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 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,060 | 1,070 | 1,040 | 1,070 | 309,000 |
| 1984/12/27 | 1,020 | 1,060 | 1,010 | 1,040 | 157,000 |
| 1984/12/26 | 1,090 | 1,100 | 990 | 1,040 | 386,000 |
| 1984/12/25 | 988 | 1,070 | 980 | 1,070 | 361,000 |
| 1984/12/24 | 960 | 969 | 950 | 968 | 158,000 |
| 1984/12/22 | 950 | 965 | 946 | 950 | 58,000 |
| 1984/12/21 | 950 | 955 | 939 | 950 | 140,000 |
| 1984/12/20 | 977 | 978 | 935 | 937 | 119,000 |
| 1984/12/19 | 911 | 1,000 | 910 | 991 | 239,000 |
| 1984/12/18 | 940 | 940 | 905 | 905 | 130,000 |
| 1984/12/17 | 939 | 939 | 902 | 930 | 123,000 |
| 1984/12/15 | 945 | 945 | 930 | 944 | 64,000 |
| 1984/12/14 | 970 | 970 | 945 | 945 | 99,000 |
| 1984/12/13 | 1,000 | 1,000 | 960 | 960 | 93,000 |
| 1984/12/12 | 990 | 1,000 | 980 | 1,000 | 114,000 |
| 1984/12/11 | 960 | 1,000 | 960 | 980 | 125,000 |
| 1984/12/10 | 1,010 | 1,030 | 960 | 970 | 169,000 |
| 1984/12/07 | 1,100 | 1,100 | 990 | 1,000 | 324,000 |
| 1984/12/06 | 1,090 | 1,120 | 1,060 | 1,080 | 330,000 |
| 1984/12/05 | 1,050 | 1,070 | 1,010 | 1,060 | 330,000 |
| 1984/12/04 | 1,070 | 1,100 | 1,020 | 1,050 | 510,000 |
| 1984/12/03 | 1,190 | 1,220 | 1,060 | 1,080 | 919,000 |
| 1984/12/01 | 1,180 | 1,230 | 1,170 | 1,170 | 862,000 |
| 1984/11/30 | 1,110 | 1,210 | 1,080 | 1,180 | 2,251,000 |
| 1984/11/29 | 1,140 | 1,170 | 1,080 | 1,090 | 940,000 |
| 1984/11/28 | 1,080 | 1,140 | 1,040 | 1,120 | 2,720,000 |
| 1984/11/27 | 1,060 | 1,100 | 1,000 | 1,000 | 2,266,000 |
| 1984/11/26 | 912 | 1,020 | 912 | 1,020 | 2,016,000 |
| 1984/11/24 | 900 | 920 | 891 | 920 | 294,000 |
| 1984/11/22 | 941 | 941 | 898 | 910 | 480,000 |
| 1984/11/21 | 940 | 965 | 907 | 935 | 900,000 |
| 1984/11/20 | 935 | 989 | 925 | 940 | 2,226,000 |
| 1984/11/19 | 855 | 945 | 855 | 945 | 2,371,000 |
| 1984/11/17 | 835 | 845 | 823 | 845 | 365,000 |
| 1984/11/16 | 811 | 849 | 810 | 833 | 1,214,000 |
| 1984/11/15 | 820 | 824 | 806 | 807 | 575,000 |
| 1984/11/14 | 770 | 815 | 766 | 814 | 550,000 |
| 1984/11/13 | 776 | 783 | 765 | 769 | 108,000 |
| 1984/11/12 | 779 | 787 | 776 | 776 | 70,000 |
| 1984/11/09 | 790 | 790 | 775 | 789 | 85,000 |
| 1984/11/08 | 793 | 793 | 770 | 790 | 199,000 |
| 1984/11/07 | 800 | 800 | 781 | 783 | 209,000 |
| 1984/11/06 | 810 | 820 | 785 | 798 | 800,000 |
