ニチバン(4218)の株価時系列情報
ニチバン(4218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 680 | 685 | 675 | 685 | 9,000 |
| 1991/12/27 | 686 | 686 | 680 | 681 | 8,000 |
| 1991/12/26 | 697 | 697 | 696 | 696 | 3,000 |
| 1991/12/25 | 686 | 689 | 686 | 686 | 18,000 |
| 1991/12/24 | 716 | 726 | 715 | 725 | 24,000 |
| 1991/12/20 | 727 | 727 | 726 | 726 | 18,000 |
| 1991/12/19 | 731 | 731 | 726 | 726 | 29,000 |
| 1991/12/18 | 763 | 763 | 749 | 749 | 22,000 |
| 1991/12/17 | 780 | 780 | 758 | 765 | 56,000 |
| 1991/12/16 | 744 | 780 | 734 | 780 | 61,000 |
| 1991/12/13 | 696 | 740 | 696 | 735 | 43,000 |
| 1991/12/12 | 705 | 710 | 696 | 696 | 6,000 |
| 1991/12/11 | 681 | 705 | 681 | 705 | 20,000 |
| 1991/12/10 | 719 | 719 | 709 | 709 | 2,000 |
| 1991/12/09 | 745 | 745 | 721 | 721 | 33,000 |
| 1991/12/06 | 675 | 721 | 675 | 721 | 34,000 |
| 1991/12/05 | 654 | 675 | 650 | 675 | 8,000 |
| 1991/12/04 | 631 | 654 | 631 | 654 | 17,000 |
| 1991/12/03 | 630 | 631 | 630 | 631 | 10,000 |
| 1991/12/02 | 630 | 630 | 620 | 620 | 13,000 |
| 1991/11/29 | 646 | 646 | 630 | 630 | 10,000 |
| 1991/11/28 | 640 | 640 | 629 | 630 | 14,000 |
| 1991/11/27 | 650 | 650 | 630 | 630 | 23,000 |
| 1991/11/26 | 651 | 651 | 651 | 651 | 4,000 |
| 1991/11/25 | 645 | 645 | 629 | 632 | 22,000 |
| 1991/11/22 | 679 | 679 | 641 | 645 | 36,000 |
| 1991/11/21 | 682 | 684 | 666 | 680 | 19,000 |
| 1991/11/20 | 676 | 681 | 676 | 680 | 9,000 |
| 1991/11/19 | 680 | 686 | 678 | 678 | 15,000 |
| 1991/11/18 | 675 | 675 | 666 | 666 | 25,000 |
| 1991/11/15 | 712 | 713 | 712 | 713 | 8,000 |
| 1991/11/14 | 715 | 720 | 715 | 715 | 6,000 |
| 1991/11/13 | 720 | 720 | 716 | 716 | 8,000 |
| 1991/11/12 | 713 | 735 | 713 | 735 | 3,000 |
| 1991/11/11 | 737 | 737 | 710 | 710 | 26,000 |
| 1991/11/08 | 737 | 739 | 737 | 737 | 14,000 |
| 1991/11/07 | 750 | 750 | 739 | 739 | 4,000 |
| 1991/11/06 | 736 | 736 | 735 | 736 | 8,000 |
| 1991/11/05 | 745 | 745 | 736 | 736 | 5,000 |
| 1991/11/01 | 740 | 743 | 735 | 735 | 18,000 |
| 1991/10/31 | 740 | 740 | 730 | 730 | 13,000 |
| 1991/10/30 | 740 | 740 | 730 | 733 | 12,000 |
| 1991/10/29 | 730 | 730 | 725 | 730 | 13,000 |
| 1991/10/28 | 740 | 740 | 725 | 725 | 11,000 |
| 1991/10/25 | 745 | 745 | 731 | 731 | 16,000 |
| 1991/10/24 | 735 | 745 | 735 | 740 | 67,000 |
| 1991/10/23 | 740 | 740 | 730 | 730 | 14,000 |
