1. HOME >
  2. 株価時系列 >
  3. 4218 >
  4. 2016年

4218 ニチバン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3081181179681094,0001,620
2016-12-29827831808811120,0001,622
2016-12-2883584483584042,0001,680
2016-12-2784184582983974,0001,678
2016-12-2683783983383572,0001,670
2016-12-2283083082182754,0001,654
2016-12-2182983282583061,0001,660
2016-12-2081482581482296,0001,644
2016-12-1981382981382397,0001,646
2016-12-1681682481281391,0001,626
2016-12-1579980879780387,0001,606
2016-12-14791801788799107,0001,598
2016-12-13775787774787122,0001,574
2016-12-12787788765775122,0001,550
2016-12-09756778747776157,0001,552
2016-12-0878678676776881,0001,536
2016-12-07770783765779106,0001,558
2016-12-06797797765770143,0001,540
2016-12-05786786775782143,0001,564
2016-12-02829831792796191,0001,592
2016-12-01845856827829102,0001,658
2016-11-3083984783584564,0001,690
2016-11-2984184983484345,0001,686
2016-11-2883583682683477,0001,668
2016-11-25866866835847100,0001,694
2016-11-2488588586386873,0001,736
2016-11-22873887873881101,0001,762
2016-11-21835870835858118,0001,716
2016-11-1883083983083346,0001,666
2016-11-17816833810822101,0001,644
2016-11-1683583581782448,0001,648
2016-11-1584484582482649,0001,652
2016-11-14854864845852114,0001,704
2016-11-1186486683283883,0001,676
2016-11-1085588485586761,0001,734
2016-11-09876878815829139,0001,658
2016-11-0888889987788091,0001,760
2016-11-0788189787588675,0001,772
2016-11-04895896876881133,0001,762
2016-11-02929929903907167,0001,814
2016-11-0194494492893870,0001,876
2016-10-3195795792794899,0001,896
2016-10-28951960927957145,0001,914
2016-10-27922953922951163,0001,902
2016-10-2693694492992954,0001,858
2016-10-25932949921946110,0001,892
2016-10-24917940917933109,0001,866
2016-10-21935936915925149,0001,850
2016-10-20921950913949120,0001,898
2016-10-19900930899927148,0001,854
2016-10-18878910875908138,0001,816
2016-10-17892923884887151,0001,774
2016-10-14850896848895322,0001,790
2016-10-1383584982384777,0001,694
2016-10-1282183681283593,0001,670
2016-10-11815855810821145,0001,642
2016-10-0780981878081596,0001,630
2016-10-06819835812814157,0001,628
2016-10-05810849810827185,0001,654
2016-10-04778820778820176,0001,640
2016-10-0378078077177925,0001,558
2016-09-3077977976377163,0001,542
2016-09-29759780755780261,0001,560
2016-09-2876576575876140,0001,522
2016-09-27754768754768144,0001,536
2016-09-26780785763767113,0001,534
2016-09-2376277575577581,0001,550
2016-09-2173276473076367,0001,526
2016-09-20731751726741148,0001,482
2016-09-1673674973074373,0001,486
2016-09-1574475273373559,0001,470
2016-09-1474275674275063,0001,500
2016-09-1374674774074120,0001,482
2016-09-1274275173774637,0001,492
2016-09-0975575674675271,0001,504
2016-09-0875577075576345,0001,526
2016-09-0775676675676238,0001,524
2016-09-0675077675076274,0001,524
2016-09-0575576074975055,0001,500
2016-09-0275875874674661,0001,492
2016-09-0176276875675842,0001,516
2016-08-3177277275375574,0001,510
2016-08-3077877875676066,0001,520
2016-08-2980080077778058,0001,560
2016-08-2679379377678758,0001,574
2016-08-2579579578178547,0001,570
2016-08-2480680678979555,0001,590
2016-08-23792820792800136,0001,600
2016-08-22793810788807243,0001,614
2016-08-19779795777786149,0001,572
2016-08-18775800774792147,0001,584
2016-08-17793801778787104,0001,574
2016-08-1681081479580877,0001,616
2016-08-1579883579881880,0001,636
2016-08-1277179976779873,0001,596
2016-08-1078778876977395,0001,546
2016-08-0979580378980285,0001,604
2016-08-08752801733787349,0001,574
2016-08-05780792759764145,0001,528
2016-08-04776785770774119,0001,548
2016-08-03777789777786120,0001,572
2016-08-02760792754777215,0001,554
2016-08-01759759741753154,0001,506
2016-07-29743752733750172,0001,500
2016-07-28757757740743126,0001,486
2016-07-27767767750756173,0001,512
2016-07-26751766751761111,0001,522
2016-07-25774774754758161,0001,516
2016-07-2277877876276995,0001,538
2016-07-2179880077677898,0001,556
2016-07-20818818793800149,0001,600
2016-07-19793820791818192,0001,636
2016-07-1581781878078470,0001,568
2016-07-1481082680981743,0001,634
2016-07-1378881178879953,0001,598
2016-07-12805812782785195,0001,570
2016-07-11760806755805148,0001,610
2016-07-08740757740745134,0001,490
2016-07-07754759744749165,0001,498
2016-07-06779779761768128,0001,536
2016-07-0577778777177996,0001,558
