4218 ニチバン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,170	3,170	3,120	3,170	18,100	3,170
2017-12-28	3,210	3,210	3,140	3,160	27,100	3,160
2017-12-27	3,210	3,210	3,145	3,170	19,900	3,170
2017-12-26	3,235	3,245	3,135	3,155	34,900	3,155
2017-12-25	3,145	3,240	3,145	3,235	43,900	3,235
2017-12-22	3,060	3,215	3,060	3,120	103,000	3,120
2017-12-21	3,030	3,110	3,025	3,030	52,000	3,030
2017-12-20	2,977	3,090	2,947	3,035	70,000	3,035
2017-12-19	3,090	3,110	2,927	2,977	112,800	2,977
2017-12-18	3,045	3,160	3,045	3,085	65,700	3,085
2017-12-15	3,010	3,030	2,971	3,015	45,900	3,015
2017-12-14	3,055	3,055	3,005	3,035	47,500	3,035
2017-12-13	2,957	3,115	2,954	3,055	93,900	3,055
2017-12-12	3,000	3,000	2,937	2,962	64,400	2,962
2017-12-11	3,050	3,100	2,989	3,000	51,200	3,000
2017-12-08	2,950	3,025	2,950	2,988	40,200	2,988
2017-12-07	2,965	3,100	2,964	2,995	84,200	2,995
2017-12-06	2,911	2,970	2,898	2,945	26,600	2,945
2017-12-05	2,849	2,935	2,849	2,920	25,400	2,920
2017-12-04	2,915	2,948	2,835	2,837	30,200	2,837
2017-12-01	2,963	2,993	2,881	2,898	39,200	2,898
2017-11-30	2,944	3,010	2,880	2,963	53,900	2,963
2017-11-29	2,981	3,030	2,941	2,944	57,900	2,944
2017-11-28	2,897	3,000	2,861	2,963	79,200	2,963
2017-11-27	2,848	2,858	2,812	2,818	46,100	2,818
2017-11-24	2,825	2,856	2,801	2,810	30,700	2,810
2017-11-22	2,902	2,938	2,815	2,817	87,400	2,817
2017-11-21	2,935	3,055	2,900	2,949	94,900	2,949
2017-11-20	2,814	2,956	2,814	2,942	97,200	2,942
2017-11-17	2,758	2,858	2,758	2,800	54,400	2,800
2017-11-16	2,665	2,778	2,665	2,756	35,800	2,756
2017-11-15	2,690	2,697	2,636	2,665	62,900	2,665
2017-11-13	2,700	2,735	2,683	2,714	30,200	2,714
2017-11-10	2,660	2,735	2,620	2,708	38,200	2,708
2017-11-09	2,695	2,761	2,662	2,711	65,900	2,711
2017-11-08	2,619	2,690	2,470	2,683	83,100	2,683
2017-11-07	2,596	2,621	2,568	2,619	23,400	2,619
2017-11-06	2,558	2,610	2,542	2,596	21,200	2,596
2017-11-02	2,561	2,561	2,514	2,550	27,400	2,550
2017-11-01	2,558	2,603	2,550	2,567	34,900	2,567
2017-10-31	2,541	2,558	2,519	2,529	19,600	2,529
2017-10-30	2,498	2,573	2,484	2,540	71,600	2,540
2017-10-27	2,527	2,532	2,515	2,518	10,800	2,518
2017-10-26	2,490	2,535	2,474	2,527	13,400	2,527
2017-10-25	2,540	2,558	2,490	2,501	87,700	2,501
2017-10-24	2,497	2,570	2,492	2,515	47,000	2,515
2017-10-23	2,498	2,498	2,434	2,475	19,100	2,475
2017-10-20	2,406	2,469	2,399	2,441	28,200	2,441
2017-10-19	2,406	2,418	2,400	2,409	15,800	2,409
2017-10-18	2,413	2,431	2,383	2,428	24,900	2,428
2017-10-17	2,401	2,446	2,391	2,413	34,600	2,413
2017-10-16	2,428	2,431	2,381	2,416	29,500	2,416
2017-10-13	2,493	2,509	2,391	2,428	38,300	2,428
2017-10-12	2,541	2,549	2,407	2,445	53,900	2,445
2017-10-11	2,620	2,620	2,512	2,521	31,000	2,521
