4218 ニチバン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,918	1,944	1,882	1,891	51,900	1,891
2018-12-27	1,884	1,974	1,874	1,964	48,100	1,964
2018-12-26	1,746	1,821	1,737	1,804	62,100	1,804
2018-12-25	1,753	1,756	1,671	1,728	65,700	1,728
2018-12-21	1,945	1,946	1,844	1,855	53,200	1,855
2018-12-20	2,021	2,034	1,958	1,964	60,400	1,964
2018-12-19	1,947	2,040	1,940	2,034	68,600	2,034
2018-12-18	1,963	1,964	1,935	1,953	23,500	1,953
2018-12-17	2,002	2,016	1,980	1,991	25,900	1,991
2018-12-14	1,995	2,012	1,970	2,004	51,300	2,004
2018-12-13	1,927	2,026	1,924	2,013	60,600	2,013
2018-12-12	1,941	1,943	1,907	1,927	82,500	1,927
2018-12-11	2,037	2,039	1,929	1,939	55,000	1,939
2018-12-10	2,073	2,087	2,032	2,034	37,000	2,034
2018-12-07	2,111	2,130	2,055	2,074	42,200	2,074
2018-12-06	2,154	2,160	2,079	2,097	41,400	2,097
2018-12-05	2,158	2,185	2,136	2,154	38,100	2,154
2018-12-04	2,225	2,239	2,198	2,203	37,400	2,203
2018-12-03	2,262	2,265	2,211	2,227	52,900	2,227
2018-11-30	2,345	2,345	2,245	2,262	67,100	2,262
2018-11-29	2,385	2,403	2,322	2,331	38,400	2,331
2018-11-28	2,318	2,382	2,318	2,350	32,900	2,350
2018-11-27	2,290	2,324	2,244	2,318	59,000	2,318
2018-11-26	2,156	2,256	2,133	2,247	46,300	2,247
2018-11-22	2,130	2,161	2,102	2,145	77,200	2,145
2018-11-21	2,111	2,113	2,068	2,100	42,700	2,100
2018-11-20	2,167	2,173	2,125	2,132	48,300	2,132
2018-11-19	2,173	2,183	2,115	2,142	72,300	2,142
2018-11-16	2,181	2,212	2,152	2,188	64,600	2,188
2018-11-15	2,196	2,233	2,180	2,189	39,100	2,189
2018-11-14	2,220	2,231	2,191	2,208	65,600	2,208
2018-11-13	2,246	2,248	2,198	2,214	95,200	2,214
2018-11-12	2,206	2,278	2,206	2,244	65,500	2,244
2018-11-09	2,146	2,245	2,123	2,199	73,500	2,199
2018-11-08	2,263	2,263	2,093	2,109	64,400	2,109
2018-11-07	2,251	2,283	2,206	2,213	31,500	2,213
2018-11-06	2,219	2,256	2,210	2,239	26,500	2,239
2018-11-05	2,179	2,239	2,159	2,220	32,400	2,220
2018-11-02	2,133	2,180	2,133	2,168	21,100	2,168
2018-11-01	2,184	2,184	2,134	2,141	27,100	2,141
2018-10-31	2,114	2,197	2,110	2,188	38,000	2,188
2018-10-30	2,065	2,127	2,025	2,114	63,900	2,114
2018-10-29	2,127	2,127	2,066	2,070	48,100	2,070
2018-10-26	2,196	2,225	2,103	2,127	51,200	2,127
2018-10-25	2,228	2,229	2,171	2,190	43,900	2,190
2018-10-24	2,323	2,323	2,236	2,273	33,700	2,273
2018-10-23	2,335	2,335	2,286	2,286	35,800	2,286
2018-10-22	2,350	2,384	2,335	2,366	23,400	2,366
2018-10-19	2,380	2,381	2,345	2,379	27,500	2,379
2018-10-18	2,452	2,452	2,406	2,416	18,700	2,416
2018-10-17	2,410	2,449	2,408	2,437	33,000	2,437
2018-10-16	2,400	2,411	2,377	2,403	42,200	2,403
2018-10-15	2,437	2,442	2,411	2,413	47,900	2,413
2018-10-12	2,403	2,447	2,381	2,431	36,300	2,431
2018-10-11	2,398	2,415	2,378	2,402	63,500	2,402
2018-10-10	2,515	2,540	2,441	2,467	47,000	2,467
2018-10-09	2,644	2,644	2,511	2,512	44,200	2,512
2018-10-05	2,700	2,700	2,639	2,644	32,800	2,644
2018-10-04	2,687	2,733	2,660	2,719	50,100	2,719
2018-10-03	2,693	2,709	2,662	2,662	37,400	2,662
2018-10-02	2,780	2,792	2,687	2,693	48,800	2,693
