152,000 | 1,160 |
| 2015-08-24 | 624 | 634 | 588 | 590 | 166,000 | 1,180 |
| 2015-08-21 | 669 | 669 | 645 | 649 | 204,000 | 1,298 |
| 2015-08-20 | 693 | 711 | 690 | 692 | 121,000 | 1,384 |
| 2015-08-19 | 692 | 710 | 681 | 691 | 165,000 | 1,382 |
| 2015-08-18 | 682 | 695 | 681 | 688 | 131,000 | 1,376 |
| 2015-08-17 | 665 | 680 | 663 | 677 | 111,000 | 1,354 |
| 2015-08-14 | 681 | 683 | 667 | 668 | 156,000 | 1,336 |
| 2015-08-13 | 670 | 684 | 663 | 679 | 229,000 | 1,358 |
| 2015-08-12 | 671 | 676 | 660 | 670 | 222,000 | 1,340 |
| 2015-08-11 | 690 | 710 | 660 | 681 | 840,000 | 1,362 |
| 2015-08-10 | 642 | 673 | 642 | 670 | 201,000 | 1,340 |
| 2015-08-07 | 622 | 632 | 622 | 632 | 90,000 | 1,264 |
| 2015-08-06 | 636 | 646 | 631 | 632 | 75,000 | 1,264 |
| 2015-08-05 | 621 | 643 | 620 | 641 | 133,000 | 1,282 |
| 2015-08-04 | 620 | 630 | 614 | 627 | 107,000 | 1,254 |
| 2015-08-03 | 627 | 630 | 613 | 626 | 83,000 | 1,252 |
| 2015-07-31 | 625 | 625 | 612 | 617 | 58,000 | 1,234 |
| 2015-07-30 | 639 | 640 | 626 | 628 | 52,000 | 1,256 |
| 2015-07-29 | 637 | 644 | 629 | 638 | 42,000 | 1,276 |
| 2015-07-28 | 632 | 647 | 616 | 637 | 207,000 | 1,274 |
| 2015-07-27 | 675 | 678 | 637 | 652 | 257,000 | 1,304 |
| 2015-07-24 | 625 | 671 | 618 | 671 | 202,000 | 1,342 |
| 2015-07-23 | 604 | 615 | 596 | 609 | 135,000 | 1,218 |
| 2015-07-22 | 602 | 602 | 594 | 597 | 44,000 | 1,194 |
| 2015-07-21 | 603 | 604 | 602 | 604 | 69,000 | 1,208 |
| 2015-07-17 | 606 | 606 | 600 | 605 | 57,000 | 1,210 |
| 2015-07-16 | 590 | 605 | 587 | 605 | 48,000 | 1,210 |
| 2015-07-15 | 583 | 594 | 579 | 587 | 73,000 | 1,174 |
| 2015-07-14 | 574 | 594 | 574 | 586 | 56,000 | 1,172 |
| 2015-07-13 | 572 | 578 | 568 | 571 | 68,000 | 1,142 |
| 2015-07-10 | 574 | 575 | 550 | 563 | 122,000 | 1,126 |
| 2015-07-09 | 542 | 573 | 527 | 573 | 181,000 | 1,146 |
| 2015-07-08 | 593 | 593 | 556 | 562 | 99,000 | 1,124 |
| 2015-07-07 | 593 | 604 | 593 | 596 | 63,000 | 1,192 |
| 2015-07-06 | 600 | 605 | 587 | 590 | 55,000 | 1,180 |
| 2015-07-03 | 599 | 604 | 593 | 596 | 42,000 | 1,192 |
| 2015-07-02 | 600 | 607 | 599 | 603 | 57,000 | 1,206 |
| 2015-07-01 | 600 | 605 | 587 | 600 | 51,000 | 1,200 |
| 2015-06-30 | 591 | 599 | 585 | 598 | 71,000 | 1,196 |
| 2015-06-29 | 613 | 613 | 596 | 600 | 66,000 | 1,200 |
| 2015-06-26 | 617 | 625 | 616 | 622 | 51,000 | 1,244 |
| 2015-06-25 | 606 | 618 | 595 | 613 | 71,000 | 1,226 |
| 2015-06-24 | 610 | 626 | 606 | 607 | 101,000 | 1,214 |
| 2015-06-23 | 595 | 631 | 588 | 613 | 190,000 | 1,226 |
| 2015-06-22 | 558 | 597 | 549 | 592 | 219,000 | 1,184 |
| 2015-06-19 | 552 | 557 | 534 | 557 | 57,000 | 1,114 |
| 2015-06-18 | 551 | 551 | 543 | 546 | 37,000 | 1,092 |
| 2015-06-17 | 546 | 549 | 544 | 549 | 34,000 | 1,098 |
| 2015-06-16 | 556 | 556 | 543 | 546 | 48,000 | 1,092 |
| 2015-06-15 | 555 | 563 | 553 | 556 | 86,000 | 1,112 |
| 2015-06-12 | 554 | 556 | 549 | 556 | 87,000 | 1,112 |
| 2015-06-11 | 530 | 550 | 528 | 550 | 90,000 | 1,100 |