| 1984/11/05 | 791 | 803 | 786 | 800 | 802,000 |
| 1984/11/02 | 784 | 789 | 765 | 789 | 222,000 |
| 1984/11/01 | 750 | 788 | 750 | 775 | 194,000 |
| 1984/10/31 | 740 | 755 | 740 | 740 | 104,000 |
| 1984/10/30 | 755 | 755 | 740 | 740 | 55,000 |
| 1984/10/29 | 760 | 760 | 742 | 750 | 149,000 |
| 1984/10/27 | 780 | 789 | 761 | 761 | 113,000 |
| 1984/10/26 | 780 | 794 | 778 | 778 | 340,000 |
| 1984/10/25 | 798 | 799 | 758 | 772 | 614,000 |
| 1984/10/24 | 770 | 780 | 765 | 780 | 440,000 |
| 1984/10/23 | 730 | 733 | 725 | 730 | 125,000 |
| 1984/10/22 | 749 | 750 | 721 | 721 | 80,000 |
| 1984/10/20 | 753 | 753 | 752 | 752 | 21,000 |
| 1984/10/19 | 745 | 745 | 731 | 743 | 139,000 |
| 1984/10/18 | 768 | 768 | 741 | 741 | 219,000 |
| 1984/10/17 | 750 | 780 | 750 | 760 | 405,000 |
| 1984/10/16 | 745 | 745 | 740 | 740 | 120,000 |
| 1984/10/15 | 763 | 763 | 740 | 740 | 162,000 |
| 1984/10/12 | 765 | 768 | 751 | 757 | 430,000 |
| 1984/10/11 | 795 | 795 | 760 | 764 | 496,000 |
| 1984/10/09 | 764 | 808 | 759 | 790 | 2,325,000 |
| 1984/10/08 | 724 | 735 | 715 | 734 | 253,000 |
| 1984/10/06 | 726 | 728 | 716 | 722 | 257,000 |
| 1984/10/05 | 700 | 729 | 693 | 729 | 153,000 |
| 1984/10/04 | 710 | 710 | 700 | 700 | 158,000 |
| 1984/10/03 | 711 | 725 | 710 | 710 | 61,000 |
| 1984/10/02 | 728 | 728 | 710 | 711 | 112,000 |
| 1984/10/01 | 729 | 729 | 701 | 724 | 181,000 |
| 1984/09/29 | 715 | 739 | 710 | 730 | 124,000 |
| 1984/09/28 | 715 | 719 | 707 | 719 | 130,000 |
| 1984/09/27 | 710 | 718 | 700 | 710 | 105,000 |
| 1984/09/26 | 711 | 720 | 705 | 720 | 138,000 |
| 1984/09/25 | 705 | 705 | 690 | 693 | 121,000 |
| 1984/09/22 | 710 | 710 | 700 | 710 | 96,000 |
| 1984/09/21 | 713 | 715 | 710 | 710 | 114,000 |
| 1984/09/20 | 720 | 720 | 710 | 710 | 188,000 |
| 1984/09/19 | 725 | 725 | 713 | 715 | 172,000 |
| 1984/09/18 | 720 | 729 | 716 | 728 | 79,000 |
| 1984/09/17 | 730 | 730 | 715 | 716 | 75,000 |
| 1984/09/14 | 748 | 748 | 711 | 735 | 253,000 |
| 1984/09/13 | 758 | 760 | 731 | 758 | 385,000 |
| 1984/09/12 | 730 | 755 | 727 | 755 | 814,000 |
| 1984/09/11 | 720 | 730 | 712 | 721 | 100,000 |
| 1984/09/10 | 740 | 745 | 710 | 710 | 208,000 |
| 1984/09/07 | 735 | 740 | 720 | 730 | 227,000 |
| 1984/09/06 | 724 | 725 | 710 | 725 | 225,000 |
| 1984/09/05 | 739 | 743 | 720 | 725 | 343,000 |
| 1984/09/04 | 750 | 750 | 733 | 740 | 340,000 |
