4218 ニチバン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,722	1,733	1,722	1,733	22,300	1,733
2023-12-28	1,712	1,720	1,706	1,720	18,800	1,720
2023-12-27	1,706	1,718	1,706	1,716	34,400	1,716
2023-12-26	1,710	1,711	1,705	1,706	21,200	1,706
2023-12-25	1,720	1,723	1,708	1,710	20,300	1,710
2023-12-22	1,702	1,714	1,702	1,713	13,500	1,713
2023-12-21	1,710	1,712	1,700	1,702	14,600	1,702
2023-12-20	1,719	1,730	1,716	1,718	29,900	1,718
2023-12-19	1,696	1,716	1,696	1,716	25,700	1,716
2023-12-18	1,699	1,699	1,681	1,695	27,100	1,695
2023-12-15	1,700	1,704	1,691	1,698	43,300	1,698
2023-12-14	1,690	1,701	1,685	1,690	31,100	1,690
2023-12-13	1,689	1,691	1,680	1,680	43,300	1,680
2023-12-12	1,722	1,724	1,683	1,688	106,300	1,688
2023-12-11	1,757	1,757	1,717	1,720	51,400	1,720
2023-12-08	1,735	1,780	1,714	1,725	102,100	1,725
2023-12-07	1,750	1,753	1,745	1,745	18,700	1,745
2023-12-06	1,736	1,760	1,735	1,756	17,200	1,756
2023-12-05	1,747	1,758	1,735	1,736	29,200	1,736
2023-12-04	1,760	1,762	1,751	1,755	12,500	1,755
2023-12-01	1,775	1,776	1,758	1,761	18,300	1,761
2023-11-30	1,751	1,762	1,746	1,758	20,900	1,758
2023-11-29	1,763	1,765	1,751	1,751	14,800	1,751
2023-11-28	1,758	1,768	1,756	1,763	14,300	1,763
2023-11-27	1,770	1,770	1,753	1,760	16,600	1,760
2023-11-24	1,754	1,767	1,754	1,763	11,500	1,763
2023-11-22	1,745	1,758	1,743	1,752	14,600	1,752
2023-11-21	1,756	1,760	1,744	1,745	19,900	1,745
2023-11-20	1,779	1,780	1,738	1,745	39,800	1,745
2023-11-17	1,750	1,776	1,750	1,776	26,300	1,776
2023-11-16	1,761	1,768	1,750	1,750	31,300	1,750
2023-11-15	1,766	1,771	1,752	1,761	22,500	1,761
2023-11-14	1,777	1,777	1,755	1,755	15,700	1,755
2023-11-13	1,775	1,775	1,746	1,759	30,000	1,759
2023-11-10	1,751	1,762	1,741	1,760	32,100	1,760
2023-11-09	1,732	1,781	1,720	1,746	56,900	1,746
2023-11-08	1,806	1,808	1,701	1,710	148,000	1,710
2023-11-07	1,823	1,843	1,806	1,811	30,200	1,811
2023-11-06	1,850	1,850	1,827	1,828	26,300	1,828
2023-11-02	1,847	1,850	1,820	1,838	21,200	1,838
2023-11-01	1,845	1,852	1,836	1,845	29,900	1,845
2023-10-31	1,791	1,830	1,791	1,830	26,500	1,830
2023-10-30	1,810	1,814	1,785	1,791	149,500	1,791
2023-10-27	1,790	1,810	1,790	1,809	19,500	1,809
2023-10-26	1,810	1,813	1,785	1,790	21,000	1,790
2023-10-25	1,796	1,811	1,793	1,797	28,400	1,797
2023-10-24	1,799	1,799	1,758	1,789	37,400	1,789
2023-10-23	1,806	1,807	1,786	1,786	24,300	1,786
2023-10-20	1,801	1,809	1,798	1,803	13,400	1,803
2023-10-19	1,795	1,810	1,793	1,801	13,500	1,801
2023-10-18	1,810	1,817	1,793	1,804	19,500	1,804
2023-10-17	1,837	1,837	1,793	1,803	27,800	1,803
2023-10-16	1,821	1,823	1,811	1,811	32,900	1,811
2023-10-13	1,833	1,833	1,816	1,823	30,000	1,823
2023-10-12	1,845	1,845	1,830	1,839	16,900	1,839
2023-10-11	1,856	1,856	1,830	1,840	18,600	1,840
2023-10-10	1,865	1,875	1,860	1,865	22,700	1,865
2023-10-06	1,844	1,862	1,841	1,860	25,600	1,860
2023-10-05	1,819	1,839	1,819	1,839	27,200	1,839
2023-10-04	1,810	1,823	1,800	1,811	56,200	1,811
2023-10-03	1,817	1,825	1,806	1,817	43,800	1,817