| 1991/10/22 | 730 | 730 | 730 | 730 | 5,000 |
| 1991/10/21 | 735 | 735 | 725 | 725 | 9,000 |
| 1991/10/18 | 722 | 750 | 722 | 723 | 33,000 |
| 1991/10/17 | 719 | 730 | 718 | 720 | 15,000 |
| 1991/10/16 | 730 | 730 | 710 | 710 | 14,000 |
| 1991/10/15 | 705 | 720 | 705 | 720 | 17,000 |
| 1991/10/14 | 730 | 730 | 700 | 700 | 14,000 |
| 1991/10/11 | 750 | 750 | 740 | 740 | 4,000 |
| 1991/10/09 | 755 | 755 | 750 | 750 | 34,000 |
| 1991/10/08 | 785 | 785 | 785 | 785 | 33,000 |
| 1991/10/07 | 795 | 819 | 790 | 805 | 100,000 |
| 1991/10/04 | 750 | 802 | 750 | 800 | 250,000 |
| 1991/10/03 | 745 | 759 | 745 | 754 | 141,000 |
| 1991/10/02 | 705 | 725 | 700 | 725 | 67,000 |
| 1991/10/01 | 694 | 710 | 690 | 703 | 48,000 |
| 1991/09/30 | 685 | 695 | 685 | 685 | 14,000 |
| 1991/09/27 | 686 | 697 | 680 | 680 | 28,000 |
| 1991/09/26 | 680 | 690 | 671 | 685 | 21,000 |
| 1991/09/25 | 670 | 681 | 670 | 671 | 10,000 |
| 1991/09/24 | 672 | 680 | 670 | 680 | 20,000 |
| 1991/09/20 | 686 | 700 | 672 | 672 | 25,000 |
| 1991/09/19 | 690 | 715 | 681 | 682 | 127,000 |
| 1991/09/18 | 660 | 660 | 650 | 660 | 49,000 |
| 1991/09/17 | 659 | 669 | 659 | 660 | 26,000 |
| 1991/09/13 | 621 | 641 | 620 | 639 | 136,000 |
| 1991/09/12 | 655 | 655 | 641 | 641 | 10,000 |
| 1991/09/11 | 660 | 660 | 655 | 655 | 8,000 |
| 1991/09/10 | 665 | 665 | 656 | 660 | 8,000 |
| 1991/09/09 | 660 | 665 | 660 | 665 | 47,000 |
| 1991/09/06 | 646 | 655 | 646 | 651 | 82,000 |
| 1991/09/05 | 644 | 645 | 640 | 640 | 12,000 |
| 1991/09/04 | 645 | 645 | 645 | 645 | 2,000 |
| 1991/09/03 | 644 | 644 | 630 | 630 | 3,000 |
| 1991/09/02 | 630 | 644 | 630 | 644 | 5,000 |
| 1991/08/30 | 616 | 616 | 611 | 616 | 20,000 |
| 1991/08/29 | 605 | 606 | 605 | 606 | 10,000 |
| 1991/08/28 | 620 | 620 | 610 | 610 | 13,000 |
| 1991/08/27 | 600 | 610 | 600 | 610 | 9,000 |
| 1991/08/26 | 637 | 637 | 600 | 600 | 8,000 |
| 1991/08/23 | 638 | 640 | 637 | 637 | 7,000 |
| 1991/08/22 | 640 | 645 | 630 | 638 | 64,000 |
| 1991/08/21 | 629 | 640 | 624 | 630 | 39,000 |
| 1991/08/20 | 615 | 630 | 615 | 630 | 12,000 |
| 1991/08/19 | 645 | 645 | 645 | 645 | 6,000 |
| 1991/08/16 | 660 | 660 | 645 | 645 | 6,000 |
| 1991/08/15 | 660 | 660 | 650 | 650 | 18,000 |
| 1991/08/14 | 650 | 650 | 645 | 650 | 8,000 |
| 1991/08/13 | 645 | 646 | 645 | 645 | 14,000 |
| 1991/08/12 | 698 | 698 | 645 | 645 | 14,000 |