2017-10-10	2,630	2,630	2,592	2,606	31,400	2,606
2017-10-06	2,550	2,645	2,521	2,630	51,900	2,630
2017-10-05	2,440	2,563	2,411	2,550	52,100	2,550
2017-10-04	2,351	2,537	2,341	2,477	74,900	2,477
2017-10-03	2,413	2,438	2,352	2,357	29,100	2,357
2017-10-02	2,350	2,445	2,329	2,390	44,500	2,390
2017-09-29	2,278	2,340	2,277	2,330	26,800	2,330
2017-09-28	2,305	2,317	2,278	2,286	32,000	2,286
2017-09-27	2,260	2,324	2,246	2,324	27,100	2,324
2017-09-26	1,114	1,142	1,112	1,130	147,000	2,260
2017-09-25	1,151	1,163	1,112	1,125	75,000	2,250
2017-09-22	1,140	1,145	1,131	1,142	54,000	2,284
2017-09-21	1,141	1,153	1,135	1,138	59,000	2,276
2017-09-20	1,142	1,148	1,138	1,146	42,000	2,292
2017-09-19	1,134	1,151	1,134	1,151	38,000	2,302
2017-09-15	1,145	1,153	1,121	1,139	83,000	2,278
2017-09-14	1,135	1,145	1,118	1,145	40,000	2,290
2017-09-13	1,127	1,138	1,107	1,138	61,000	2,276
2017-09-12	1,114	1,114	1,096	1,107	52,000	2,214
2017-09-11	1,101	1,143	1,100	1,107	72,000	2,214
2017-09-08	1,100	1,112	1,085	1,101	72,000	2,202
2017-09-07	1,100	1,108	1,088	1,102	24,000	2,204
2017-09-06	1,087	1,095	1,074	1,093	25,000	2,186
2017-09-05	1,110	1,119	1,085	1,095	43,000	2,190
2017-09-04	1,129	1,137	1,108	1,108	35,000	2,216
2017-09-01	1,128	1,153	1,116	1,135	56,000	2,270
2017-08-31	1,117	1,123	1,117	1,120	24,000	2,240
2017-08-30	1,119	1,121	1,108	1,112	50,000	2,224
2017-08-29	1,115	1,119	1,093	1,100	62,000	2,200
2017-08-28	1,124	1,130	1,118	1,123	16,000	2,246
2017-08-25	1,122	1,127	1,107	1,124	38,000	2,248
2017-08-24	1,124	1,133	1,120	1,122	18,000	2,244
2017-08-23	1,136	1,136	1,111	1,124	50,000	2,248
2017-08-22	1,140	1,160	1,126	1,127	47,000	2,254
2017-08-21	1,140	1,149	1,122	1,142	43,000	2,284
2017-08-18	1,142	1,147	1,125	1,136	48,000	2,272
2017-08-17	1,131	1,145	1,121	1,142	68,000	2,284
2017-08-16	1,156	1,156	1,130	1,136	53,000	2,272
2017-08-15	1,147	1,213	1,147	1,156	125,000	2,312
2017-08-14	1,135	1,147	1,108	1,139	66,000	2,278
2017-08-10	1,139	1,163	1,112	1,137	86,000	2,274
2017-08-09	1,087	1,167	1,070	1,165	299,000	2,330
2017-08-08	1,004	1,150	1,001	1,147	276,000	2,294
2017-08-07	1,002	1,002	996	1,000	32,000	2,000
2017-08-04	991	1,001	988	999	39,000	1,998
2017-08-03	988	998	983	985	58,000	1,970
2017-08-02	1,001	1,001	988	990	35,000	1,980
2017-08-01	993	1,000	984	994	75,000	1,988
2017-07-31	984	990	983	984	42,000	1,968
2017-07-28	993	995	984	984	31,000	1,968
2017-07-27	1,004	1,004	984	993	104,000	1,986
2017-07-26	1,010	1,013	992	995	57,000	1,990
2017-07-25	1,007	1,010	1,001	1,009	91,000	2,018
2017-07-24	997	1,007	989	1,007	50,000	2,014
2017-07-21	1,000	1,001	991	997	65,000	1,994
2017-07-20	999	1,004	990	994	84,000	1,988
2017-07-19	991	996	987	993	62,000	1,986
2017-07-18	1,000	1,003	982	988	61,000	1,976