2023-10-02	1,831	1,838	1,804	1,804	36,600	1,804
2023-09-29	1,864	1,864	1,819	1,829	34,900	1,829
2023-09-28	1,880	1,884	1,853	1,861	50,100	1,861
2023-09-27	1,864	1,886	1,859	1,886	71,100	1,886
2023-09-26	1,870	1,878	1,866	1,875	30,700	1,875
2023-09-25	1,870	1,878	1,861	1,875	41,000	1,875
2023-09-22	1,859	1,865	1,852	1,856	40,100	1,856
2023-09-21	1,880	1,891	1,866	1,868	55,200	1,868
2023-09-20	1,915	1,915	1,882	1,882	47,300	1,882
2023-09-19	1,904	1,918	1,902	1,918	38,800	1,918
2023-09-15	1,900	1,907	1,894	1,905	38,300	1,905
2023-09-14	1,895	1,895	1,886	1,894	18,500	1,894
2023-09-13	1,899	1,899	1,881	1,886	23,800	1,886
2023-09-12	1,885	1,899	1,871	1,899	35,100	1,899
2023-09-11	1,891	1,897	1,878	1,887	36,100	1,887
2023-09-08	1,880	1,890	1,866	1,879	61,400	1,879
2023-09-07	1,910	1,910	1,885	1,891	75,000	1,891
2023-09-06	1,935	1,936	1,910	1,910	81,800	1,910
2023-09-05	1,928	1,935	1,920	1,935	56,400	1,935
2023-09-04	1,930	1,931	1,912	1,922	57,400	1,922
2023-09-01	1,908	1,924	1,897	1,923	84,200	1,923
2023-08-31	1,898	1,921	1,894	1,912	34,300	1,912
2023-08-30	1,900	1,911	1,891	1,898	26,000	1,898
2023-08-29	1,885	1,901	1,884	1,898	25,800	1,898
2023-08-28	1,902	1,910	1,886	1,886	47,100	1,886
2023-08-25	1,924	1,924	1,895	1,902	38,500	1,902
2023-08-24	1,930	1,936	1,915	1,930	22,600	1,930
2023-08-23	1,912	1,929	1,911	1,926	7,200	1,926
2023-08-22	1,912	1,924	1,901	1,914	19,400	1,914
2023-08-21	1,936	1,950	1,890	1,911	26,700	1,911
2023-08-18	1,910	1,940	1,908	1,916	21,500	1,916
2023-08-17	1,959	1,961	1,912	1,917	34,200	1,917
2023-08-16	1,973	1,985	1,954	1,959	20,900	1,959
2023-08-15	2,014	2,017	1,998	1,998	11,900	1,998
2023-08-14	2,000	2,040	2,000	2,014	16,900	2,014
2023-08-10	1,959	2,005	1,922	1,998	44,900	1,998
2023-08-09	1,945	1,974	1,913	1,959	49,400	1,959
2023-08-08	2,062	2,128	1,909	1,945	147,400	1,945
2023-08-07	2,010	2,050	2,008	2,049	22,700	2,049
2023-08-04	2,006	2,029	2,006	2,023	12,800	2,023
2023-08-03	2,030	2,030	1,998	2,014	20,800	2,014
2023-08-02	2,050	2,062	2,038	2,038	16,900	2,038
2023-08-01	2,039	2,062	2,039	2,059	33,000	2,059
2023-07-31	2,028	2,038	2,011	2,028	28,300	2,028
2023-07-28	1,986	2,011	1,981	2,010	18,300	2,010
2023-07-27	2,019	2,019	1,984	1,998	18,600	1,998
2023-07-26	2,026	2,034	2,010	2,013	15,200	2,013
2023-07-25	1,983	2,032	1,979	2,030	57,100	2,030
2023-07-24	1,983	1,985	1,968	1,982	13,700	1,982
2023-07-21	1,968	1,968	1,948	1,959	19,500	1,959
2023-07-20	1,995	1,995	1,960	1,963	39,900	1,963
2023-07-19	1,970	1,990	1,959	1,990	34,000	1,990
2023-07-18	1,953	1,968	1,941	1,950	37,100	1,950
2023-07-14	1,906	1,950	1,906	1,939	70,700	1,939
2023-07-13	1,899	1,903	1,890	1,891	14,200	1,891
2023-07-12	1,898	1,909	1,898	1,899	20,500	1,899
2023-07-11	1,895	1,901	1,883	1,884	20,600	1,884
2023-07-10	1,873	1,897	1,873	1,892	30,100	1,892
2023-07-07	1,862	1,884	1,858	1,873	23,500	1,873
2023-07-06	1,865	1,883	1,865	1,878	21,400	1,878
2023-07-05	1,876	1,885	1,867	1,877	20,600	1,877
2023-07-04	1,899	1,899	1,883	1,890	26,600	1,890