| 1991/08/09 | 697 | 697 | 688 | 688 | 4,000 |
| 1991/08/08 | 701 | 701 | 688 | 688 | 3,000 |
| 1991/08/07 | 709 | 709 | 699 | 700 | 10,000 |
| 1991/08/06 | 712 | 712 | 709 | 709 | 16,000 |
| 1991/08/05 | 715 | 715 | 708 | 715 | 9,000 |
| 1991/08/02 | 718 | 718 | 708 | 708 | 6,000 |
| 1991/08/01 | 720 | 720 | 710 | 710 | 36,000 |
| 1991/07/31 | 727 | 727 | 720 | 720 | 7,000 |
| 1991/07/30 | 708 | 720 | 708 | 720 | 5,000 |
| 1991/07/29 | 714 | 714 | 707 | 707 | 8,000 |
| 1991/07/26 | 715 | 715 | 710 | 714 | 20,000 |
| 1991/07/25 | 720 | 720 | 711 | 715 | 17,000 |
| 1991/07/24 | 707 | 719 | 707 | 715 | 13,000 |
| 1991/07/23 | 714 | 714 | 700 | 707 | 14,000 |
| 1991/07/22 | 720 | 722 | 710 | 720 | 16,000 |
| 1991/07/19 | 712 | 720 | 705 | 720 | 21,000 |
| 1991/07/18 | 745 | 745 | 711 | 711 | 15,000 |
| 1991/07/17 | 754 | 754 | 749 | 749 | 22,000 |
| 1991/07/16 | 765 | 770 | 750 | 755 | 21,000 |
| 1991/07/15 | 725 | 755 | 725 | 755 | 26,000 |
| 1991/07/12 | 701 | 725 | 701 | 725 | 11,000 |
| 1991/07/11 | 725 | 725 | 700 | 700 | 11,000 |
| 1991/07/10 | 688 | 700 | 688 | 700 | 33,000 |
| 1991/07/09 | 700 | 700 | 688 | 688 | 21,000 |
| 1991/07/05 | 732 | 739 | 732 | 733 | 11,000 |
| 1991/07/04 | 720 | 720 | 705 | 712 | 28,000 |
| 1991/07/03 | 762 | 762 | 720 | 720 | 9,000 |
| 1991/07/02 | 758 | 762 | 752 | 762 | 13,000 |
| 1991/07/01 | 753 | 760 | 752 | 758 | 13,000 |
| 1991/06/28 | 760 | 761 | 751 | 751 | 10,000 |
| 1991/06/27 | 760 | 760 | 759 | 760 | 13,000 |
| 1991/06/26 | 755 | 760 | 750 | 759 | 12,000 |
| 1991/06/25 | 750 | 750 | 730 | 750 | 13,000 |
| 1991/06/24 | 755 | 760 | 750 | 750 | 22,000 |
| 1991/06/21 | 728 | 745 | 728 | 745 | 29,000 |
| 1991/06/20 | 750 | 755 | 705 | 708 | 103,000 |
| 1991/06/19 | 773 | 773 | 760 | 760 | 24,000 |
| 1991/06/18 | 782 | 785 | 775 | 776 | 20,000 |
| 1991/06/14 | 740 | 761 | 740 | 755 | 104,000 |
| 1991/06/13 | 781 | 781 | 765 | 765 | 10,000 |
| 1991/06/12 | 800 | 800 | 785 | 785 | 15,000 |
| 1991/06/11 | 807 | 807 | 807 | 807 | 3,000 |
| 1991/06/10 | 808 | 809 | 808 | 808 | 14,000 |
| 1991/06/07 | 809 | 809 | 809 | 809 | 6,000 |
| 1991/06/06 | 810 | 810 | 801 | 809 | 9,000 |
| 1991/06/05 | 803 | 803 | 800 | 801 | 7,000 |
| 1991/06/04 | 816 | 816 | 800 | 800 | 4,000 |
| 1991/06/03 | 826 | 826 | 826 | 826 | 7,000 |
