4218 ニチバン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,808	1,808	1,792	1,793	8,600	1,793
2021-12-29	1,827	1,827	1,801	1,808	20,200	1,808
2021-12-28	1,814	1,818	1,803	1,818	13,600	1,818
2021-12-27	1,810	1,825	1,791	1,804	21,800	1,804
2021-12-24	1,796	1,803	1,787	1,800	6,800	1,800
2021-12-23	1,792	1,797	1,776	1,793	7,900	1,793
2021-12-22	1,791	1,820	1,750	1,765	18,100	1,765
2021-12-21	1,795	1,804	1,784	1,790	12,800	1,790
2021-12-20	1,825	1,825	1,793	1,795	13,900	1,795
2021-12-17	1,870	1,870	1,825	1,834	9,600	1,834
2021-12-16	1,852	1,873	1,852	1,870	10,700	1,870
2021-12-15	1,848	1,878	1,847	1,851	7,400	1,851
2021-12-14	1,857	1,858	1,845	1,848	8,900	1,848
2021-12-13	1,882	1,882	1,845	1,857	10,200	1,857
2021-12-10	1,890	1,890	1,858	1,864	14,500	1,864
2021-12-09	1,842	1,871	1,842	1,859	13,900	1,859
2021-12-08	1,880	1,895	1,850	1,882	14,200	1,882
2021-12-07	1,820	1,871	1,815	1,871	20,900	1,871
2021-12-06	1,830	1,830	1,792	1,792	15,300	1,792
2021-12-03	1,768	1,791	1,767	1,790	8,600	1,790
2021-12-02	1,734	1,795	1,734	1,747	23,200	1,747
2021-12-01	1,755	1,789	1,742	1,745	23,600	1,745
2021-11-30	1,801	1,831	1,747	1,747	25,900	1,747
2021-11-29	1,832	1,832	1,787	1,787	22,100	1,787
2021-11-26	1,852	1,862	1,829	1,851	12,100	1,851
2021-11-25	1,852	1,859	1,830	1,852	9,500	1,852
2021-11-24	1,891	1,892	1,832	1,832	15,500	1,832
2021-11-22	1,900	1,900	1,877	1,890	7,500	1,890
2021-11-19	1,877	1,893	1,860	1,893	11,700	1,893
2021-11-18	1,872	1,883	1,856	1,875	12,600	1,875
2021-11-17	1,919	1,920	1,870	1,870	8,700	1,870
2021-11-16	1,883	1,925	1,879	1,915	11,300	1,915
2021-11-15	1,929	1,932	1,876	1,879	12,500	1,879
2021-11-12	1,837	1,917	1,837	1,917	24,600	1,917
2021-11-11	1,860	1,860	1,829	1,829	7,000	1,829
2021-11-10	1,884	1,886	1,852	1,857	9,800	1,857
2021-11-09	1,913	1,920	1,862	1,886	14,700	1,886
2021-11-08	1,890	1,998	1,883	1,908	36,400	1,908
2021-11-05	1,949	1,965	1,890	1,890	30,000	1,890
2021-11-04	1,863	2,010	1,863	2,010	59,600	2,010
2021-11-02	1,876	1,884	1,860	1,874	15,000	1,874
2021-11-01	1,874	1,878	1,856	1,878	15,100	1,878
2021-10-29	1,818	1,849	1,818	1,849	11,900	1,849
2021-10-28	1,820	1,855	1,797	1,813	133,400	1,813
2021-10-27	1,834	1,843	1,822	1,834	12,000	1,834
2021-10-26	1,850	1,868	1,831	1,833	11,900	1,833
2021-10-25	1,855	1,879	1,843	1,843	14,800	1,843
2021-10-22	1,843	1,865	1,831	1,855	15,400	1,855
2021-10-21	1,849	1,861	1,849	1,849	12,200	1,849
2021-10-20	1,876	1,880	1,844	1,844	18,100	1,844
2021-10-19	1,864	1,873	1,851	1,869	17,500	1,869
2021-10-18	1,865	1,865	1,836	1,856	17,300	1,856
2021-10-15	1,817	1,850	1,814	1,849	16,600	1,849
2021-10-14	1,796	1,805	1,787	1,801	11,800	1,801
2021-10-13	1,786	1,807	1,782	1,796	15,000	1,796
2021-10-12	1,840	1,840	1,789	1,789	16,200	1,789
2021-10-11	1,801	1,840	1,799	1,840	12,600	1,840
2021-10-08	1,782	1,814	1,782	1,800	17,400	1,800
2021-10-07	1,796	1,818	1,781	1,782	32,300	1,782
2021-10-06	1,789	1,799	1,758	1,783	18,700	1,783
2021-10-05	1,786	1,792	1,753	1,764	17,800	1,764
