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
2019-12-30	1,886	1,887	1,834	1,864	43,900	1,864
2019-12-27	1,892	1,892	1,870	1,887	29,500	1,887
2019-12-26	1,880	1,894	1,868	1,881	27,900	1,881
2019-12-25	1,923	1,923	1,875	1,881	25,100	1,881
2019-12-24	1,934	1,934	1,906	1,918	14,700	1,918
2019-12-23	1,950	1,950	1,917	1,926	28,200	1,926
2019-12-20	1,978	1,985	1,938	1,938	38,800	1,938
2019-12-19	1,980	1,985	1,951	1,980	52,100	1,980
2019-12-18	1,969	2,013	1,962	1,980	83,800	1,980
2019-12-17	1,994	1,994	1,969	1,975	20,100	1,975
2019-12-16	1,991	1,996	1,964	1,976	18,400	1,976
2019-12-13	1,996	2,005	1,975	1,983	62,800	1,983
2019-12-12	1,949	1,949	1,923	1,941	28,000	1,941
2019-12-11	1,961	1,961	1,915	1,926	24,200	1,926
2019-12-10	1,969	1,977	1,956	1,961	14,400	1,961
2019-12-09	1,996	1,998	1,955	1,969	25,000	1,969
2019-12-06	1,963	1,995	1,956	1,980	42,800	1,980
2019-12-05	1,980	1,980	1,957	1,969	35,000	1,969
2019-12-04	1,910	1,940	1,894	1,937	30,900	1,937
2019-12-03	1,910	1,932	1,897	1,923	28,600	1,923
2019-12-02	1,930	1,950	1,915	1,946	39,200	1,946
2019-11-29	1,901	1,912	1,882	1,908	38,000	1,908
2019-11-28	1,935	1,935	1,880	1,888	27,900	1,888
2019-11-27	1,927	1,941	1,898	1,903	44,700	1,903
2019-11-26	1,945	1,955	1,918	1,934	43,100	1,934
2019-11-25	1,907	1,940	1,901	1,919	42,200	1,919
2019-11-22	1,900	1,918	1,884	1,893	34,800	1,893
2019-11-21	1,905	1,918	1,876	1,910	45,800	1,910
2019-11-20	1,935	1,935	1,892	1,905	48,800	1,905
2019-11-19	1,956	1,964	1,935	1,941	37,300	1,941
2019-11-18	1,980	1,980	1,943	1,957	40,800	1,957
2019-11-15	1,970	1,990	1,968	1,974	45,800	1,974
2019-11-14	1,980	2,000	1,957	1,975	49,800	1,975
2019-11-13	2,003	2,015	1,970	1,972	61,900	1,972
2019-11-12	1,930	2,023	1,901	2,019	77,900	2,019
2019-11-11	2,000	2,082	1,943	1,950	141,500	1,950
2019-11-08	1,885	1,968	1,860	1,948	128,100	1,948
2019-11-07	1,880	1,880	1,851	1,861	50,500	1,861
2019-11-06	1,883	1,897	1,872	1,893	76,700	1,893
2019-11-05	1,853	1,887	1,852	1,886	58,200	1,886
2019-11-01	1,824	1,864	1,824	1,857	73,100	1,857
2019-10-31	1,868	1,868	1,823	1,850	64,400	1,850
2019-10-30	1,824	1,854	1,819	1,854	69,000	1,854
2019-10-29	1,828	1,851	1,815	1,820	58,800	1,820
2019-10-28	1,826	1,845	1,799	1,807	59,900	1,807
2019-10-25	1,793	1,813	1,770	1,810	96,200	1,810
2019-10-24	1,757	1,805	1,749	1,776	81,500	1,776
2019-10-23	1,748	1,764	1,729	1,760	40,000	1,760
2019-10-21	1,723	1,743	1,720	1,737	42,600	1,737
2019-10-18	1,714	1,720	1,685	1,714	55,600	1,714
2019-10-17	1,708	1,716	1,691	1,693	67,900	1,693
2019-10-16	1,745	1,777	1,720	1,726	87,000	1,726
2019-10-15	1,757	1,760	1,732	1,732	70,100	1,732
2019-10-11	1,722	1,760	1,714	1,733	128,500	1,733
2019-10-10	1,755	1,758	1,683	1,696	203,800	1,696
2019-10-09	1,738	1,810	1,734	1,764	255,100	1,764
2019-10-08	1,608	1,775	1,590	1,744	381,400	1,744
2019-10-07	1,621	1,628	1,601	1,608	36,300	1,608
2019-10-04	1,611	1,628	1,603	1,625	48,800	1,625
2019-10-03	1,620	1,629	1,588	1,616	84,300	1,616