2016-07-04778782764781149,0001,562
2016-07-01779780768770129,0001,540
2016-06-3078880376176983,0001,538
2016-06-29785785752758117,0001,516
2016-06-2877379576478398,0001,566
2016-06-27740775740775101,0001,550
2016-06-24815815722730111,0001,460
2016-06-2381081679780677,0001,612
2016-06-22819822796798200,0001,596
2016-06-21816826808819198,0001,638
2016-06-20797833796831166,0001,662
2016-06-17800807793800112,0001,600
2016-06-1682583978278995,0001,578
2016-06-1580682879882378,0001,646
2016-06-1479080978780681,0001,612
2016-06-13808824795805193,0001,610
2016-06-10870875835837127,0001,674
2016-06-0984386484186175,0001,722
2016-06-08829857824843134,0001,686
2016-06-0782582780282489,0001,648
2016-06-0679182379181987,0001,638
2016-06-03791812791806102,0001,612
2016-06-0279081479080094,0001,600
2016-06-01791799752798130,0001,596
2016-05-31788799767796136,0001,592
2016-05-3077578777278566,0001,570
2016-05-2775976575576590,0001,530
2016-05-26758765745755174,0001,510
2016-05-25739758738749143,0001,498
2016-05-24718739718736119,0001,472
2016-05-2371771971371751,0001,434
2016-05-20708719707717127,0001,434
2016-05-19690705683702101,0001,404
2016-05-18687687672682175,0001,364
2016-05-17689694684689107,0001,378
2016-05-16705705685689177,0001,378
2016-05-13629710625710269,0001,420
2016-05-1263863963263460,0001,268
2016-05-11642654642644120,0001,288
2016-05-1063264663064260,0001,284
2016-05-0962964462463966,0001,278
2016-05-06620633618631119,0001,262
2016-05-0263563561662478,0001,248
2016-04-2865565563463789,0001,274
2016-04-27631649631649176,0001,298
2016-04-26638638625630130,0001,260
2016-04-25648648625630119,0001,260
2016-04-2264064563464396,0001,286
2016-04-2163164461964379,0001,286
2016-04-20616642615630141,0001,260
2016-04-19620629618618183,0001,236
2016-04-18621628611612101,0001,224
2016-04-1563363962163176,0001,262
2016-04-14613628611628160,0001,256
2016-04-1361561960961179,0001,222
2016-04-1261061960560577,0001,210
2016-04-1161661659860991,0001,218
2016-04-08597621597608106,0001,216
2016-04-07608632608615133,0001,230
2016-04-0662963161561765,0001,234
2016-04-0564664661361989,0001,238
2016-04-0463364662064684,0001,292
2016-04-01656656623625158,0001,250
2016-03-3166566865665996,0001,318
2016-03-30666673657667130,0001,334
2016-03-2965266664866684,0001,332
2016-03-2864766064766087,0001,320
2016-03-2565966665565756,0001,314
2016-03-2466866865366461,0001,328
2016-03-2367167265966564,0001,330
2016-03-2267467465567143,0001,342
2016-03-18653669642663113,0001,326
2016-03-1767067065265338,0001,306
2016-03-1664667863366789,0001,334
2016-03-1564964963264020,0001,280
2016-03-1463864463064321,0001,286
2016-03-1162663562463343,0001,266
2016-03-1060762760762726,0001,254
2016-03-0961261260460914,0001,218
2016-03-0860060959360916,0001,218
2016-03-0761161160061019,0001,220
2016-03-0461461761061719,0001,234
2016-03-0361862861462236,0001,244
2016-03-0261262861262811,0001,256
2016-03-0161762261161121,0001,222
2016-02-2964064062062751,0001,254
2016-02-2662564662564072,0001,280
2016-02-2562463061362033,0001,240
2016-02-2460061960061628,0001,232
2016-02-2361962060460926,0001,218
2016-02-2262163261962439,0001,248
2016-02-1962262360061849,0001,236
2016-02-1860862060862040,0001,240
2016-02-1761061559260831,0001,216
2016-02-1658362758360871,0001,216
2016-02-1559060058058925,0001,178
2016-02-1257059056356383,0001,126
2016-02-10619638604610115,0001,220
2016-02-0960861859161692,0001,232
2016-02-0859361858861832,0001,236
2016-02-0558559358358828,0001,176
2016-02-0460061359360027,0001,200
2016-02-0360960959960021,0001,200
2016-02-0262162360261625,0001,232
2016-02-0162362361162145,0001,242
2016-01-2958260258259918,0001,198
2016-01-2859861058858831,0001,176
2016-01-2758260858260827,0001,216
2016-01-2658158557858121,0001,162
2016-01-2559960659160087,0001,200
2016-01-2255760054559869,0001,196
2016-01-2155356455355746,0001,114
2016-01-2058458455555857,0001,116
2016-01-1958359857757739,0001,154
2016-01-1857959556759334,0001,186
2016-01-1559559858358334,0001,166
2016-01-1459459558258338,0001,166
2016-01-1358660858659955,0001,198
2016-01-12615639585585105,0001,170
2016-01-0860562360560543,0001,210
2016-01-0761462261061143,0001,222
2016-01-0661364461262094,0001,240
2016-01-0561162361061747,0001,234
2016-01-0462864262662774,0001,254

分割・併合履歴 ： [2017-09-27]1株→0.5株