| 1984/09/03 | 764 | 778 | 736 | 740 | 712,000 |
| 1984/09/01 | 737 | 760 | 737 | 755 | 900,000 |
| 1984/08/31 | 730 | 743 | 720 | 727 | 380,000 |
| 1984/08/30 | 734 | 742 | 719 | 719 | 379,000 |
| 1984/08/29 | 720 | 768 | 701 | 744 | 1,441,000 |
| 1984/08/28 | 741 | 741 | 720 | 720 | 435,000 |
| 1984/08/27 | 710 | 745 | 710 | 735 | 1,052,000 |
| 1984/08/25 | 702 | 702 | 685 | 700 | 230,000 |
| 1984/08/24 | 717 | 732 | 685 | 691 | 876,000 |
| 1984/08/23 | 664 | 715 | 661 | 708 | 1,013,000 |
| 1984/08/22 | 670 | 683 | 661 | 661 | 150,000 |
| 1984/08/21 | 682 | 682 | 660 | 670 | 179,000 |
| 1984/08/20 | 689 | 700 | 672 | 682 | 214,000 |
| 1984/08/18 | 688 | 689 | 666 | 679 | 254,000 |
| 1984/08/17 | 664 | 705 | 651 | 690 | 560,000 |
| 1984/08/16 | 631 | 655 | 631 | 654 | 70,000 |
| 1984/08/15 | 650 | 655 | 620 | 630 | 169,000 |
| 1984/08/14 | 649 | 660 | 636 | 652 | 73,000 |
| 1984/08/13 | 650 | 651 | 630 | 650 | 76,000 |
| 1984/08/10 | 655 | 668 | 640 | 653 | 138,000 |
| 1984/08/09 | 650 | 669 | 645 | 665 | 304,000 |
| 1984/08/08 | 623 | 650 | 623 | 640 | 159,000 |
| 1984/08/07 | 605 | 620 | 605 | 613 | 103,000 |
| 1984/08/06 | 611 | 615 | 601 | 601 | 77,000 |
| 1984/08/04 | 601 | 610 | 600 | 601 | 48,000 |
| 1984/08/03 | 609 | 615 | 605 | 605 | 112,000 |
| 1984/08/02 | 630 | 635 | 601 | 602 | 144,000 |
| 1984/08/01 | 634 | 635 | 630 | 630 | 111,000 |
| 1984/07/31 | 660 | 662 | 655 | 655 | 69,000 |
| 1984/07/30 | 628 | 655 | 628 | 655 | 116,000 |
| 1984/07/28 | 637 | 640 | 620 | 625 | 180,000 |
| 1984/07/27 | 636 | 638 | 620 | 638 | 136,000 |
| 1984/07/26 | 645 | 645 | 620 | 638 | 171,000 |
| 1984/07/25 | 622 | 631 | 615 | 615 | 203,000 |
| 1984/07/24 | 641 | 655 | 627 | 652 | 176,000 |
| 1984/07/23 | 665 | 665 | 626 | 631 | 170,000 |
| 1984/07/21 | 669 | 670 | 640 | 655 | 215,000 |
| 1984/07/20 | 690 | 690 | 668 | 670 | 272,000 |
| 1984/07/19 | 700 | 715 | 679 | 684 | 458,000 |
| 1984/07/18 | 750 | 763 | 698 | 698 | 1,689,000 |
| 1984/07/17 | 730 | 755 | 715 | 737 | 3,590,000 |
| 1984/07/16 | 612 | 710 | 612 | 710 | 2,284,000 |
| 1984/07/13 | 605 | 610 | 600 | 610 | 134,000 |
| 1984/07/12 | 616 | 616 | 605 | 605 | 102,000 |
| 1984/07/11 | 595 | 619 | 595 | 614 | 162,000 |
| 1984/07/10 | 600 | 600 | 590 | 593 | 24,000 |
| 1984/07/09 | 592 | 594 | 586 | 592 | 45,000 |