2023-07-03	1,910	1,916	1,898	1,902	22,900	1,902
2023-06-30	1,883	1,894	1,881	1,894	56,600	1,894
2023-06-29	1,919	1,919	1,878	1,886	33,500	1,886
2023-06-28	1,900	1,920	1,900	1,918	17,400	1,918
2023-06-27	1,913	1,913	1,895	1,905	11,500	1,905
2023-06-26	1,923	1,924	1,890	1,906	14,500	1,906
2023-06-23	1,949	1,950	1,915	1,918	25,000	1,918
2023-06-22	1,926	1,944	1,926	1,927	24,000	1,927
2023-06-21	1,913	1,940	1,913	1,925	32,400	1,925
2023-06-20	1,893	1,913	1,891	1,913	18,600	1,913
2023-06-19	1,898	1,917	1,883	1,893	34,200	1,893
2023-06-16	1,909	1,909	1,880	1,885	59,100	1,885
2023-06-15	1,877	1,896	1,874	1,891	15,800	1,891
2023-06-14	1,879	1,886	1,877	1,880	24,700	1,880
2023-06-13	1,875	1,883	1,866	1,878	30,400	1,878
2023-06-12	1,859	1,884	1,859	1,884	24,100	1,884
2023-06-09	1,849	1,865	1,849	1,859	32,700	1,859
2023-06-08	1,874	1,874	1,842	1,849	34,200	1,849
2023-06-07	1,834	1,854	1,834	1,834	27,800	1,834
2023-06-06	1,845	1,854	1,835	1,835	18,200	1,835
2023-06-05	1,854	1,860	1,846	1,854	19,300	1,854
2023-06-02	1,833	1,852	1,819	1,846	24,600	1,846
2023-06-01	1,827	1,835	1,808	1,833	29,600	1,833
2023-05-31	1,813	1,828	1,813	1,827	44,200	1,827
2023-05-30	1,840	1,840	1,815	1,819	21,300	1,819
2023-05-29	1,850	1,876	1,846	1,848	19,200	1,848
2023-05-26	1,865	1,873	1,835	1,836	22,100	1,836
2023-05-25	1,861	1,879	1,861	1,873	16,900	1,873
2023-05-24	1,865	1,883	1,865	1,874	10,800	1,874
2023-05-23	1,889	1,900	1,861	1,877	25,800	1,877
2023-05-22	1,892	1,893	1,859	1,872	34,700	1,872
2023-05-19	1,922	1,922	1,904	1,907	13,900	1,907
2023-05-18	1,909	1,926	1,898	1,925	22,500	1,925
2023-05-17	1,938	1,938	1,899	1,899	40,500	1,899
2023-05-16	1,965	1,965	1,932	1,938	9,400	1,938
2023-05-15	1,932	1,963	1,925	1,946	35,900	1,946
2023-05-12	2,032	2,037	1,901	1,932	80,000	1,932
2023-05-11	2,003	2,018	1,997	2,012	12,500	2,012
2023-05-10	2,034	2,053	1,994	2,003	20,400	2,003
2023-05-09	2,034	2,064	2,034	2,036	24,600	2,036
2023-05-08	2,045	2,049	2,025	2,033	11,200	2,033
2023-05-02	2,040	2,046	2,022	2,040	8,800	2,040
2023-05-01	2,025	2,049	2,020	2,048	20,200	2,048
2023-04-28	2,000	2,025	1,996	2,009	20,600	2,009
2023-04-27	1,993	2,001	1,985	1,992	18,100	1,992
2023-04-26	1,998	2,015	1,993	2,002	14,000	2,002
2023-04-25	2,027	2,036	2,007	2,013	13,000	2,013
2023-04-24	2,011	2,023	2,009	2,016	8,900	2,016
2023-04-21	2,006	2,024	1,998	2,004	21,300	2,004
2023-04-20	1,970	2,012	1,970	2,009	24,500	2,009
2023-04-19	1,975	1,982	1,968	1,980	11,900	1,980
2023-04-18	1,968	1,986	1,958	1,981	15,700	1,981
2023-04-17	1,938	1,966	1,938	1,950	23,800	1,950
2023-04-14	1,953	1,955	1,936	1,943	17,100	1,943
2023-04-13	1,925	1,952	1,925	1,948	15,400	1,948
2023-04-12	1,935	1,941	1,932	1,937	11,500	1,937
2023-04-11	1,930	1,940	1,913	1,935	20,900	1,935
2023-04-10	1,929	1,937	1,909	1,912	17,100	1,912
2023-04-07	1,903	1,941	1,901	1,935	24,800	1,935
2023-04-06	1,890	1,909	1,864	1,901	34,400	1,901
2023-04-05	1,915	1,928	1,900	1,902	22,300	1,902
