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
2016-12-30	811	811	796	810	94,000	1,620
2016-12-29	827	831	808	811	120,000	1,622
2016-12-28	835	844	835	840	42,000	1,680
2016-12-27	841	845	829	839	74,000	1,678
2016-12-26	837	839	833	835	72,000	1,670
2016-12-22	830	830	821	827	54,000	1,654
2016-12-21	829	832	825	830	61,000	1,660
2016-12-20	814	825	814	822	96,000	1,644
2016-12-19	813	829	813	823	97,000	1,646
2016-12-16	816	824	812	813	91,000	1,626
2016-12-15	799	808	797	803	87,000	1,606
2016-12-14	791	801	788	799	107,000	1,598
2016-12-13	775	787	774	787	122,000	1,574
2016-12-12	787	788	765	775	122,000	1,550
2016-12-09	756	778	747	776	157,000	1,552
2016-12-08	786	786	767	768	81,000	1,536
2016-12-07	770	783	765	779	106,000	1,558
2016-12-06	797	797	765	770	143,000	1,540
2016-12-05	786	786	775	782	143,000	1,564
2016-12-02	829	831	792	796	191,000	1,592
2016-12-01	845	856	827	829	102,000	1,658
2016-11-30	839	847	835	845	64,000	1,690
2016-11-29	841	849	834	843	45,000	1,686
2016-11-28	835	836	826	834	77,000	1,668
2016-11-25	866	866	835	847	100,000	1,694
2016-11-24	885	885	863	868	73,000	1,736
2016-11-22	873	887	873	881	101,000	1,762
2016-11-21	835	870	835	858	118,000	1,716
2016-11-18	830	839	830	833	46,000	1,666
2016-11-17	816	833	810	822	101,000	1,644
2016-11-16	835	835	817	824	48,000	1,648
2016-11-15	844	845	824	826	49,000	1,652
2016-11-14	854	864	845	852	114,000	1,704
2016-11-11	864	866	832	838	83,000	1,676
2016-11-10	855	884	855	867	61,000	1,734
2016-11-09	876	878	815	829	139,000	1,658
2016-11-08	888	899	877	880	91,000	1,760
2016-11-07	881	897	875	886	75,000	1,772
2016-11-04	895	896	876	881	133,000	1,762
2016-11-02	929	929	903	907	167,000	1,814
2016-11-01	944	944	928	938	70,000	1,876
2016-10-31	957	957	927	948	99,000	1,896
2016-10-28	951	960	927	957	145,000	1,914
2016-10-27	922	953	922	951	163,000	1,902
2016-10-26	936	944	929	929	54,000	1,858
2016-10-25	932	949	921	946	110,000	1,892
2016-10-24	917	940	917	933	109,000	1,866
2016-10-21	935	936	915	925	149,000	1,850
2016-10-20	921	950	913	949	120,000	1,898
2016-10-19	900	930	899	927	148,000	1,854
2016-10-18	878	910	875	908	138,000	1,816
2016-10-17	892	923	884	887	151,000	1,774
2016-10-14	850	896	848	895	322,000	1,790
2016-10-13	835	849	823	847	77,000	1,694
2016-10-12	821	836	812	835	93,000	1,670
2016-10-11	815	855	810	821	145,000	1,642
2016-10-07	809	818	780	815	96,000	1,630
2016-10-06	819	835	812	814	157,000	1,628
2016-10-05	810	849	810	827	185,000	1,654
2016-10-04	778	820	778	820	176,000	1,640
2016-10-03	780	780	771	779	25,000	1,558
2016-09-30	779	779	763	771	63,000	1,542
2016-09-29	759	780	755	780	261,000	1,560
2016-09-28	765	765	758	761	40,000	1,522
2016-09-27	754	768	754	768	144,000	1,536
2016-09-26	780	785	763	767	113,000	1,534
2016-09-23	762	775	755	775	81,000	1,550
2016-09-21	732	764	730	763	67,000	1,526
2016-09-20	731	751	726	741	148,000	1,482
2016-09-16	736	749	730	743	73,000	1,486
2016-09-15	744	752	733	735	59,000	1,470
2016-09-14	742	756	742	750	63,000	1,500
2016-09-13	746	747	740	741	20,000	1,482
2016-09-12	742	751	737	746	37,000	1,492
2016-09-09	755	756	746	752	71,000	1,504
2016-09-08	755	770	755	763	45,000	1,526
2016-09-07	756	766	756	762	38,000	1,524
2016-09-06	750	776	750	762	74,000	1,524
2016-09-05	755	760	749	750	55,000	1,500
2016-09-02	758	758	746	746	61,000	1,492
2016-09-01	762	768	756	758	42,000	1,516