2018-10-01	2,754	2,782	2,743	2,768	35,200	2,768
2018-09-28	2,737	2,758	2,721	2,734	55,300	2,734
2018-09-27	2,740	2,740	2,682	2,713	54,100	2,713
2018-09-26	2,699	2,742	2,699	2,733	64,200	2,733
2018-09-25	2,624	2,724	2,624	2,724	206,800	2,724
2018-09-21	2,590	2,648	2,590	2,633	83,600	2,633
2018-09-20	2,612	2,614	2,579	2,600	41,900	2,600
2018-09-19	2,513	2,603	2,511	2,577	107,900	2,577
2018-09-18	2,465	2,542	2,465	2,531	75,400	2,531
2018-09-14	2,507	2,534	2,493	2,515	46,500	2,515
2018-09-13	2,500	2,543	2,494	2,507	27,600	2,507
2018-09-12	2,507	2,535	2,464	2,491	34,700	2,491
2018-09-11	2,503	2,530	2,490	2,519	46,900	2,519
2018-09-10	2,525	2,528	2,481	2,511	47,700	2,511
2018-09-07	2,581	2,586	2,517	2,541	47,600	2,541
2018-09-06	2,605	2,622	2,587	2,598	24,300	2,598
2018-09-05	2,650	2,661	2,605	2,613	37,400	2,613
2018-09-04	2,688	2,696	2,661	2,661	22,500	2,661
2018-09-03	2,713	2,715	2,657	2,676	58,800	2,676
2018-08-31	2,696	2,760	2,688	2,708	57,500	2,708
2018-08-30	2,759	2,765	2,697	2,719	82,700	2,719
2018-08-29	2,825	2,836	2,765	2,768	44,200	2,768
2018-08-28	2,839	2,839	2,793	2,831	28,400	2,831
2018-08-27	2,767	2,806	2,758	2,799	21,000	2,799
2018-08-24	2,735	2,741	2,713	2,733	11,500	2,733
2018-08-23	2,687	2,735	2,684	2,721	27,200	2,721
2018-08-22	2,653	2,700	2,640	2,687	35,700	2,687
2018-08-21	2,662	2,682	2,642	2,680	36,300	2,680
2018-08-20	2,732	2,741	2,689	2,694	59,200	2,694
2018-08-17	2,757	2,767	2,719	2,732	29,100	2,732
2018-08-16	2,776	2,776	2,731	2,739	30,600	2,739
2018-08-15	2,815	2,841	2,740	2,805	36,600	2,805
2018-08-14	2,733	2,814	2,730	2,812	44,000	2,812
2018-08-13	2,792	2,792	2,697	2,733	69,300	2,733
2018-08-10	2,810	2,831	2,758	2,797	51,700	2,797
2018-08-09	2,782	2,815	2,751	2,802	49,700	2,802
2018-08-08	2,886	2,932	2,740	2,782	93,000	2,782
2018-08-07	2,930	2,930	2,874	2,919	27,900	2,919
2018-08-06	3,005	3,010	2,925	2,944	29,700	2,944
2018-08-03	3,030	3,050	3,000	3,015	32,300	3,015
2018-08-02	3,050	3,060	3,000	3,005	33,300	3,005
2018-08-01	3,060	3,090	3,020	3,050	80,000	3,050
2018-07-31	3,030	3,030	2,988	3,000	55,200	3,000
2018-07-30	2,969	3,040	2,965	3,030	44,200	3,030
2018-07-27	2,981	2,999	2,947	2,964	23,600	2,964
2018-07-26	2,943	2,999	2,923	2,985	25,900	2,985
2018-07-25	2,923	2,923	2,881	2,905	23,400	2,905
2018-07-24	2,948	3,005	2,890	2,904	40,500	2,904
2018-07-23	2,910	2,945	2,897	2,935	27,100	2,935
2018-07-20	2,891	2,919	2,879	2,905	53,800	2,905
2018-07-19	2,940	2,940	2,858	2,880	69,100	2,880
2018-07-18	2,968	2,991	2,916	2,940	28,100	2,940
2018-07-17	2,935	2,993	2,890	2,958	50,500	2,958
2018-07-13	3,020	3,035	2,983	2,985	41,400	2,985
2018-07-12	2,954	3,030	2,954	2,987	33,700	2,987
2018-07-11	2,963	2,994	2,927	2,952	62,800	2,952
2018-07-10	2,984	3,005	2,962	2,963	38,600	2,963
2018-07-09	2,926	3,005	2,917	2,976	29,900	2,976
2018-07-06	2,901	2,949	2,875	2,926	38,400	2,926
2018-07-05	2,925	2,955	2,887	2,911	29,000	2,911
2018-07-04	2,890	2,985	2,890	2,973	40,600	2,973