2021-10-04	1,802	1,816	1,788	1,808	15,300	1,808
2021-10-01	1,821	1,837	1,791	1,797	25,400	1,797
2021-09-30	1,838	1,851	1,831	1,843	11,800	1,843
2021-09-29	1,815	1,838	1,798	1,838	35,900	1,838
2021-09-28	1,865	1,865	1,835	1,852	55,500	1,852
2021-09-27	1,889	1,889	1,863	1,871	35,600	1,871
2021-09-24	1,839	1,900	1,825	1,900	50,600	1,900
2021-09-22	1,835	1,835	1,804	1,804	27,300	1,804
2021-09-21	1,860	1,875	1,834	1,835	35,100	1,835
2021-09-17	1,887	1,895	1,867	1,895	33,300	1,895
2021-09-16	1,848	1,890	1,848	1,890	22,500	1,890
2021-09-15	1,893	1,893	1,840	1,848	23,000	1,848
2021-09-14	1,888	1,904	1,870	1,904	28,600	1,904
2021-09-13	1,855	1,887	1,849	1,887	20,800	1,887
2021-09-10	1,826	1,855	1,826	1,855	31,800	1,855
2021-09-09	1,827	1,840	1,822	1,837	18,400	1,837
2021-09-08	1,837	1,846	1,826	1,837	25,500	1,837
2021-09-07	1,826	1,838	1,810	1,836	25,300	1,836
2021-09-06	1,828	1,850	1,816	1,833	23,000	1,833
2021-09-03	1,810	1,823	1,800	1,823	18,300	1,823
2021-09-02	1,807	1,817	1,799	1,807	9,700	1,807
2021-09-01	1,817	1,818	1,802	1,818	14,500	1,818
2021-08-31	1,800	1,820	1,785	1,792	19,400	1,792
2021-08-30	1,792	1,826	1,792	1,815	17,500	1,815
2021-08-27	1,775	1,797	1,771	1,797	13,300	1,797
2021-08-26	1,805	1,807	1,781	1,788	10,700	1,788
2021-08-25	1,838	1,838	1,780	1,790	15,600	1,790
2021-08-24	1,808	1,827	1,804	1,827	12,300	1,827
2021-08-23	1,789	1,807	1,785	1,796	11,200	1,796
2021-08-20	1,782	1,790	1,770	1,776	11,000	1,776
2021-08-19	1,782	1,786	1,770	1,770	4,700	1,770
2021-08-18	1,770	1,783	1,765	1,782	8,100	1,782
2021-08-17	1,771	1,784	1,759	1,766	12,200	1,766
2021-08-16	1,825	1,825	1,777	1,777	14,500	1,777
2021-08-13	1,827	1,827	1,807	1,820	7,400	1,820
2021-08-12	1,799	1,826	1,789	1,826	15,600	1,826
2021-08-11	1,767	1,799	1,754	1,799	13,900	1,799
2021-08-10	1,740	1,767	1,740	1,752	7,300	1,752
2021-08-06	1,758	1,791	1,740	1,740	18,600	1,740
2021-08-05	1,734	1,742	1,730	1,730	5,300	1,730
2021-08-04	1,765	1,765	1,731	1,733	11,900	1,733
2021-08-03	1,792	1,792	1,765	1,765	6,300	1,765
2021-08-02	1,758	1,804	1,757	1,802	22,800	1,802
2021-07-30	1,760	1,760	1,734	1,738	19,900	1,738
2021-07-29	1,776	1,784	1,773	1,775	3,900	1,775
2021-07-28	1,796	1,796	1,771	1,773	5,900	1,773
2021-07-27	1,808	1,808	1,784	1,796	6,300	1,796
2021-07-26	1,806	1,806	1,772	1,782	9,200	1,782
2021-07-21	1,766	1,786	1,758	1,778	10,900	1,778
2021-07-20	1,720	1,744	1,720	1,734	29,600	1,734
2021-07-19	1,758	1,758	1,727	1,730	23,900	1,730
2021-07-16	1,772	1,781	1,760	1,760	12,800	1,760
2021-07-15	1,800	1,800	1,769	1,776	13,700	1,776
2021-07-14	1,823	1,832	1,800	1,800	17,900	1,800
2021-07-13	1,788	1,822	1,780	1,822	20,400	1,822
2021-07-12	1,775	1,775	1,744	1,775	13,200	1,775
2021-07-09	1,710	1,747	1,700	1,735	27,500	1,735
2021-07-08	1,783	1,786	1,713	1,713	30,700	1,713
2021-07-07	1,772	1,797	1,756	1,778	12,300	1,778
2021-07-06	1,765	1,788	1,765	1,775	4,800	1,775
2021-07-05	1,762	1,779	1,760	1,765	6,300	1,765