| 2015-06-10 | 543 | 550 | 527 | 528 | 83,000 | 1,056 |
| 2015-06-09 | 533 | 548 | 524 | 543 | 107,000 | 1,086 |
| 2015-06-08 | 537 | 538 | 531 | 535 | 29,000 | 1,070 |
| 2015-06-05 | 529 | 538 | 526 | 537 | 65,000 | 1,074 |
| 2015-06-04 | 527 | 532 | 525 | 532 | 84,000 | 1,064 |
| 2015-06-03 | 524 | 527 | 519 | 525 | 42,000 | 1,050 |
| 2015-06-02 | 525 | 525 | 520 | 520 | 24,000 | 1,040 |
| 2015-06-01 | 527 | 527 | 519 | 525 | 41,000 | 1,050 |
| 2015-05-29 | 527 | 527 | 519 | 524 | 58,000 | 1,048 |
| 2015-05-28 | 528 | 529 | 519 | 523 | 87,000 | 1,046 |
| 2015-05-27 | 527 | 530 | 519 | 529 | 103,000 | 1,058 |
| 2015-05-26 | 525 | 531 | 522 | 531 | 185,000 | 1,062 |
| 2015-05-25 | 509 | 519 | 509 | 516 | 204,000 | 1,032 |
| 2015-05-22 | 496 | 502 | 491 | 501 | 83,000 | 1,002 |
| 2015-05-21 | 496 | 500 | 494 | 496 | 52,000 | 992 |
| 2015-05-20 | 495 | 495 | 486 | 493 | 110,000 | 986 |
| 2015-05-19 | 498 | 503 | 494 | 497 | 117,000 | 994 |
| 2015-05-18 | 490 | 498 | 490 | 498 | 55,000 | 996 |
| 2015-05-15 | 488 | 490 | 485 | 490 | 53,000 | 980 |
| 2015-05-14 | 486 | 486 | 470 | 483 | 103,000 | 966 |
| 2015-05-13 | 480 | 487 | 479 | 486 | 107,000 | 972 |
| 2015-05-12 | 478 | 480 | 475 | 479 | 53,000 | 958 |
| 2015-05-11 | 470 | 479 | 470 | 476 | 39,000 | 952 |
| 2015-05-08 | 464 | 469 | 461 | 466 | 34,000 | 932 |
| 2015-05-07 | 465 | 465 | 461 | 461 | 21,000 | 922 |
| 2015-05-01 | 468 | 468 | 464 | 465 | 19,000 | 930 |
| 2015-04-30 | 467 | 474 | 466 | 469 | 23,000 | 938 |
| 2015-04-28 | 475 | 476 | 464 | 475 | 55,000 | 950 |
| 2015-04-27 | 475 | 475 | 469 | 475 | 43,000 | 950 |
| 2015-04-24 | 471 | 472 | 465 | 472 | 45,000 | 944 |
| 2015-04-23 | 471 | 476 | 470 | 470 | 63,000 | 940 |
| 2015-04-22 | 469 | 470 | 465 | 470 | 50,000 | 940 |
| 2015-04-21 | 465 | 467 | 463 | 467 | 43,000 | 934 |
| 2015-04-20 | 460 | 464 | 458 | 461 | 23,000 | 922 |
| 2015-04-17 | 458 | 465 | 455 | 465 | 45,000 | 930 |
| 2015-04-16 | 457 | 460 | 455 | 457 | 29,000 | 914 |
| 2015-04-15 | 457 | 460 | 456 | 457 | 9,000 | 914 |
| 2015-04-14 | 459 | 461 | 455 | 458 | 41,000 | 916 |
| 2015-04-13 | 464 | 464 | 453 | 456 | 32,000 | 912 |
| 2015-04-10 | 469 | 469 | 460 | 465 | 63,000 | 930 |
| 2015-04-09 | 464 | 467 | 461 | 465 | 52,000 | 930 |
| 2015-04-08 | 460 | 464 | 459 | 461 | 25,000 | 922 |
| 2015-04-07 | 459 | 462 | 458 | 461 | 48,000 | 922 |
| 2015-04-06 | 463 | 464 | 460 | 460 | 18,000 | 920 |
| 2015-04-03 | 454 | 463 | 454 | 463 | 47,000 | 926 |
| 2015-04-02 | 456 | 458 | 452 | 458 | 32,000 | 916 |
| 2015-04-01 | 460 | 460 | 455 | 455 | 20,000 | 910 |
| 2015-03-31 | 457 | 460 | 455 | 460 | 37,000 | 920 |
| 2015-03-30 | 457 | 458 | 453 | 454 | 25,000 | 908 |
| 2015-03-27 | 456 | 458 | 453 | 457 | 71,000 | 914 |
| 2015-03-26 | 464 | 464 | 454 | 462 | 43,000 | 924 |
| 2015-03-25 | 465 | 465 | 462 | 464 | 33,000 | 928 |
| 2015-03-24 | 458 | 464 | 456 | 462 | 48,000 | 924 |
| 2015-03-23 | 462 | 465 | 458 | 462 | 63,000 | 924 |