2016-08-31	772	772	753	755	74,000	1,510
2016-08-30	778	778	756	760	66,000	1,520
2016-08-29	800	800	777	780	58,000	1,560
2016-08-26	793	793	776	787	58,000	1,574
2016-08-25	795	795	781	785	47,000	1,570
2016-08-24	806	806	789	795	55,000	1,590
2016-08-23	792	820	792	800	136,000	1,600
2016-08-22	793	810	788	807	243,000	1,614
2016-08-19	779	795	777	786	149,000	1,572
2016-08-18	775	800	774	792	147,000	1,584
2016-08-17	793	801	778	787	104,000	1,574
2016-08-16	810	814	795	808	77,000	1,616
2016-08-15	798	835	798	818	80,000	1,636
2016-08-12	771	799	767	798	73,000	1,596
2016-08-10	787	788	769	773	95,000	1,546
2016-08-09	795	803	789	802	85,000	1,604
2016-08-08	752	801	733	787	349,000	1,574
2016-08-05	780	792	759	764	145,000	1,528
2016-08-04	776	785	770	774	119,000	1,548
2016-08-03	777	789	777	786	120,000	1,572
2016-08-02	760	792	754	777	215,000	1,554
2016-08-01	759	759	741	753	154,000	1,506
2016-07-29	743	752	733	750	172,000	1,500
2016-07-28	757	757	740	743	126,000	1,486
2016-07-27	767	767	750	756	173,000	1,512
2016-07-26	751	766	751	761	111,000	1,522
2016-07-25	774	774	754	758	161,000	1,516
2016-07-22	778	778	762	769	95,000	1,538
2016-07-21	798	800	776	778	98,000	1,556
2016-07-20	818	818	793	800	149,000	1,600
2016-07-19	793	820	791	818	192,000	1,636
2016-07-15	817	818	780	784	70,000	1,568
2016-07-14	810	826	809	817	43,000	1,634
2016-07-13	788	811	788	799	53,000	1,598
2016-07-12	805	812	782	785	195,000	1,570
2016-07-11	760	806	755	805	148,000	1,610
2016-07-08	740	757	740	745	134,000	1,490
2016-07-07	754	759	744	749	165,000	1,498
2016-07-06	779	779	761	768	128,000	1,536
2016-07-05	777	787	771	779	96,000	1,558
2016-07-04	778	782	764	781	149,000	1,562
2016-07-01	779	780	768	770	129,000	1,540
2016-06-30	788	803	761	769	83,000	1,538
2016-06-29	785	785	752	758	117,000	1,516
2016-06-28	773	795	764	783	98,000	1,566
2016-06-27	740	775	740	775	101,000	1,550
2016-06-24	815	815	722	730	111,000	1,460
2016-06-23	810	816	797	806	77,000	1,612
2016-06-22	819	822	796	798	200,000	1,596
2016-06-21	816	826	808	819	198,000	1,638
2016-06-20	797	833	796	831	166,000	1,662
2016-06-17	800	807	793	800	112,000	1,600
2016-06-16	825	839	782	789	95,000	1,578
2016-06-15	806	828	798	823	78,000	1,646
2016-06-14	790	809	787	806	81,000	1,612
2016-06-13	808	824	795	805	193,000	1,610
2016-06-10	870	875	835	837	127,000	1,674
2016-06-09	843	864	841	861	75,000	1,722
2016-06-08	829	857	824	843	134,000	1,686
2016-06-07	825	827	802	824	89,000	1,648
2016-06-06	791	823	791	819	87,000	1,638
2016-06-03	791	812	791	806	102,000	1,612
2016-06-02	790	814	790	800	94,000	1,600
2016-06-01	791	799	752	798	130,000	1,596
2016-05-31	788	799	767	796	136,000	1,592
2016-05-30	775	787	772	785	66,000	1,570
2016-05-27	759	765	755	765	90,000	1,530
2016-05-26	758	765	745	755	174,000	1,510
2016-05-25	739	758	738	749	143,000	1,498
2016-05-24	718	739	718	736	119,000	1,472
2016-05-23	717	719	713	717	51,000	1,434
2016-05-20	708	719	707	717	127,000	1,434
2016-05-19	690	705	683	702	101,000	1,404
2016-05-18	687	687	672	682	175,000	1,364
2016-05-17	689	694	684	689	107,000	1,378
2016-05-16	705	705	685	689	177,000	1,378
2016-05-13	629	710	625	710	269,000	1,420
2016-05-12	638	639	632	634	60,000	1,268
2016-05-11	642	654	642	644	120,000	1,288
2016-05-10	632	646	630	642	60,000	1,284
2016-05-09	629	644	624	639	66,000	1,278
2016-05-06	620	633	618	631	119,000	1,262
