4218 ニチバン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8861,8871,8341,86443,9001,864
2019-12-271,8921,8921,8701,88729,5001,887
2019-12-261,8801,8941,8681,88127,9001,881
2019-12-251,9231,9231,8751,88125,1001,881
2019-12-241,9341,9341,9061,91814,7001,918
2019-12-231,9501,9501,9171,92628,2001,926
2019-12-201,9781,9851,9381,93838,8001,938
2019-12-191,9801,9851,9511,98052,1001,980
2019-12-181,9692,0131,9621,98083,8001,980
2019-12-171,9941,9941,9691,97520,1001,975
2019-12-161,9911,9961,9641,97618,4001,976
2019-12-131,9962,0051,9751,98362,8001,983
2019-12-121,9491,9491,9231,94128,0001,941
2019-12-111,9611,9611,9151,92624,2001,926
2019-12-101,9691,9771,9561,96114,4001,961
2019-12-091,9961,9981,9551,96925,0001,969
2019-12-061,9631,9951,9561,98042,8001,980
2019-12-051,9801,9801,9571,96935,0001,969
2019-12-041,9101,9401,8941,93730,9001,937
2019-12-031,9101,9321,8971,92328,6001,923
2019-12-021,9301,9501,9151,94639,2001,946
2019-11-291,9011,9121,8821,90838,0001,908
2019-11-281,9351,9351,8801,88827,9001,888
2019-11-271,9271,9411,8981,90344,7001,903
2019-11-261,9451,9551,9181,93443,1001,934
2019-11-251,9071,9401,9011,91942,2001,919
2019-11-221,9001,9181,8841,89334,8001,893
2019-11-211,9051,9181,8761,91045,8001,910
2019-11-201,9351,9351,8921,90548,8001,905
2019-11-191,9561,9641,9351,94137,3001,941
2019-11-181,9801,9801,9431,95740,8001,957
2019-11-151,9701,9901,9681,97445,8001,974
2019-11-141,9802,0001,9571,97549,8001,975
2019-11-132,0032,0151,9701,97261,9001,972
2019-11-121,9302,0231,9012,01977,9002,019
2019-11-112,0002,0821,9431,950141,5001,950
2019-11-081,8851,9681,8601,948128,1001,948
2019-11-071,8801,8801,8511,86150,5001,861
2019-11-061,8831,8971,8721,89376,7001,893
2019-11-051,8531,8871,8521,88658,2001,886
2019-11-011,8241,8641,8241,85773,1001,857
2019-10-311,8681,8681,8231,85064,4001,850
2019-10-301,8241,8541,8191,85469,0001,854
2019-10-291,8281,8511,8151,82058,8001,820
2019-10-281,8261,8451,7991,80759,9001,807
2019-10-251,7931,8131,7701,81096,2001,810
2019-10-241,7571,8051,7491,77681,5001,776
2019-10-231,7481,7641,7291,76040,0001,760
2019-10-211,7231,7431,7201,73742,6001,737
2019-10-181,7141,7201,6851,71455,6001,714
2019-10-171,7081,7161,6911,69367,9001,693
2019-10-161,7451,7771,7201,72687,0001,726
2019-10-151,7571,7601,7321,73270,1001,732
2019-10-111,7221,7601,7141,733128,5001,733
2019-10-101,7551,7581,6831,696203,8001,696
2019-10-091,7381,8101,7341,764255,1001,764
2019-10-081,6081,7751,5901,744381,4001,744
2019-10-071,6211,6281,6011,60836,3001,608
2019-10-041,6111,6281,6031,62548,8001,625
2019-10-031,6201,6291,5881,61684,3001,616
2019-10-021,6221,6641,6181,65381,4001,653
2019-10-011,6061,6691,6001,641172,6001,641
2019-09-301,6201,6241,5871,593109,1001,593
2019-09-271,6391,6451,6011,629152,6001,629
2019-09-261,6471,6961,6321,640356,8001,640
2019-09-251,6291,6641,6231,638189,9001,638
2019-09-241,6381,6521,6271,629176,0001,629
2019-09-201,6221,6581,6221,638103,3001,638
2019-09-191,6221,6621,6191,621148,0001,621
2019-09-181,6391,6431,6081,620149,4001,620
2019-09-171,6251,6401,6111,627114,0001,627
2019-09-131,6221,6261,6081,61992,5001,619
2019-09-121,6041,6211,5911,60393,4001,603
2019-09-111,5631,5961,5611,58367,7001,583
2019-09-101,5431,5621,5361,54861,5001,548
2019-09-091,5241,5341,5191,53155,8001,531
2019-09-061,5071,5281,5071,51667,7001,516
2019-09-051,5001,5231,4951,50371,3001,503
2019-09-041,5121,5121,4821,48357,9001,483
2019-09-031,4651,5321,4541,51498,7001,514