2018-07-03	2,885	2,929	2,881	2,901	39,200	2,901
2018-07-02	3,000	3,010	2,879	2,885	65,700	2,885
2018-06-29	3,010	3,025	2,955	3,020	43,300	3,020
2018-06-28	2,976	3,015	2,961	3,005	36,300	3,005
2018-06-27	3,000	3,050	2,962	3,025	34,600	3,025
2018-06-26	3,000	3,005	2,945	2,977	134,000	2,977
2018-06-25	3,140	3,140	3,035	3,050	79,500	3,050
2018-06-22	3,085	3,165	3,055	3,145	93,800	3,145
2018-06-21	3,095	3,140	3,085	3,105	110,200	3,105
2018-06-20	3,035	3,130	3,000	3,120	159,800	3,120
2018-06-19	3,025	3,030	2,983	3,005	76,500	3,005
2018-06-18	3,025	3,025	2,950	3,025	46,800	3,025
2018-06-15	3,075	3,080	3,000	3,000	65,500	3,000
2018-06-14	3,010	3,060	2,988	3,050	69,800	3,050
2018-06-13	2,998	3,030	2,971	3,010	100,700	3,010
2018-06-12	2,965	2,997	2,960	2,988	68,100	2,988
2018-06-11	2,950	2,981	2,918	2,974	53,000	2,974
2018-06-08	2,901	2,943	2,883	2,935	60,700	2,935
2018-06-07	2,895	2,941	2,888	2,933	64,200	2,933
2018-06-06	2,849	2,894	2,834	2,892	56,000	2,892
2018-06-05	2,859	2,861	2,824	2,842	52,600	2,842
2018-06-04	2,831	2,886	2,831	2,858	44,500	2,858
2018-06-01	2,870	2,875	2,825	2,834	78,500	2,834
2018-05-31	2,870	2,950	2,841	2,881	300,600	2,881
2018-05-30	2,792	2,850	2,764	2,848	94,000	2,848
2018-05-29	2,893	2,916	2,850	2,871	68,300	2,871
2018-05-28	2,923	2,933	2,898	2,920	53,700	2,920
2018-05-25	2,921	2,938	2,891	2,918	77,000	2,918
2018-05-24	2,993	3,000	2,926	2,949	75,800	2,949
2018-05-23	2,966	3,005	2,925	2,999	138,600	2,999
2018-05-22	2,990	2,995	2,953	2,966	67,100	2,966
2018-05-21	2,950	2,983	2,932	2,954	106,800	2,954
2018-05-18	2,895	2,931	2,882	2,921	77,400	2,921
2018-05-17	2,913	2,967	2,881	2,910	117,700	2,910
2018-05-16	2,970	2,970	2,857	2,913	176,800	2,913
2018-05-15	3,040	3,080	2,950	2,976	243,400	2,976
2018-05-14	3,470	3,535	2,985	3,040	310,400	3,040
2018-05-11	3,425	3,450	3,405	3,415	42,100	3,415
2018-05-10	3,480	3,480	3,400	3,425	36,600	3,425
2018-05-09	3,465	3,465	3,420	3,440	36,600	3,440
2018-05-08	3,460	3,485	3,420	3,455	49,700	3,455
2018-05-07	3,445	3,465	3,415	3,435	37,900	3,435
2018-05-02	3,435	3,435	3,370	3,420	24,500	3,420
2018-05-01	3,465	3,470	3,375	3,385	59,400	3,385
2018-04-27	3,445	3,515	3,445	3,500	72,200	3,500
2018-04-26	3,435	3,485	3,380	3,475	43,200	3,475
2018-04-25	3,405	3,450	3,345	3,435	58,600	3,435
2018-04-24	3,385	3,420	3,350	3,405	40,700	3,405
2018-04-23	3,340	3,400	3,295	3,375	43,900	3,375
2018-04-20	3,305	3,340	3,260	3,315	59,200	3,315
2018-04-19	3,310	3,325	3,265	3,305	45,700	3,305
2018-04-18	3,370	3,370	3,300	3,315	36,800	3,315
2018-04-17	3,300	3,350	3,275	3,310	46,300	3,310
2018-04-16	3,320	3,330	3,275	3,300	34,500	3,300
2018-04-13	3,310	3,320	3,255	3,300	63,900	3,300
2018-04-12	3,325	3,400	3,290	3,300	51,500	3,300
2018-04-11	3,375	3,375	3,280	3,325	77,800	3,325
2018-04-10	3,490	3,490	3,395	3,400	49,200	3,400
2018-04-09	3,395	3,510	3,370	3,475	71,300	3,475
2018-04-06	3,450	3,455	3,390	3,410	46,100	3,410
2018-04-05	3,485	3,485	3,425	3,440	59,700	3,440
2018-04-04	3,545	3,555	3,450	3,455	49,300	3,455