| 1984/07/07 | 593 | 594 | 593 | 594 | 14,000 |
| 1984/07/06 | 602 | 604 | 591 | 591 | 43,000 |
| 1984/07/05 | 591 | 605 | 590 | 593 | 87,000 |
| 1984/07/04 | 597 | 600 | 590 | 590 | 31,000 |
| 1984/07/03 | 599 | 607 | 599 | 607 | 15,000 |
| 1984/07/02 | 598 | 600 | 591 | 599 | 52,000 |
| 1984/06/30 | 595 | 600 | 590 | 590 | 35,000 |
| 1984/06/29 | 605 | 613 | 583 | 585 | 60,000 |
| 1984/06/28 | 605 | 615 | 596 | 615 | 74,000 |
| 1984/06/27 | 595 | 595 | 583 | 595 | 85,000 |
| 1984/06/26 | 590 | 600 | 581 | 585 | 55,000 |
| 1984/06/25 | 609 | 610 | 595 | 595 | 60,000 |
| 1984/06/23 | 595 | 600 | 592 | 600 | 26,000 |
| 1984/06/22 | 600 | 605 | 591 | 595 | 89,000 |
| 1984/06/21 | 610 | 611 | 595 | 596 | 66,000 |
| 1984/06/20 | 592 | 630 | 592 | 620 | 84,000 |
| 1984/06/19 | 610 | 610 | 590 | 600 | 98,000 |
| 1984/06/18 | 630 | 630 | 611 | 611 | 87,000 |
| 1984/06/16 | 639 | 640 | 610 | 630 | 339,000 |
| 1984/06/15 | 610 | 633 | 601 | 633 | 363,000 |
| 1984/06/14 | 628 | 628 | 615 | 616 | 51,000 |
| 1984/06/13 | 624 | 630 | 612 | 621 | 145,000 |
| 1984/06/12 | 620 | 631 | 606 | 630 | 347,000 |
| 1984/06/11 | 600 | 610 | 596 | 610 | 23,000 |
| 1984/06/08 | 590 | 596 | 580 | 591 | 43,000 |
| 1984/06/07 | 600 | 600 | 591 | 598 | 44,000 |
| 1984/06/06 | 595 | 601 | 593 | 601 | 41,000 |
| 1984/06/05 | 613 | 615 | 595 | 595 | 62,000 |
| 1984/06/04 | 611 | 620 | 605 | 605 | 54,000 |
| 1984/06/02 | 615 | 615 | 611 | 615 | 53,000 |
| 1984/06/01 | 595 | 618 | 595 | 618 | 29,000 |
| 1984/05/31 | 630 | 630 | 599 | 600 | 119,000 |
| 1984/05/30 | 594 | 633 | 594 | 625 | 344,000 |
| 1984/05/29 | 580 | 599 | 576 | 596 | 59,000 |
| 1984/05/28 | 571 | 575 | 570 | 575 | 16,000 |
| 1984/05/26 | 572 | 572 | 565 | 565 | 42,000 |
| 1984/05/25 | 585 | 588 | 571 | 571 | 63,000 |
| 1984/05/24 | 570 | 582 | 565 | 582 | 66,000 |
| 1984/05/23 | 571 | 580 | 565 | 565 | 58,000 |
| 1984/05/22 | 570 | 572 | 570 | 572 | 41,000 |
| 1984/05/21 | 571 | 572 | 571 | 571 | 29,000 |
| 1984/05/19 | 570 | 580 | 570 | 570 | 24,000 |
| 1984/05/18 | 567 | 571 | 561 | 568 | 38,000 |
| 1984/05/17 | 585 | 586 | 565 | 565 | 57,000 |
| 1984/05/16 | 580 | 595 | 576 | 595 | 30,000 |
| 1984/05/15 | 572 | 590 | 572 | 590 | 20,000 |
| 1984/05/14 | 576 | 580 | 570 | 571 | 67,000 |
| 1984/05/10 | 600 | 600 | 599 | 599 | 12,000 |