2021-07-02	1,761	1,781	1,760	1,769	8,700	1,769
2021-07-01	1,775	1,782	1,755	1,764	13,000	1,764
2021-06-30	1,762	1,776	1,753	1,760	21,600	1,760
2021-06-29	1,775	1,775	1,756	1,762	12,900	1,762
2021-06-28	1,789	1,791	1,777	1,786	10,200	1,786
2021-06-25	1,818	1,818	1,786	1,802	10,900	1,802
2021-06-24	1,781	1,799	1,781	1,790	10,700	1,790
2021-06-23	1,785	1,792	1,778	1,785	9,000	1,785
2021-06-22	1,798	1,798	1,762	1,774	19,500	1,774
2021-06-21	1,707	1,770	1,707	1,760	54,100	1,760
2021-06-18	1,763	1,769	1,707	1,707	34,600	1,707
2021-06-17	1,765	1,766	1,758	1,762	4,100	1,762
2021-06-16	1,750	1,771	1,750	1,768	4,100	1,768
2021-06-15	1,764	1,768	1,755	1,755	10,300	1,755
2021-06-14	1,758	1,769	1,747	1,764	11,200	1,764
2021-06-11	1,785	1,785	1,757	1,758	18,800	1,758
2021-06-10	1,772	1,776	1,756	1,766	13,200	1,766
2021-06-09	1,798	1,798	1,771	1,774	9,200	1,774
2021-06-08	1,800	1,800	1,770	1,790	20,900	1,790
2021-06-07	1,785	1,802	1,772	1,782	13,800	1,782
2021-06-04	1,781	1,793	1,762	1,765	26,300	1,765
2021-06-03	1,820	1,829	1,747	1,783	53,100	1,783
2021-06-02	1,724	1,746	1,723	1,728	14,700	1,728
2021-06-01	1,737	1,749	1,704	1,724	25,000	1,724
2021-05-31	1,725	1,740	1,725	1,730	20,300	1,730
2021-05-28	1,689	1,724	1,689	1,724	36,700	1,724
2021-05-27	1,662	1,693	1,652	1,671	223,200	1,671
2021-05-26	1,667	1,703	1,660	1,687	64,600	1,687
2021-05-25	1,710	1,710	1,650	1,654	58,600	1,654
2021-05-24	1,683	1,718	1,679	1,707	45,400	1,707
2021-05-21	1,685	1,698	1,675	1,675	23,100	1,675
2021-05-20	1,699	1,717	1,685	1,685	25,400	1,685
2021-05-19	1,702	1,705	1,676	1,680	31,500	1,680
2021-05-18	1,696	1,721	1,679	1,714	52,100	1,714
2021-05-17	1,751	1,764	1,692	1,693	48,700	1,693
2021-05-14	1,741	1,780	1,737	1,751	41,700	1,751
2021-05-13	1,750	1,765	1,741	1,743	41,000	1,743
2021-05-12	1,831	1,831	1,745	1,753	43,500	1,753
2021-05-11	1,869	1,871	1,831	1,831	15,500	1,831
2021-05-10	1,860	1,884	1,860	1,869	7,500	1,869
2021-05-07	1,892	1,892	1,854	1,856	10,400	1,856
2021-05-06	1,878	1,893	1,852	1,865	18,100	1,865
2021-04-30	1,892	1,900	1,851	1,851	26,800	1,851
2021-04-28	1,904	1,904	1,884	1,892	29,400	1,892
2021-04-27	1,918	1,932	1,877	1,917	31,000	1,917
2021-04-26	1,931	1,950	1,916	1,928	43,000	1,928
2021-04-23	1,890	1,908	1,890	1,901	17,800	1,901
2021-04-22	1,868	1,914	1,838	1,912	28,500	1,912
2021-04-21	1,831	1,872	1,830	1,845	26,300	1,845
2021-04-20	1,850	1,864	1,839	1,840	18,600	1,840
2021-04-19	1,860	1,872	1,852	1,865	8,000	1,865
2021-04-16	1,868	1,874	1,853	1,853	4,100	1,853
2021-04-15	1,855	1,872	1,839	1,869	12,200	1,869
2021-04-14	1,890	1,890	1,858	1,861	8,800	1,861
2021-04-13	1,886	1,888	1,863	1,880	7,700	1,880
2021-04-12	1,900	1,900	1,861	1,874	16,200	1,874
2021-04-09	1,853	1,895	1,846	1,884	23,300	1,884
2021-04-08	1,934	1,934	1,855	1,855	21,600	1,855
2021-04-07	1,914	1,936	1,907	1,934	13,000	1,934
2021-04-06	1,949	1,954	1,901	1,906	21,100	1,906
2021-04-05	1,962	1,962	1,928	1,949	16,400	1,949
2021-04-02	1,946	1,950	1,927	1,945	10,100	1,945