| 1991/05/31 | 838 | 838 | 825 | 826 | 11,000 |
| 1991/05/30 | 794 | 830 | 794 | 825 | 24,000 |
| 1991/05/29 | 784 | 800 | 784 | 792 | 9,000 |
| 1991/05/28 | 752 | 770 | 752 | 763 | 9,000 |
| 1991/05/27 | 752 | 752 | 741 | 742 | 79,000 |
| 1991/05/24 | 780 | 781 | 770 | 770 | 30,000 |
| 1991/05/23 | 776 | 780 | 775 | 780 | 5,000 |
| 1991/05/21 | 780 | 780 | 775 | 775 | 4,000 |
| 1991/05/17 | 812 | 815 | 810 | 810 | 13,000 |
| 1991/05/16 | 821 | 830 | 802 | 802 | 11,000 |
| 1991/05/15 | 839 | 839 | 805 | 815 | 22,000 |
| 1991/05/14 | 850 | 860 | 839 | 839 | 19,000 |
| 1991/05/13 | 851 | 851 | 839 | 839 | 15,000 |
| 1991/05/10 | 833 | 833 | 825 | 829 | 34,000 |
| 1991/05/09 | 823 | 823 | 820 | 823 | 31,000 |
| 1991/05/08 | 850 | 850 | 810 | 813 | 29,000 |
| 1991/05/07 | 851 | 870 | 850 | 852 | 16,000 |
| 1991/05/02 | 851 | 855 | 850 | 851 | 11,000 |
| 1991/05/01 | 844 | 850 | 843 | 850 | 13,000 |
| 1991/04/30 | 840 | 840 | 830 | 830 | 11,000 |
| 1991/04/26 | 840 | 850 | 840 | 840 | 15,000 |
| 1991/04/25 | 860 | 860 | 850 | 850 | 15,000 |
| 1991/04/24 | 879 | 890 | 879 | 880 | 14,000 |
| 1991/04/23 | 850 | 880 | 850 | 869 | 23,000 |
| 1991/04/22 | 886 | 886 | 870 | 870 | 5,000 |
| 1991/04/19 | 885 | 900 | 883 | 886 | 26,000 |
| 1991/04/18 | 890 | 901 | 885 | 885 | 25,000 |
| 1991/04/17 | 883 | 899 | 883 | 890 | 18,000 |
| 1991/04/16 | 895 | 900 | 890 | 893 | 16,000 |
| 1991/04/15 | 930 | 930 | 905 | 905 | 24,000 |
| 1991/04/12 | 935 | 935 | 910 | 920 | 121,000 |
| 1991/04/11 | 924 | 949 | 924 | 925 | 183,000 |
| 1991/04/10 | 880 | 937 | 880 | 925 | 170,000 |
| 1991/04/09 | 880 | 885 | 870 | 870 | 18,000 |
| 1991/04/08 | 899 | 899 | 880 | 880 | 11,000 |
| 1991/04/05 | 900 | 900 | 886 | 899 | 69,000 |
| 1991/04/04 | 870 | 895 | 870 | 894 | 89,000 |
| 1991/04/03 | 860 | 870 | 860 | 862 | 134,000 |
| 1991/04/02 | 840 | 860 | 840 | 860 | 38,000 |
| 1991/04/01 | 840 | 840 | 835 | 840 | 20,000 |
| 1991/03/29 | 820 | 830 | 820 | 830 | 6,000 |
| 1991/03/28 | 823 | 840 | 810 | 830 | 53,000 |
| 1991/03/27 | 830 | 831 | 802 | 820 | 17,000 |
| 1991/03/26 | 806 | 825 | 805 | 820 | 13,000 |
| 1991/03/25 | 830 | 830 | 801 | 801 | 17,000 |
| 1991/03/22 | 825 | 835 | 825 | 830 | 26,000 |
| 1991/03/20 | 810 | 829 | 810 | 824 | 20,000 |
| 1991/03/19 | 830 | 840 | 820 | 820 | 43,000 |
| 1991/03/18 | 845 | 845 | 830 | 830 | 117,000 |