| 1984/05/09 | 608 | 608 | 590 | 600 | 40,000 |
| 1984/05/08 | 625 | 625 | 608 | 608 | 57,000 |
| 1984/05/07 | 625 | 630 | 624 | 627 | 51,000 |
| 1984/05/04 | 635 | 635 | 622 | 630 | 80,000 |
| 1984/05/02 | 631 | 635 | 631 | 635 | 116,000 |
| 1984/05/01 | 635 | 635 | 626 | 626 | 54,000 |
| 1984/04/28 | 611 | 625 | 611 | 625 | 95,000 |
| 1984/04/27 | 625 | 625 | 615 | 620 | 153,000 |
| 1984/04/26 | 639 | 639 | 627 | 627 | 123,000 |
| 1984/04/25 | 635 | 640 | 627 | 635 | 326,000 |
| 1984/04/24 | 644 | 645 | 620 | 630 | 386,000 |
| 1984/04/23 | 616 | 640 | 616 | 640 | 921,000 |
| 1984/04/21 | 620 | 620 | 610 | 612 | 147,000 |
| 1984/04/20 | 595 | 630 | 595 | 620 | 511,000 |
| 1984/04/19 | 598 | 599 | 590 | 590 | 17,000 |
| 1984/04/18 | 591 | 600 | 585 | 600 | 33,000 |
| 1984/04/17 | 600 | 600 | 591 | 596 | 60,000 |
| 1984/04/16 | 599 | 609 | 598 | 601 | 119,000 |
| 1984/04/13 | 580 | 599 | 580 | 599 | 123,000 |
| 1984/04/12 | 585 | 585 | 581 | 585 | 21,000 |
| 1984/04/11 | 590 | 590 | 581 | 581 | 47,000 |
| 1984/04/10 | 581 | 590 | 581 | 588 | 36,000 |
| 1984/04/09 | 582 | 582 | 573 | 575 | 32,000 |
| 1984/04/07 | 570 | 578 | 570 | 572 | 22,000 |
| 1984/04/06 | 572 | 580 | 567 | 570 | 71,000 |
| 1984/04/05 | 595 | 595 | 570 | 570 | 51,000 |
| 1984/04/04 | 571 | 600 | 571 | 590 | 80,000 |
| 1984/04/03 | 563 | 570 | 561 | 570 | 53,000 |
| 1984/04/02 | 565 | 565 | 563 | 563 | 49,000 |
| 1984/03/30 | 568 | 570 | 565 | 570 | 41,000 |
| 1984/03/29 | 564 | 566 | 563 | 566 | 15,000 |
| 1984/03/28 | 562 | 563 | 561 | 563 | 27,000 |
| 1984/03/27 | 568 | 569 | 561 | 561 | 63,000 |
| 1984/03/26 | 566 | 575 | 565 | 566 | 48,000 |
| 1984/03/23 | 570 | 575 | 570 | 570 | 16,000 |
| 1984/03/22 | 568 | 585 | 568 | 585 | 14,000 |
| 1984/03/21 | 587 | 590 | 565 | 565 | 45,000 |
| 1984/03/19 | 590 | 592 | 585 | 589 | 31,000 |
| 1984/03/17 | 583 | 587 | 580 | 580 | 36,000 |
| 1984/03/16 | 581 | 600 | 575 | 578 | 110,000 |
| 1984/03/15 | 566 | 578 | 566 | 575 | 80,000 |
| 1984/03/14 | 565 | 575 | 565 | 565 | 74,000 |
| 1984/03/13 | 560 | 570 | 560 | 567 | 93,000 |
| 1984/03/12 | 568 | 568 | 556 | 560 | 112,000 |
| 1984/03/09 | 553 | 570 | 553 | 568 | 30,000 |
| 1984/03/08 | 555 | 560 | 551 | 552 | 19,000 |
| 1984/03/07 | 563 | 563 | 555 | 555 | 57,000 |
| 1984/03/06 | 558 | 565 | 557 | 561 | 36,000 |
| 1984/03/05 | 558 | 558 | 551 | 558 | 69,000 |