2021-04-01	1,920	1,943	1,913	1,935	17,300	1,935
2021-03-31	1,962	1,962	1,914	1,914	23,300	1,914
2021-03-30	2,003	2,016	1,975	1,978	27,000	1,978
2021-03-29	2,064	2,081	2,021	2,072	37,400	2,072
2021-03-26	2,038	2,052	2,030	2,040	15,400	2,040
2021-03-25	2,024	2,039	2,007	2,038	13,300	2,038
2021-03-24	2,055	2,061	1,996	2,004	24,300	2,004
2021-03-23	2,106	2,111	2,057	2,064	18,500	2,064
2021-03-22	2,135	2,135	2,069	2,093	26,200	2,093
2021-03-19	2,087	2,137	2,071	2,135	41,000	2,135
2021-03-18	2,048	2,087	2,044	2,087	30,900	2,087
2021-03-17	2,038	2,044	2,024	2,044	18,200	2,044
2021-03-16	2,025	2,041	2,020	2,038	22,100	2,038
2021-03-15	1,983	2,025	1,977	2,025	28,400	2,025
2021-03-12	2,008	2,008	1,974	1,983	26,700	1,983
2021-03-11	2,010	2,018	2,005	2,014	21,100	2,014
2021-03-10	1,992	2,014	1,966	2,007	34,300	2,007
2021-03-09	1,963	1,992	1,950	1,992	24,800	1,992
2021-03-08	1,965	1,966	1,930	1,953	22,600	1,953
2021-03-05	1,910	1,949	1,890	1,948	35,400	1,948
2021-03-04	1,905	1,905	1,863	1,905	18,500	1,905
2021-03-03	1,867	1,905	1,854	1,905	21,900	1,905
2021-03-02	1,890	1,890	1,852	1,857	21,100	1,857
2021-03-01	1,850	1,885	1,850	1,876	19,300	1,876
2021-02-26	1,828	1,867	1,825	1,832	28,800	1,832
2021-02-25	1,821	1,841	1,809	1,834	19,100	1,834
2021-02-24	1,820	1,820	1,799	1,803	14,200	1,803
2021-02-22	1,808	1,823	1,800	1,822	13,600	1,822
2021-02-19	1,819	1,819	1,786	1,793	22,200	1,793
2021-02-18	1,858	1,858	1,825	1,829	14,700	1,829
2021-02-17	1,873	1,873	1,853	1,859	18,900	1,859
2021-02-16	1,872	1,880	1,844	1,861	18,600	1,861
2021-02-15	1,860	1,871	1,845	1,871	25,300	1,871
2021-02-12	1,850	1,856	1,836	1,852	25,700	1,852
2021-02-10	1,854	1,860	1,826	1,831	21,500	1,831
2021-02-09	1,829	1,865	1,829	1,848	35,200	1,848
2021-02-08	1,760	1,825	1,760	1,825	59,800	1,825
2021-02-05	1,732	1,755	1,723	1,754	17,700	1,754
2021-02-04	1,709	1,729	1,705	1,729	14,000	1,729
2021-02-03	1,686	1,710	1,686	1,706	16,800	1,706
2021-02-02	1,670	1,686	1,662	1,686	9,700	1,686
2021-02-01	1,665	1,690	1,665	1,670	14,300	1,670
2021-01-29	1,689	1,689	1,665	1,665	15,800	1,665
2021-01-28	1,698	1,700	1,683	1,689	29,300	1,689
2021-01-27	1,676	1,698	1,676	1,698	13,300	1,698
2021-01-26	1,693	1,693	1,670	1,676	18,900	1,676
2021-01-25	1,685	1,693	1,671	1,693	21,800	1,693
2021-01-22	1,664	1,670	1,647	1,670	28,100	1,670
2021-01-21	1,658	1,659	1,644	1,659	32,900	1,659
2021-01-20	1,635	1,641	1,625	1,636	41,100	1,636
2021-01-19	1,651	1,659	1,627	1,635	30,300	1,635
2021-01-18	1,651	1,657	1,637	1,649	12,100	1,649
2021-01-15	1,699	1,699	1,650	1,656	28,000	1,656
2021-01-14	1,700	1,709	1,686	1,699	19,300	1,699
2021-01-13	1,697	1,700	1,674	1,698	15,200	1,698
2021-01-12	1,660	1,697	1,651	1,697	37,300	1,697
2021-01-08	1,631	1,654	1,618	1,654	32,700	1,654
2021-01-07	1,637	1,640	1,618	1,627	23,200	1,627
2021-01-06	1,635	1,635	1,608	1,618	17,100	1,618
2021-01-05	1,668	1,668	1,613	1,620	29,700	1,620
2021-01-04	1,666	1,669	1,631	1,669	21,000	1,669

分割・併合履歴： [2017-09-27]1株→0.5株