2023-04-04	1,928	1,936	1,900	1,928	26,100	1,928
2023-04-03	1,935	1,943	1,922	1,942	28,300	1,942
2023-03-31	1,910	1,932	1,900	1,923	26,400	1,923
2023-03-30	1,932	1,932	1,890	1,912	27,200	1,912
2023-03-29	1,888	1,953	1,888	1,943	54,000	1,943
2023-03-28	1,890	1,908	1,850	1,867	39,300	1,867
2023-03-27	1,871	1,897	1,871	1,888	21,300	1,888
2023-03-24	1,893	1,899	1,857	1,868	18,600	1,868
2023-03-23	1,882	1,897	1,850	1,893	26,000	1,893
2023-03-22	1,887	1,912	1,882	1,891	26,300	1,891
2023-03-20	1,869	1,874	1,839	1,848	15,200	1,848
2023-03-17	1,862	1,879	1,862	1,878	11,800	1,878
2023-03-16	1,836	1,859	1,836	1,854	15,300	1,854
2023-03-15	1,861	1,881	1,854	1,875	15,900	1,875
2023-03-14	1,865	1,865	1,805	1,843	26,800	1,843
2023-03-13	1,872	1,885	1,860	1,877	25,300	1,877
2023-03-10	1,926	1,926	1,878	1,886	60,200	1,886
2023-03-09	1,849	1,860	1,849	1,860	21,000	1,860
2023-03-08	1,840	1,858	1,840	1,849	21,300	1,849
2023-03-07	1,841	1,856	1,841	1,846	18,000	1,846
2023-03-06	1,850	1,850	1,835	1,841	13,800	1,841
2023-03-03	1,820	1,845	1,820	1,838	18,300	1,838
2023-03-02	1,801	1,819	1,801	1,818	10,200	1,818
2023-03-01	1,813	1,820	1,812	1,820	13,600	1,820
2023-02-28	1,814	1,814	1,808	1,810	5,800	1,810
2023-02-27	1,811	1,814	1,803	1,808	8,200	1,808
2023-02-24	1,790	1,801	1,790	1,798	6,900	1,798
2023-02-22	1,802	1,809	1,791	1,791	13,600	1,791
2023-02-21	1,801	1,810	1,801	1,802	5,300	1,802
2023-02-20	1,808	1,810	1,800	1,806	6,500	1,806
2023-02-17	1,811	1,811	1,798	1,798	6,800	1,798
2023-02-16	1,800	1,813	1,800	1,811	8,100	1,811
2023-02-15	1,797	1,807	1,795	1,800	7,000	1,800
2023-02-14	1,787	1,798	1,786	1,797	7,500	1,797
2023-02-13	1,789	1,789	1,760	1,766	16,300	1,766
2023-02-10	1,757	1,784	1,757	1,777	7,800	1,777
2023-02-09	1,755	1,787	1,751	1,780	14,200	1,780
2023-02-08	1,766	1,773	1,759	1,759	8,900	1,759
2023-02-07	1,770	1,775	1,765	1,770	9,600	1,770
2023-02-06	1,755	1,776	1,755	1,769	9,100	1,769
2023-02-03	1,770	1,775	1,756	1,757	10,300	1,757
2023-02-02	1,783	1,798	1,770	1,770	14,800	1,770
2023-02-01	1,823	1,823	1,800	1,805	9,600	1,805
2023-01-31	1,807	1,819	1,806	1,816	8,100	1,816
2023-01-30	1,818	1,818	1,786	1,791	22,000	1,791
2023-01-27	1,820	1,820	1,814	1,818	5,200	1,818
2023-01-26	1,841	1,841	1,819	1,819	11,500	1,819
2023-01-25	1,840	1,845	1,833	1,841	14,500	1,841
2023-01-24	1,835	1,838	1,824	1,830	16,500	1,830
2023-01-23	1,820	1,834	1,819	1,830	18,600	1,830
2023-01-20	1,815	1,828	1,813	1,818	8,400	1,818
2023-01-19	1,810	1,817	1,803	1,813	11,700	1,813
2023-01-18	1,812	1,828	1,805	1,809	13,300	1,809
2023-01-17	1,813	1,830	1,813	1,822	11,700	1,822
2023-01-16	1,803	1,825	1,802	1,813	11,600	1,813
2023-01-13	1,820	1,835	1,803	1,811	12,200	1,811
2023-01-12	1,833	1,833	1,815	1,820	6,100	1,820
2023-01-11	1,807	1,842	1,807	1,833	12,800	1,833
2023-01-10	1,840	1,845	1,807	1,807	14,400	1,807
2023-01-06	1,821	1,841	1,821	1,840	12,600	1,840
2023-01-05	1,833	1,835	1,815	1,823	20,500	1,823
2023-01-04	1,873	1,873	1,843	1,853	25,800	1,853

分割・併合履歴： [2017-09-27]1株→0.5株