2017-07-14	974	1,005	974	997	105,000	1,994
2017-07-13	966	974	964	974	41,000	1,948
2017-07-12	964	969	961	966	33,000	1,932
2017-07-11	966	973	965	967	17,000	1,934
2017-07-10	971	973	962	962	45,000	1,924
2017-07-07	974	979	960	971	51,000	1,942
2017-07-06	976	978	965	974	35,000	1,948
2017-07-05	956	979	952	977	43,000	1,954
2017-07-04	968	973	955	956	74,000	1,912
2017-07-03	954	965	950	955	55,000	1,910
2017-06-30	942	954	935	954	67,000	1,908
2017-06-29	960	960	953	954	29,000	1,908
2017-06-28	952	955	951	953	44,000	1,906
2017-06-27	960	961	952	953	48,000	1,906
2017-06-26	965	969	958	960	25,000	1,920
2017-06-23	951	983	951	960	81,000	1,920
2017-06-22	959	968	952	955	60,000	1,910
2017-06-21	973	981	957	959	72,000	1,918
2017-06-20	983	983	975	982	60,000	1,964
2017-06-19	962	985	962	984	68,000	1,968
2017-06-16	968	968	958	962	35,000	1,924
2017-06-15	953	961	952	953	36,000	1,906
2017-06-14	952	965	950	953	43,000	1,906
2017-06-13	943	967	943	948	69,000	1,896
2017-06-12	943	960	933	950	54,000	1,900
2017-06-09	947	969	947	954	89,000	1,908
2017-06-08	975	977	955	956	71,000	1,912
2017-06-07	960	977	958	975	69,000	1,950
2017-06-06	986	986	957	960	91,000	1,920
2017-06-05	971	993	971	986	85,000	1,972
2017-06-02	957	993	952	984	210,000	1,968
2017-06-01	938	955	938	955	68,000	1,910
2017-05-31	943	950	932	944	84,000	1,888
2017-05-30	951	951	933	940	54,000	1,880
2017-05-29	935	949	925	942	91,000	1,884
2017-05-26	928	943	916	940	117,000	1,880
2017-05-25	929	935	919	928	59,000	1,856
2017-05-24	935	941	920	940	125,000	1,880
2017-05-23	949	957	933	936	98,000	1,872
2017-05-22	943	955	941	950	118,000	1,900
2017-05-19	952	956	926	931	109,000	1,862
2017-05-18	930	953	916	945	204,000	1,890
2017-05-17	951	963	950	959	125,000	1,918
2017-05-16	946	969	934	966	360,000	1,932
2017-05-15	894	965	880	960	352,000	1,920
2017-05-12	898	903	883	894	120,000	1,788
2017-05-11	884	897	877	895	144,000	1,790
2017-05-10	895	906	882	888	96,000	1,776
2017-05-09	916	916	893	895	142,000	1,790
2017-05-08	886	929	886	920	100,000	1,840
2017-05-02	869	886	869	876	75,000	1,752
2017-05-01	869	884	861	869	84,000	1,738
2017-04-28	875	879	865	868	55,000	1,736
2017-04-27	874	880	869	870	76,000	1,740
2017-04-26	884	884	869	874	93,000	1,748
2017-04-25	881	883	866	869	148,000	1,738
2017-04-24	874	883	857	870	101,000	1,740
2017-04-21	844	869	841	859	79,000	1,718
2017-04-20	858	858	836	847	86,000	1,694
2017-04-19	856	872	854	861	95,000	1,722
2017-04-18	839	855	836	853	67,000	1,706
2017-04-17	821	841	821	836	65,000	1,672
2017-04-14	821	827	818	821	46,000	1,642
2017-04-13	833	833	817	825	133,000	1,650
2017-04-12	848	848	834	846	36,000	1,692
2017-04-11	841	865	841	850	52,000	1,700
2017-04-10	849	869	844	855	73,000	1,710
2017-04-07	840	858	840	848	100,000	1,696