| 1984/03/02 | 566 | 570 | 560 | 561 | 48,000 |
| 1984/03/01 | 570 | 570 | 565 | 565 | 47,000 |
| 1984/02/29 | 571 | 575 | 566 | 566 | 46,000 |
| 1984/02/28 | 570 | 572 | 570 | 570 | 32,000 |
| 1984/02/27 | 576 | 576 | 565 | 575 | 29,000 |
| 1984/02/25 | 576 | 581 | 575 | 580 | 34,000 |
| 1984/02/24 | 589 | 589 | 571 | 571 | 101,000 |
| 1984/02/23 | 588 | 589 | 586 | 586 | 104,000 |
| 1984/02/22 | 588 | 591 | 588 | 588 | 115,000 |
| 1984/02/21 | 600 | 601 | 600 | 601 | 11,000 |
| 1984/02/20 | 590 | 608 | 589 | 602 | 40,000 |
| 1984/02/18 | 589 | 598 | 588 | 590 | 47,000 |
| 1984/02/17 | 573 | 590 | 572 | 588 | 41,000 |
| 1984/02/16 | 580 | 580 | 571 | 572 | 13,000 |
| 1984/02/15 | 579 | 579 | 570 | 570 | 13,000 |
| 1984/02/14 | 575 | 585 | 575 | 580 | 31,000 |
| 1984/02/13 | 575 | 575 | 570 | 575 | 13,000 |
| 1984/02/10 | 581 | 582 | 575 | 575 | 38,000 |
| 1984/02/09 | 580 | 590 | 575 | 590 | 51,000 |
| 1984/02/08 | 579 | 580 | 575 | 580 | 18,000 |
| 1984/02/07 | 580 | 585 | 575 | 580 | 50,000 |
| 1984/02/06 | 589 | 590 | 581 | 582 | 25,000 |
| 1984/02/04 | 587 | 588 | 580 | 585 | 24,000 |
| 1984/02/03 | 595 | 602 | 580 | 585 | 68,000 |
| 1984/02/02 | 588 | 609 | 588 | 594 | 53,000 |
| 1984/02/01 | 589 | 590 | 588 | 588 | 56,000 |
| 1984/01/31 | 600 | 600 | 589 | 589 | 44,000 |
| 1984/01/30 | 606 | 610 | 601 | 601 | 69,000 |
| 1984/01/28 | 618 | 619 | 606 | 606 | 62,000 |
| 1984/01/27 | 615 | 634 | 615 | 620 | 130,000 |
| 1984/01/26 | 611 | 615 | 608 | 615 | 79,000 |
| 1984/01/25 | 608 | 610 | 608 | 610 | 68,000 |
| 1984/01/24 | 610 | 615 | 608 | 611 | 58,000 |
| 1984/01/23 | 611 | 615 | 610 | 612 | 52,000 |
| 1984/01/21 | 610 | 615 | 610 | 615 | 58,000 |
| 1984/01/20 | 615 | 620 | 610 | 615 | 73,000 |
| 1984/01/19 | 616 | 625 | 615 | 620 | 82,000 |
| 1984/01/18 | 621 | 622 | 615 | 615 | 70,000 |
| 1984/01/17 | 639 | 639 | 620 | 621 | 128,000 |
| 1984/01/13 | 624 | 640 | 619 | 638 | 279,000 |
| 1984/01/12 | 619 | 619 | 612 | 614 | 82,000 |
| 1984/01/11 | 608 | 620 | 608 | 611 | 183,000 |
| 1984/01/10 | 609 | 615 | 605 | 613 | 143,000 |
| 1984/01/09 | 620 | 625 | 612 | 616 | 123,000 |
| 1984/01/07 | 647 | 648 | 625 | 630 | 288,000 |
| 1984/01/06 | 615 | 647 | 611 | 640 | 732,000 |
| 1984/01/05 | 609 | 611 | 600 | 601 | 235,000 |
| 1984/01/04 | 597 | 615 | 595 | 601 | 200,000 |