2019-09-021,4981,4981,4621,46483,3001,464
2019-08-301,4851,5151,4821,50270,8001,502
2019-08-291,4801,4881,4561,46952,5001,469
2019-08-281,4741,4921,4641,47265,4001,472
2019-08-271,4891,4931,4641,47087,2001,470
2019-08-261,4911,5031,4701,48271,1001,482
2019-08-231,5391,5411,5011,51550,3001,515
2019-08-221,5281,5401,5241,52849,9001,528
2019-08-211,5261,5381,5201,52427,1001,524
2019-08-201,5431,5471,5241,54444,7001,544
2019-08-191,5381,5571,5291,53838,3001,538
2019-08-161,5141,5361,4951,53062,5001,530
2019-08-151,4981,5211,4841,51858,4001,518
2019-08-141,5641,5671,5071,53773,2001,537
2019-08-131,5041,6161,5041,543183,7001,543
2019-08-091,5281,5501,5001,525162,9001,525
2019-08-081,7301,7411,5231,532242,0001,532
2019-08-071,7231,7321,6971,71574,4001,715
2019-08-061,6961,7221,6651,72292,0001,722
2019-08-051,8141,8141,7261,75178,5001,751
2019-08-021,8861,8901,8111,81466,4001,814
2019-08-011,9001,9161,8891,90149,0001,901
2019-07-311,8891,9041,8731,89528,8001,895
2019-07-301,8901,9041,8731,87968,3001,879
2019-07-291,9241,9451,8881,89056,3001,890
2019-07-261,9271,9511,9211,92555,0001,925
2019-07-251,9321,9551,9211,92338,6001,923
2019-07-241,9111,9201,8861,91537,1001,915
2019-07-231,8751,9321,8621,90273,6001,902
2019-07-221,8861,8941,8501,85690,1001,856
2019-07-191,8701,8911,8351,885122,9001,885
2019-07-181,9571,9571,8721,87977,8001,879
2019-07-171,9751,9751,9481,96259,9001,962
2019-07-162,0072,0071,9721,97458,0001,974
2019-07-122,0282,0342,0072,02446,7002,024
2019-07-112,0412,0602,0242,04143,8002,041
2019-07-102,0412,0411,9942,02353,7002,023
2019-07-092,1002,1042,0442,04467,8002,044
2019-07-082,1102,1102,0872,09257,1002,092
2019-07-052,1622,1622,1322,13833,5002,138
2019-07-042,1622,1952,1462,15030,5002,150
2019-07-032,1832,1832,1102,13862,9002,138
2019-07-022,1822,2112,1452,19887,1002,198
2019-07-012,1692,2142,1692,19941,3002,199
2019-06-282,1612,1652,1292,14925,0002,149
2019-06-272,1932,1932,1562,17146,3002,171
2019-06-262,2002,2192,1692,18833,0002,188
2019-06-252,2212,2212,1802,19135,1002,191
2019-06-242,2682,2682,1812,18837,7002,188
2019-06-212,2472,2532,1672,252101,1002,252
2019-06-202,2192,2692,1932,230114,7002,230
2019-06-192,1862,2152,1802,19834,2002,198
2019-06-182,2272,2272,1502,16639,0002,166
2019-06-172,3002,3062,2232,22728,3002,227
2019-06-142,2892,3092,2342,30067,9002,300
2019-06-132,3362,3362,2512,25738,0002,257
2019-06-122,4252,4252,3452,35640,8002,356
2019-06-112,4412,5072,4282,43672,5002,436
2019-06-102,4052,4462,3962,42552,9002,425
2019-06-072,3802,4022,3372,38054,0002,380
2019-06-062,3462,3822,3302,34033,5002,340
2019-06-052,3052,3712,2872,33254,5002,332
2019-06-042,2752,2752,2232,26339,8002,263
2019-06-032,2542,3112,2482,25542,3002,255
2019-05-312,3802,3802,3212,33432,5002,334
2019-05-302,3452,3492,3002,33024,7002,330
2019-05-292,4212,4452,3542,35537,1002,355
2019-05-282,4422,4652,4332,45046,2002,450
2019-05-272,5232,5232,4612,49257,5002,492
2019-05-242,5052,5122,4602,50262,2002,502
2019-05-232,5332,5402,4562,50250,9002,502
2019-05-222,5462,5552,5022,52541,2002,525
2019-05-212,5632,6012,5202,56879,6002,568
2019-05-202,6252,6592,5902,59858,2002,598
2019-05-172,4282,6742,4282,624228,8002,624
2019-05-162,4422,5522,3812,425205,0002,425
2019-05-152,1562,4802,1042,455151,4002,455
2019-05-142,0862,1402,0502,12428,7002,124
2019-05-132,1332,1762,1152,12552,1002,125
2019-05-102,1502,1902,1212,13322,1002,133
2019-05-092,2082,2242,1482,16146,5002,161