2017-04-06	868	868	832	840	101,000	1,680
2017-04-05	896	896	860	868	100,000	1,736
2017-04-04	923	928	885	896	115,000	1,792
2017-04-03	932	951	919	923	79,000	1,846
2017-03-31	947	948	920	920	96,000	1,840
2017-03-30	948	948	922	934	67,000	1,868
2017-03-29	936	948	908	948	87,000	1,896
2017-03-28	938	948	921	944	84,000	1,888
2017-03-27	941	942	910	923	89,000	1,846
2017-03-24	942	946	935	940	71,000	1,880
2017-03-23	938	967	938	945	75,000	1,890
2017-03-22	950	955	938	938	80,000	1,876
2017-03-21	978	990	958	966	144,000	1,932
2017-03-17	1,002	1,002	985	991	69,000	1,982
2017-03-16	1,000	1,010	994	1,010	49,000	2,020
2017-03-15	986	1,002	986	997	84,000	1,994
2017-03-14	1,000	1,000	975	993	81,000	1,986
2017-03-13	978	995	977	989	139,000	1,978
2017-03-10	975	988	974	979	101,000	1,958
2017-03-09	967	982	964	978	67,000	1,956
2017-03-08	971	972	955	965	65,000	1,930
2017-03-07	962	980	962	971	97,000	1,942
2017-03-06	954	984	948	972	211,000	1,944
2017-03-03	947	957	947	954	80,000	1,908
2017-03-02	981	981	944	947	122,000	1,894
2017-03-01	987	987	955	966	196,000	1,932
2017-02-28	984	992	975	978	157,000	1,956
2017-02-27	980	1,012	977	996	201,000	1,992
2017-02-24	987	1,000	961	990	281,000	1,980
2017-02-23	961	1,009	961	996	232,000	1,992
2017-02-22	930	969	920	966	189,000	1,932
2017-02-21	930	948	930	935	180,000	1,870
2017-02-20	924	936	914	930	157,000	1,860
2017-02-17	937	954	921	939	141,000	1,878
2017-02-16	965	966	917	932	182,000	1,864
2017-02-15	972	981	956	964	196,000	1,928
2017-02-14	999	999	955	969	171,000	1,938
2017-02-13	1,010	1,012	990	999	151,000	1,998
2017-02-10	962	1,017	936	1,010	275,000	2,020
2017-02-09	909	964	893	962	364,000	1,924
2017-02-08	862	918	854	902	211,000	1,804
2017-02-07	870	873	864	867	73,000	1,734
2017-02-06	862	885	861	881	94,000	1,762
2017-02-03	853	860	851	856	60,000	1,712
2017-02-02	877	877	853	853	62,000	1,706
2017-02-01	855	883	855	877	80,000	1,754
2017-01-31	852	860	842	857	119,000	1,714
2017-01-30	859	866	847	861	80,000	1,722
2017-01-27	861	864	850	861	103,000	1,722
2017-01-26	859	863	853	860	72,000	1,720
2017-01-25	850	856	836	850	51,000	1,700
2017-01-24	821	845	816	843	74,000	1,686
2017-01-23	845	845	819	821	99,000	1,642
2017-01-20	831	848	831	845	74,000	1,690
2017-01-19	830	842	830	840	68,000	1,680
2017-01-18	840	847	816	830	154,000	1,660
2017-01-17	852	852	839	841	44,000	1,682
2017-01-16	860	860	840	859	72,000	1,718
2017-01-13	840	859	839	854	65,000	1,708
2017-01-12	858	858	839	849	90,000	1,698
2017-01-11	853	862	851	857	116,000	1,714
2017-01-10	872	873	851	853	112,000	1,706
2017-01-06	840	874	827	873	141,000	1,746
2017-01-05	834	845	830	842	68,000	1,684
2017-01-04	824	838	811	837	181,000	1,674

分割・併合履歴： [2017-09-27]1株→0.5株