2018-04-03	3,460	3,555	3,435	3,520	59,300	3,520
2018-03-30	3,465	3,505	3,430	3,490	66,900	3,490
2018-03-29	3,315	3,445	3,300	3,420	74,600	3,420
2018-03-28	3,290	3,375	3,260	3,305	94,200	3,305
2018-03-27	3,305	3,325	3,240	3,295	54,100	3,295
2018-03-26	3,210	3,240	3,120	3,235	69,700	3,235
2018-03-23	3,360	3,390	3,240	3,260	70,100	3,260
2018-03-22	3,500	3,515	3,400	3,430	122,400	3,430
2018-03-20	3,365	3,495	3,365	3,455	102,800	3,455
2018-03-19	3,355	3,360	3,280	3,335	38,800	3,335
2018-03-16	3,420	3,490	3,340	3,355	235,800	3,355
2018-03-15	3,420	3,450	3,340	3,350	66,300	3,350
2018-03-14	3,500	3,565	3,415	3,420	96,800	3,420
2018-03-13	3,410	3,535	3,410	3,495	117,500	3,495
2018-03-12	3,440	3,445	3,380	3,430	54,900	3,430
2018-03-09	3,490	3,500	3,375	3,425	75,900	3,425
2018-03-08	3,465	3,485	3,365	3,450	46,000	3,450
2018-03-07	3,400	3,490	3,355	3,395	71,100	3,395
2018-03-06	3,295	3,450	3,260	3,420	101,300	3,420
2018-03-05	3,215	3,320	3,205	3,260	82,400	3,260
2018-03-02	3,155	3,225	3,105	3,215	66,200	3,215
2018-03-01	3,255	3,295	3,210	3,265	76,800	3,265
2018-02-28	3,205	3,325	3,195	3,260	51,200	3,260
2018-02-27	3,235	3,240	3,170	3,225	44,000	3,225
2018-02-26	3,235	3,280	3,150	3,240	54,100	3,240
2018-02-23	3,200	3,200	3,145	3,195	27,100	3,195
2018-02-22	3,195	3,255	3,165	3,205	33,100	3,205
2018-02-21	3,220	3,260	3,165	3,240	53,300	3,240
2018-02-20	3,230	3,265	3,150	3,250	46,600	3,250
2018-02-19	3,150	3,260	3,125	3,250	39,600	3,250
2018-02-16	3,140	3,160	3,085	3,130	40,600	3,130
2018-02-15	3,120	3,170	3,075	3,090	39,100	3,090
2018-02-14	3,130	3,230	3,095	3,125	65,000	3,125
2018-02-13	3,125	3,200	3,075	3,130	99,600	3,130
2018-02-09	3,035	3,165	2,977	3,055	131,700	3,055
2018-02-08	2,911	3,355	2,851	3,300	122,200	3,300
2018-02-07	3,000	3,040	2,893	2,894	47,100	2,894
2018-02-06	2,811	2,907	2,803	2,883	105,900	2,883
2018-02-05	3,070	3,215	3,035	3,045	54,600	3,045
2018-02-02	3,175	3,175	3,090	3,135	29,000	3,135
2018-02-01	3,065	3,230	3,065	3,165	60,900	3,165
2018-01-31	3,145	3,155	3,055	3,060	48,100	3,060
2018-01-30	3,075	3,280	3,075	3,165	80,000	3,165
2018-01-29	3,180	3,195	3,040	3,075	93,400	3,075
2018-01-26	3,245	3,260	3,180	3,185	60,300	3,185
2018-01-25	3,390	3,390	3,245	3,255	137,100	3,255
2018-01-24	3,220	3,455	3,195	3,380	303,500	3,380
2018-01-23	2,955	3,010	2,938	3,000	41,500	3,000
2018-01-22	3,005	3,035	2,935	2,966	32,100	2,966
2018-01-19	2,955	3,015	2,955	2,998	25,500	2,998
2018-01-18	3,000	3,015	2,958	2,965	39,300	2,965
2018-01-17	3,000	3,025	2,973	3,000	31,800	3,000
2018-01-16	3,000	3,030	3,000	3,010	16,000	3,010
2018-01-15	3,075	3,075	3,015	3,030	14,500	3,030
2018-01-12	3,015	3,085	3,015	3,065	21,800	3,065
2018-01-11	3,065	3,070	3,000	3,030	19,700	3,030
2018-01-10	3,135	3,135	3,040	3,065	25,700	3,065
2018-01-09	3,145	3,145	3,085	3,135	39,500	3,135
2018-01-05	3,195	3,195	3,110	3,150	32,200	3,150
2018-01-04	3,240	3,240	3,160	3,190	29,900	3,190

分割・併合履歴： [2017-09-27]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31