2019-10-02	1,622	1,664	1,618	1,653	81,400	1,653
2019-10-01	1,606	1,669	1,600	1,641	172,600	1,641
2019-09-30	1,620	1,624	1,587	1,593	109,100	1,593
2019-09-27	1,639	1,645	1,601	1,629	152,600	1,629
2019-09-26	1,647	1,696	1,632	1,640	356,800	1,640
2019-09-25	1,629	1,664	1,623	1,638	189,900	1,638
2019-09-24	1,638	1,652	1,627	1,629	176,000	1,629
2019-09-20	1,622	1,658	1,622	1,638	103,300	1,638
2019-09-19	1,622	1,662	1,619	1,621	148,000	1,621
2019-09-18	1,639	1,643	1,608	1,620	149,400	1,620
2019-09-17	1,625	1,640	1,611	1,627	114,000	1,627
2019-09-13	1,622	1,626	1,608	1,619	92,500	1,619
2019-09-12	1,604	1,621	1,591	1,603	93,400	1,603
2019-09-11	1,563	1,596	1,561	1,583	67,700	1,583
2019-09-10	1,543	1,562	1,536	1,548	61,500	1,548
2019-09-09	1,524	1,534	1,519	1,531	55,800	1,531
2019-09-06	1,507	1,528	1,507	1,516	67,700	1,516
2019-09-05	1,500	1,523	1,495	1,503	71,300	1,503
2019-09-04	1,512	1,512	1,482	1,483	57,900	1,483
2019-09-03	1,465	1,532	1,454	1,514	98,700	1,514
2019-09-02	1,498	1,498	1,462	1,464	83,300	1,464
2019-08-30	1,485	1,515	1,482	1,502	70,800	1,502
2019-08-29	1,480	1,488	1,456	1,469	52,500	1,469
2019-08-28	1,474	1,492	1,464	1,472	65,400	1,472
2019-08-27	1,489	1,493	1,464	1,470	87,200	1,470
2019-08-26	1,491	1,503	1,470	1,482	71,100	1,482
2019-08-23	1,539	1,541	1,501	1,515	50,300	1,515
2019-08-22	1,528	1,540	1,524	1,528	49,900	1,528
2019-08-21	1,526	1,538	1,520	1,524	27,100	1,524
2019-08-20	1,543	1,547	1,524	1,544	44,700	1,544
2019-08-19	1,538	1,557	1,529	1,538	38,300	1,538
2019-08-16	1,514	1,536	1,495	1,530	62,500	1,530
2019-08-15	1,498	1,521	1,484	1,518	58,400	1,518
2019-08-14	1,564	1,567	1,507	1,537	73,200	1,537
2019-08-13	1,504	1,616	1,504	1,543	183,700	1,543
2019-08-09	1,528	1,550	1,500	1,525	162,900	1,525
2019-08-08	1,730	1,741	1,523	1,532	242,000	1,532
2019-08-07	1,723	1,732	1,697	1,715	74,400	1,715
2019-08-06	1,696	1,722	1,665	1,722	92,000	1,722
2019-08-05	1,814	1,814	1,726	1,751	78,500	1,751
2019-08-02	1,886	1,890	1,811	1,814	66,400	1,814
2019-08-01	1,900	1,916	1,889	1,901	49,000	1,901
2019-07-31	1,889	1,904	1,873	1,895	28,800	1,895
2019-07-30	1,890	1,904	1,873	1,879	68,300	1,879
2019-07-29	1,924	1,945	1,888	1,890	56,300	1,890
2019-07-26	1,927	1,951	1,921	1,925	55,000	1,925
2019-07-25	1,932	1,955	1,921	1,923	38,600	1,923
2019-07-24	1,911	1,920	1,886	1,915	37,100	1,915
2019-07-23	1,875	1,932	1,862	1,902	73,600	1,902
2019-07-22	1,886	1,894	1,850	1,856	90,100	1,856
2019-07-19	1,870	1,891	1,835	1,885	122,900	1,885
2019-07-18	1,957	1,957	1,872	1,879	77,800	1,879
2019-07-17	1,975	1,975	1,948	1,962	59,900	1,962
2019-07-16	2,007	2,007	1,972	1,974	58,000	1,974
2019-07-12	2,028	2,034	2,007	2,024	46,700	2,024
2019-07-11	2,041	2,060	2,024	2,041	43,800	2,041
2019-07-10	2,041	2,041	1,994	2,023	53,700	2,023
2019-07-09	2,100	2,104	2,044	2,044	67,800	2,044
2019-07-08	2,110	2,110	2,087	2,092	57,100	2,092
2019-07-05	2,162	2,162	2,132	2,138	33,500	2,138