| 1991/03/15 | 860 | 860 | 838 | 845 | 78,000 |
| 1991/03/14 | 876 | 880 | 865 | 865 | 57,000 |
| 1991/03/13 | 860 | 885 | 856 | 856 | 109,000 |
| 1991/03/12 | 834 | 870 | 831 | 864 | 88,000 |
| 1991/03/11 | 801 | 839 | 801 | 839 | 61,000 |
| 1991/03/08 | 790 | 790 | 785 | 790 | 71,000 |
| 1991/03/07 | 810 | 810 | 785 | 796 | 49,000 |
| 1991/03/06 | 810 | 810 | 809 | 810 | 9,000 |
| 1991/03/05 | 827 | 837 | 810 | 820 | 15,000 |
| 1991/03/04 | 818 | 827 | 811 | 827 | 18,000 |
| 1991/03/01 | 850 | 869 | 831 | 831 | 82,000 |
| 1991/02/28 | 800 | 830 | 795 | 830 | 62,000 |
| 1991/02/27 | 800 | 801 | 785 | 785 | 45,000 |
| 1991/02/26 | 799 | 805 | 795 | 800 | 22,000 |
| 1991/02/25 | 794 | 795 | 785 | 786 | 30,000 |
| 1991/02/22 | 795 | 800 | 790 | 799 | 31,000 |
| 1991/02/21 | 795 | 800 | 790 | 795 | 44,000 |
| 1991/02/20 | 794 | 800 | 785 | 795 | 34,000 |
| 1991/02/19 | 779 | 830 | 779 | 794 | 146,000 |
| 1991/02/15 | 748 | 750 | 726 | 726 | 43,000 |
| 1991/02/14 | 725 | 758 | 725 | 758 | 45,000 |
| 1991/02/13 | 705 | 723 | 705 | 720 | 44,000 |
| 1991/02/12 | 695 | 710 | 695 | 710 | 56,000 |
| 1991/02/08 | 675 | 689 | 665 | 685 | 37,000 |
| 1991/02/07 | 670 | 670 | 655 | 669 | 19,000 |
| 1991/02/06 | 631 | 665 | 631 | 665 | 27,000 |
| 1991/02/05 | 620 | 640 | 620 | 630 | 19,000 |
| 1991/02/04 | 640 | 640 | 625 | 625 | 13,000 |
| 1991/02/01 | 637 | 640 | 630 | 640 | 29,000 |
| 1991/01/31 | 611 | 629 | 611 | 620 | 12,000 |
| 1991/01/30 | 610 | 611 | 610 | 610 | 7,000 |
| 1991/01/29 | 594 | 594 | 585 | 586 | 6,000 |
| 1991/01/28 | 570 | 584 | 570 | 584 | 40,000 |
| 1991/01/25 | 575 | 581 | 561 | 570 | 33,000 |
| 1991/01/24 | 570 | 575 | 561 | 561 | 23,000 |
| 1991/01/23 | 570 | 580 | 570 | 570 | 13,000 |
| 1991/01/22 | 571 | 581 | 571 | 580 | 20,000 |
| 1991/01/21 | 571 | 571 | 571 | 571 | 29,000 |
| 1991/01/18 | 622 | 624 | 619 | 620 | 54,000 |
| 1991/01/17 | 594 | 609 | 590 | 607 | 40,000 |
| 1991/01/16 | 600 | 605 | 593 | 594 | 23,000 |
| 1991/01/14 | 600 | 605 | 600 | 605 | 49,000 |
| 1991/01/11 | 605 | 607 | 600 | 600 | 33,000 |
| 1991/01/10 | 620 | 620 | 596 | 600 | 39,000 |
| 1991/01/09 | 630 | 635 | 629 | 629 | 32,000 |
| 1991/01/08 | 650 | 650 | 638 | 640 | 20,000 |
| 1991/01/07 | 660 | 660 | 653 | 653 | 31,000 |
| 1991/01/04 | 663 | 664 | 655 | 664 | 31,000 |