2016-05-02	635	635	616	624	78,000	1,248
2016-04-28	655	655	634	637	89,000	1,274
2016-04-27	631	649	631	649	176,000	1,298
2016-04-26	638	638	625	630	130,000	1,260
2016-04-25	648	648	625	630	119,000	1,260
2016-04-22	640	645	634	643	96,000	1,286
2016-04-21	631	644	619	643	79,000	1,286
2016-04-20	616	642	615	630	141,000	1,260
2016-04-19	620	629	618	618	183,000	1,236
2016-04-18	621	628	611	612	101,000	1,224
2016-04-15	633	639	621	631	76,000	1,262
2016-04-14	613	628	611	628	160,000	1,256
2016-04-13	615	619	609	611	79,000	1,222
2016-04-12	610	619	605	605	77,000	1,210
2016-04-11	616	616	598	609	91,000	1,218
2016-04-08	597	621	597	608	106,000	1,216
2016-04-07	608	632	608	615	133,000	1,230
2016-04-06	629	631	615	617	65,000	1,234
2016-04-05	646	646	613	619	89,000	1,238
2016-04-04	633	646	620	646	84,000	1,292
2016-04-01	656	656	623	625	158,000	1,250
2016-03-31	665	668	656	659	96,000	1,318
2016-03-30	666	673	657	667	130,000	1,334
2016-03-29	652	666	648	666	84,000	1,332
2016-03-28	647	660	647	660	87,000	1,320
2016-03-25	659	666	655	657	56,000	1,314
2016-03-24	668	668	653	664	61,000	1,328
2016-03-23	671	672	659	665	64,000	1,330
2016-03-22	674	674	655	671	43,000	1,342
2016-03-18	653	669	642	663	113,000	1,326
2016-03-17	670	670	652	653	38,000	1,306
2016-03-16	646	678	633	667	89,000	1,334
2016-03-15	649	649	632	640	20,000	1,280
2016-03-14	638	644	630	643	21,000	1,286
2016-03-11	626	635	624	633	43,000	1,266
2016-03-10	607	627	607	627	26,000	1,254
2016-03-09	612	612	604	609	14,000	1,218
2016-03-08	600	609	593	609	16,000	1,218
2016-03-07	611	611	600	610	19,000	1,220
2016-03-04	614	617	610	617	19,000	1,234
2016-03-03	618	628	614	622	36,000	1,244
2016-03-02	612	628	612	628	11,000	1,256
2016-03-01	617	622	611	611	21,000	1,222
2016-02-29	640	640	620	627	51,000	1,254
2016-02-26	625	646	625	640	72,000	1,280
2016-02-25	624	630	613	620	33,000	1,240
2016-02-24	600	619	600	616	28,000	1,232
2016-02-23	619	620	604	609	26,000	1,218
2016-02-22	621	632	619	624	39,000	1,248
2016-02-19	622	623	600	618	49,000	1,236
2016-02-18	608	620	608	620	40,000	1,240
2016-02-17	610	615	592	608	31,000	1,216
2016-02-16	583	627	583	608	71,000	1,216
2016-02-15	590	600	580	589	25,000	1,178
2016-02-12	570	590	563	563	83,000	1,126
2016-02-10	619	638	604	610	115,000	1,220
2016-02-09	608	618	591	616	92,000	1,232
2016-02-08	593	618	588	618	32,000	1,236
2016-02-05	585	593	583	588	28,000	1,176
2016-02-04	600	613	593	600	27,000	1,200
2016-02-03	609	609	599	600	21,000	1,200
2016-02-02	621	623	602	616	25,000	1,232
2016-02-01	623	623	611	621	45,000	1,242
2016-01-29	582	602	582	599	18,000	1,198
2016-01-28	598	610	588	588	31,000	1,176
2016-01-27	582	608	582	608	27,000	1,216
2016-01-26	581	585	578	581	21,000	1,162
2016-01-25	599	606	591	600	87,000	1,200
2016-01-22	557	600	545	598	69,000	1,196
2016-01-21	553	564	553	557	46,000	1,114
2016-01-20	584	584	555	558	57,000	1,116
2016-01-19	583	598	577	577	39,000	1,154
2016-01-18	579	595	567	593	34,000	1,186
2016-01-15	595	598	583	583	34,000	1,166
2016-01-14	594	595	582	583	38,000	1,166
2016-01-13	586	608	586	599	55,000	1,198
2016-01-12	615	639	585	585	105,000	1,170
2016-01-08	605	623	605	605	43,000	1,210
2016-01-07	614	622	610	611	43,000	1,222
2016-01-06	613	644	612	620	94,000	1,240
2016-01-05	611	623	610	617	47,000	1,234
2016-01-04	628	642	626	627	74,000	1,254

分割・併合履歴： [2017-09-27]1株→0.5株