2019-07-04	2,162	2,195	2,146	2,150	30,500	2,150
2019-07-03	2,183	2,183	2,110	2,138	62,900	2,138
2019-07-02	2,182	2,211	2,145	2,198	87,100	2,198
2019-07-01	2,169	2,214	2,169	2,199	41,300	2,199
2019-06-28	2,161	2,165	2,129	2,149	25,000	2,149
2019-06-27	2,193	2,193	2,156	2,171	46,300	2,171
2019-06-26	2,200	2,219	2,169	2,188	33,000	2,188
2019-06-25	2,221	2,221	2,180	2,191	35,100	2,191
2019-06-24	2,268	2,268	2,181	2,188	37,700	2,188
2019-06-21	2,247	2,253	2,167	2,252	101,100	2,252
2019-06-20	2,219	2,269	2,193	2,230	114,700	2,230
2019-06-19	2,186	2,215	2,180	2,198	34,200	2,198
2019-06-18	2,227	2,227	2,150	2,166	39,000	2,166
2019-06-17	2,300	2,306	2,223	2,227	28,300	2,227
2019-06-14	2,289	2,309	2,234	2,300	67,900	2,300
2019-06-13	2,336	2,336	2,251	2,257	38,000	2,257
2019-06-12	2,425	2,425	2,345	2,356	40,800	2,356
2019-06-11	2,441	2,507	2,428	2,436	72,500	2,436
2019-06-10	2,405	2,446	2,396	2,425	52,900	2,425
2019-06-07	2,380	2,402	2,337	2,380	54,000	2,380
2019-06-06	2,346	2,382	2,330	2,340	33,500	2,340
2019-06-05	2,305	2,371	2,287	2,332	54,500	2,332
2019-06-04	2,275	2,275	2,223	2,263	39,800	2,263
2019-06-03	2,254	2,311	2,248	2,255	42,300	2,255
2019-05-31	2,380	2,380	2,321	2,334	32,500	2,334
2019-05-30	2,345	2,349	2,300	2,330	24,700	2,330
2019-05-29	2,421	2,445	2,354	2,355	37,100	2,355
2019-05-28	2,442	2,465	2,433	2,450	46,200	2,450
2019-05-27	2,523	2,523	2,461	2,492	57,500	2,492
2019-05-24	2,505	2,512	2,460	2,502	62,200	2,502
2019-05-23	2,533	2,540	2,456	2,502	50,900	2,502
2019-05-22	2,546	2,555	2,502	2,525	41,200	2,525
2019-05-21	2,563	2,601	2,520	2,568	79,600	2,568
2019-05-20	2,625	2,659	2,590	2,598	58,200	2,598
2019-05-17	2,428	2,674	2,428	2,624	228,800	2,624
2019-05-16	2,442	2,552	2,381	2,425	205,000	2,425
2019-05-15	2,156	2,480	2,104	2,455	151,400	2,455
2019-05-14	2,086	2,140	2,050	2,124	28,700	2,124
2019-05-13	2,133	2,176	2,115	2,125	52,100	2,125
2019-05-10	2,150	2,190	2,121	2,133	22,100	2,133
2019-05-09	2,208	2,224	2,148	2,161	46,500	2,161
2019-05-08	2,246	2,246	2,181	2,208	48,700	2,208
2019-05-07	2,320	2,325	2,257	2,265	58,100	2,265
2019-04-26	2,369	2,372	2,297	2,314	33,000	2,314
2019-04-25	2,387	2,420	2,350	2,399	46,900	2,399
2019-04-24	2,306	2,399	2,306	2,386	67,400	2,386
2019-04-23	2,330	2,365	2,295	2,295	43,100	2,295
2019-04-22	2,240	2,351	2,214	2,346	51,800	2,346
2019-04-19	2,188	2,242	2,178	2,200	77,100	2,200
2019-04-18	2,240	2,253	2,170	2,170	54,500	2,170
2019-04-17	2,214	2,270	2,214	2,240	63,300	2,240
2019-04-16	2,195	2,222	2,181	2,205	39,500	2,205
2019-04-15	2,243	2,274	2,200	2,202	57,200	2,202
2019-04-12	2,220	2,237	2,189	2,205	32,500	2,205
2019-04-11	2,198	2,241	2,198	2,215	67,400	2,215
2019-04-10	2,197	2,237	2,193	2,198	13,800	2,198
2019-04-09	2,226	2,226	2,193	2,213	22,800	2,213
2019-04-08	2,251	2,256	2,218	2,224	14,100	2,224
2019-04-05	2,250	2,258	2,222	2,251	15,000	2,251
2019-04-04	2,277	2,283	2,245	2,245	18,100	2,245
2019-04-03	2,240	2,292	2,228	2,275	43,600	2,275