| 2015-03-20 | 454 | 459 | 453 | 456 | 40,000 | 912 |
| 2015-03-19 | 459 | 459 | 454 | 458 | 38,000 | 916 |
| 2015-03-18 | 455 | 463 | 455 | 456 | 45,000 | 912 |
| 2015-03-17 | 456 | 465 | 452 | 457 | 91,000 | 914 |
| 2015-03-16 | 455 | 455 | 452 | 455 | 48,000 | 910 |
| 2015-03-13 | 456 | 459 | 452 | 455 | 138,000 | 910 |
| 2015-03-12 | 458 | 468 | 453 | 464 | 57,000 | 928 |
| 2015-03-11 | 450 | 454 | 449 | 452 | 32,000 | 904 |
| 2015-03-10 | 463 | 465 | 450 | 454 | 71,000 | 908 |
| 2015-03-09 | 454 | 459 | 454 | 459 | 19,000 | 918 |
| 2015-03-06 | 454 | 461 | 451 | 452 | 73,000 | 904 |
| 2015-03-05 | 450 | 458 | 450 | 454 | 54,000 | 908 |
| 2015-03-04 | 453 | 457 | 448 | 450 | 114,000 | 900 |
| 2015-03-03 | 465 | 471 | 446 | 456 | 133,000 | 912 |
| 2015-03-02 | 470 | 474 | 464 | 466 | 71,000 | 932 |
| 2015-02-27 | 475 | 475 | 467 | 469 | 49,000 | 938 |
| 2015-02-26 | 470 | 479 | 470 | 475 | 52,000 | 950 |
| 2015-02-25 | 477 | 483 | 465 | 470 | 127,000 | 940 |
| 2015-02-24 | 486 | 486 | 470 | 474 | 242,000 | 948 |
| 2015-02-23 | 484 | 487 | 484 | 486 | 86,000 | 972 |
| 2015-02-20 | 482 | 486 | 480 | 484 | 71,000 | 968 |
| 2015-02-19 | 478 | 485 | 478 | 482 | 38,000 | 964 |
| 2015-02-18 | 470 | 475 | 470 | 475 | 24,000 | 950 |
| 2015-02-17 | 474 | 475 | 467 | 468 | 57,000 | 936 |
| 2015-02-16 | 473 | 474 | 468 | 469 | 26,000 | 938 |
| 2015-02-13 | 485 | 485 | 471 | 475 | 68,000 | 950 |
| 2015-02-12 | 476 | 490 | 468 | 477 | 109,000 | 954 |
| 2015-02-10 | 477 | 480 | 462 | 469 | 139,000 | 938 |
| 2015-02-09 | 452 | 509 | 452 | 499 | 78,000 | 998 |
| 2015-02-06 | 453 | 453 | 448 | 452 | 30,000 | 904 |
| 2015-02-05 | 455 | 456 | 451 | 453 | 52,000 | 906 |
| 2015-02-04 | 451 | 458 | 450 | 457 | 26,000 | 914 |
| 2015-02-03 | 446 | 452 | 446 | 447 | 35,000 | 894 |
| 2015-02-02 | 458 | 458 | 442 | 446 | 38,000 | 892 |
| 2015-01-30 | 453 | 458 | 450 | 458 | 53,000 | 916 |
| 2015-01-29 | 445 | 450 | 444 | 448 | 42,000 | 896 |
| 2015-01-28 | 444 | 450 | 444 | 450 | 30,000 | 900 |
| 2015-01-27 | 456 | 460 | 444 | 449 | 76,000 | 898 |
| 2015-01-26 | 427 | 450 | 427 | 443 | 86,000 | 886 |
| 2015-01-23 | 428 | 429 | 422 | 426 | 20,000 | 852 |
| 2015-01-22 | 423 | 425 | 422 | 425 | 7,000 | 850 |
| 2015-01-21 | 427 | 427 | 420 | 423 | 19,000 | 846 |
| 2015-01-20 | 425 | 429 | 422 | 429 | 21,000 | 858 |
| 2015-01-19 | 421 | 425 | 421 | 425 | 13,000 | 850 |
| 2015-01-16 | 423 | 424 | 421 | 424 | 23,000 | 848 |
| 2015-01-15 | 419 | 424 | 419 | 423 | 7,000 | 846 |
| 2015-01-14 | 422 | 428 | 417 | 417 | 38,000 | 834 |
| 2015-01-13 | 409 | 425 | 408 | 422 | 32,000 | 844 |
| 2015-01-09 | 416 | 418 | 414 | 417 | 12,000 | 834 |
| 2015-01-08 | 414 | 419 | 414 | 418 | 10,000 | 836 |
| 2015-01-07 | 407 | 420 | 407 | 414 | 32,000 | 828 |
| 2015-01-06 | 417 | 423 | 403 | 407 | 44,000 | 814 |
| 2015-01-05 | 424 | 424 | 418 | 422 | 43,000 | 844 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