2019-05-082,2462,2462,1812,20848,7002,208
2019-05-072,3202,3252,2572,26558,1002,265
2019-04-262,3692,3722,2972,31433,0002,314
2019-04-252,3872,4202,3502,39946,9002,399
2019-04-242,3062,3992,3062,38667,4002,386
2019-04-232,3302,3652,2952,29543,1002,295
2019-04-222,2402,3512,2142,34651,8002,346
2019-04-192,1882,2422,1782,20077,1002,200
2019-04-182,2402,2532,1702,17054,5002,170
2019-04-172,2142,2702,2142,24063,3002,240
2019-04-162,1952,2222,1812,20539,5002,205
2019-04-152,2432,2742,2002,20257,2002,202
2019-04-122,2202,2372,1892,20532,5002,205
2019-04-112,1982,2412,1982,21567,4002,215
2019-04-102,1972,2372,1932,19813,8002,198
2019-04-092,2262,2262,1932,21322,8002,213
2019-04-082,2512,2562,2182,22414,1002,224
2019-04-052,2502,2582,2222,25115,0002,251
2019-04-042,2772,2832,2452,24518,1002,245
2019-04-032,2402,2922,2282,27543,6002,275
2019-04-022,3132,3232,2262,24020,5002,240
2019-04-012,3442,3462,2432,28774,6002,287
2019-03-292,2502,3692,2302,34466,7002,344
2019-03-282,2802,2802,1912,24938,9002,249
2019-03-272,2602,3032,2162,29631,8002,296
2019-03-262,2892,3102,2662,28040,8002,280
2019-03-252,2662,2882,1922,28839,8002,288
2019-03-222,3302,3302,2642,28741,3002,287
2019-03-202,3002,4002,2992,33075,0002,330
2019-03-192,3522,3582,3152,31862,0002,318
2019-03-182,2502,3592,2502,35195,7002,351
2019-03-152,1752,2432,1722,24093,0002,240
2019-03-142,1632,2042,1372,19358,0002,193
2019-03-132,1412,1972,1372,16330,9002,163
2019-03-122,1522,1982,1492,16334,2002,163
2019-03-112,1552,1712,1152,15026,4002,150
2019-03-082,2102,2222,1562,16028,8002,160
2019-03-072,2202,2602,2182,25020,5002,250
2019-03-062,2552,2562,2272,24619,8002,246
2019-03-052,2502,2982,2422,25644,4002,256
2019-03-042,2782,2832,2372,25039,2002,250
2019-03-012,2902,3442,2502,25333,1002,253
2019-02-282,2602,2862,2322,26030,3002,260
2019-02-272,2532,2822,2322,25634,4002,256
2019-02-262,2402,2562,2052,23233,7002,232
2019-02-252,2352,2482,2072,23213,5002,232
2019-02-222,2072,2302,1712,21122,9002,211
2019-02-212,2432,2432,1932,20729,3002,207
2019-02-202,2922,3102,1982,24359,8002,243
2019-02-192,2802,3072,2362,29324,6002,293
2019-02-182,2702,2902,2072,28229,9002,282
2019-02-152,2412,2852,1882,26740,3002,267
2019-02-142,1812,2922,1812,26283,1002,262
2019-02-132,1322,2492,0922,21496,5002,214
2019-02-121,9902,2901,9882,197178,3002,197
2019-02-082,0142,0911,8892,034118,7002,034
2019-02-072,0302,0452,0022,04514,7002,045
2019-02-062,0982,0982,0162,02320,6002,023
2019-02-052,0792,0932,0602,09322,7002,093
2019-02-042,0132,0822,0062,07740,3002,077
2019-02-011,9801,9931,9651,97438,4001,974
2019-01-312,0002,0001,9571,97643,9001,976
2019-01-302,0002,0001,9631,96742,2001,967
2019-01-291,9722,0071,9652,00041,0002,000
2019-01-282,0092,0161,9701,97230,7001,972
2019-01-252,0452,0452,0092,00916,5002,009
2019-01-242,0132,0502,0032,03725,1002,037
2019-01-232,0082,0441,9972,01720,7002,017
2019-01-222,0722,0722,0082,03820,4002,038
2019-01-212,0882,1182,0702,07228,3002,072
2019-01-182,0122,0692,0122,06749,0002,067
2019-01-171,9672,0241,9672,02334,3002,023
2019-01-161,9701,9921,9411,96528,5001,965
2019-01-151,9502,0071,9491,97628,4001,976
2019-01-111,8851,9841,8851,97376,5001,973
2019-01-102,0342,0341,8751,894126,2001,894
2019-01-091,8501,9351,8501,87476,6001,874
2019-01-081,8601,8811,8361,84058,8001,840
2019-01-071,9101,9101,8651,86946,9001,869
2019-01-041,8171,8531,8021,84252,3001,842

分割・併合履歴 : [2017-09-27]1株→0.5株