2019-04-02	2,313	2,323	2,226	2,240	20,500	2,240
2019-04-01	2,344	2,346	2,243	2,287	74,600	2,287
2019-03-29	2,250	2,369	2,230	2,344	66,700	2,344
2019-03-28	2,280	2,280	2,191	2,249	38,900	2,249
2019-03-27	2,260	2,303	2,216	2,296	31,800	2,296
2019-03-26	2,289	2,310	2,266	2,280	40,800	2,280
2019-03-25	2,266	2,288	2,192	2,288	39,800	2,288
2019-03-22	2,330	2,330	2,264	2,287	41,300	2,287
2019-03-20	2,300	2,400	2,299	2,330	75,000	2,330
2019-03-19	2,352	2,358	2,315	2,318	62,000	2,318
2019-03-18	2,250	2,359	2,250	2,351	95,700	2,351
2019-03-15	2,175	2,243	2,172	2,240	93,000	2,240
2019-03-14	2,163	2,204	2,137	2,193	58,000	2,193
2019-03-13	2,141	2,197	2,137	2,163	30,900	2,163
2019-03-12	2,152	2,198	2,149	2,163	34,200	2,163
2019-03-11	2,155	2,171	2,115	2,150	26,400	2,150
2019-03-08	2,210	2,222	2,156	2,160	28,800	2,160
2019-03-07	2,220	2,260	2,218	2,250	20,500	2,250
2019-03-06	2,255	2,256	2,227	2,246	19,800	2,246
2019-03-05	2,250	2,298	2,242	2,256	44,400	2,256
2019-03-04	2,278	2,283	2,237	2,250	39,200	2,250
2019-03-01	2,290	2,344	2,250	2,253	33,100	2,253
2019-02-28	2,260	2,286	2,232	2,260	30,300	2,260
2019-02-27	2,253	2,282	2,232	2,256	34,400	2,256
2019-02-26	2,240	2,256	2,205	2,232	33,700	2,232
2019-02-25	2,235	2,248	2,207	2,232	13,500	2,232
2019-02-22	2,207	2,230	2,171	2,211	22,900	2,211
2019-02-21	2,243	2,243	2,193	2,207	29,300	2,207
2019-02-20	2,292	2,310	2,198	2,243	59,800	2,243
2019-02-19	2,280	2,307	2,236	2,293	24,600	2,293
2019-02-18	2,270	2,290	2,207	2,282	29,900	2,282
2019-02-15	2,241	2,285	2,188	2,267	40,300	2,267
2019-02-14	2,181	2,292	2,181	2,262	83,100	2,262
2019-02-13	2,132	2,249	2,092	2,214	96,500	2,214
2019-02-12	1,990	2,290	1,988	2,197	178,300	2,197
2019-02-08	2,014	2,091	1,889	2,034	118,700	2,034
2019-02-07	2,030	2,045	2,002	2,045	14,700	2,045
2019-02-06	2,098	2,098	2,016	2,023	20,600	2,023
2019-02-05	2,079	2,093	2,060	2,093	22,700	2,093
2019-02-04	2,013	2,082	2,006	2,077	40,300	2,077
2019-02-01	1,980	1,993	1,965	1,974	38,400	1,974
2019-01-31	2,000	2,000	1,957	1,976	43,900	1,976
2019-01-30	2,000	2,000	1,963	1,967	42,200	1,967
2019-01-29	1,972	2,007	1,965	2,000	41,000	2,000
2019-01-28	2,009	2,016	1,970	1,972	30,700	1,972
2019-01-25	2,045	2,045	2,009	2,009	16,500	2,009
2019-01-24	2,013	2,050	2,003	2,037	25,100	2,037
2019-01-23	2,008	2,044	1,997	2,017	20,700	2,017
2019-01-22	2,072	2,072	2,008	2,038	20,400	2,038
2019-01-21	2,088	2,118	2,070	2,072	28,300	2,072
2019-01-18	2,012	2,069	2,012	2,067	49,000	2,067
2019-01-17	1,967	2,024	1,967	2,023	34,300	2,023
2019-01-16	1,970	1,992	1,941	1,965	28,500	1,965
2019-01-15	1,950	2,007	1,949	1,976	28,400	1,976
2019-01-11	1,885	1,984	1,885	1,973	76,500	1,973
2019-01-10	2,034	2,034	1,875	1,894	126,200	1,894
2019-01-09	1,850	1,935	1,850	1,874	76,600	1,874
2019-01-08	1,860	1,881	1,836	1,840	58,800	1,840
2019-01-07	1,910	1,910	1,865	1,869	46,900	1,869
2019-01-04	1,817	1,853	1,802	1,842	52,300	1,842

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