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 |
---|---|---|---|---|---|
1992/12/30 | 573 | 585 | 573 | 585 | 5,000 |
1992/12/29 | 571 | 575 | 571 | 573 | 15,000 |
1992/12/28 | 571 | 575 | 570 | 571 | 18,000 |
1992/12/25 | 582 | 582 | 565 | 571 | 59,000 |
1992/12/24 | 600 | 600 | 580 | 581 | 19,000 |
1992/12/22 | 596 | 596 | 585 | 590 | 32,000 |
1992/12/21 | 600 | 600 | 596 | 596 | 63,000 |
1992/12/18 | 599 | 609 | 595 | 600 | 19,000 |
1992/12/17 | 599 | 603 | 595 | 600 | 18,000 |
1992/12/16 | 605 | 610 | 602 | 602 | 16,000 |
1992/12/15 | 600 | 610 | 598 | 605 | 65,000 |
1992/12/14 | 620 | 620 | 608 | 608 | 29,000 |
1992/12/11 | 629 | 629 | 613 | 613 | 55,000 |
1992/12/10 | 616 | 630 | 607 | 630 | 73,000 |
1992/12/09 | 625 | 625 | 618 | 618 | 61,000 |
1992/12/08 | 610 | 615 | 607 | 615 | 38,000 |
1992/12/07 | 620 | 620 | 610 | 611 | 50,000 |
1992/12/04 | 644 | 644 | 622 | 624 | 116,000 |
1992/12/03 | 654 | 668 | 640 | 640 | 277,000 |
1992/12/02 | 653 | 660 | 622 | 622 | 257,000 |
1992/12/01 | 660 | 681 | 650 | 663 | 960,000 |
1992/11/30 | 623 | 654 | 617 | 640 | 495,000 |
1992/11/27 | 540 | 609 | 537 | 606 | 348,000 |
1992/11/26 | 518 | 537 | 517 | 536 | 33,000 |
1992/11/25 | 510 | 518 | 500 | 518 | 41,000 |
1992/11/24 | 515 | 520 | 510 | 510 | 24,000 |
1992/11/20 | 521 | 521 | 505 | 515 | 13,000 |
1992/11/19 | 527 | 534 | 520 | 520 | 9,000 |
1992/11/18 | 500 | 535 | 500 | 530 | 40,000 |
1992/11/17 | 500 | 500 | 490 | 490 | 10,000 |
1992/11/16 | 495 | 495 | 495 | 495 | 5,000 |
1992/11/13 | 489 | 495 | 489 | 495 | 34,000 |
1992/11/12 | 517 | 517 | 485 | 499 | 46,000 |
1992/11/11 | 549 | 549 | 530 | 530 | 25,000 |
1992/11/10 | 530 | 550 | 530 | 550 | 37,000 |
1992/11/09 | 548 | 548 | 530 | 530 | 26,000 |
1992/11/06 | 555 | 555 | 541 | 549 | 27,000 |
1992/11/05 | 540 | 550 | 540 | 550 | 35,000 |
1992/11/04 | 526 | 526 | 526 | 526 | 5,000 |
1992/11/02 | 531 | 531 | 526 | 526 | 7,000 |
1992/10/30 | 535 | 535 | 530 | 535 | 16,000 |
1992/10/29 | 550 | 550 | 540 | 541 | 26,000 |
1992/10/28 | 535 | 552 | 535 | 550 | 16,000 |
1992/10/27 | 535 | 535 | 535 | 535 | 6,000 |
1992/10/23 | 535 | 536 | 530 | 536 | 7,000 |
1992/10/22 | 532 | 535 | 532 | 535 | 3,000 |
1992/10/20 | 534 | 535 | 516 | 522 | 26,000 |
1992/10/19 | 550 | 550 | 530 | 535 | 27,000 |
1992/10/16 | 586 | 598 | 551 | 551 | 228,000 |
1992/10/15 | 530 | 578 | 530 | 578 | 155,000 |
1992/10/14 | 510 | 530 | 505 | 530 | 38,000 |
1992/10/13 | 500 | 510 | 495 | 510 | 29,000 |
1992/10/12 | 510 | 510 | 490 | 505 | 31,000 |
1992/10/09 | 508 | 508 | 508 | 508 | 2,000 |
1992/10/08 | 508 | 508 | 500 | 505 | 5,000 |
1992/10/07 | 497 | 510 | 497 | 510 | 5,000 |
1992/10/06 | 510 | 510 | 495 | 496 | 9,000 |
1992/10/02 | 518 | 518 | 518 | 518 | 1,000 |
1992/10/01 | 509 | 513 | 509 | 513 | 5,000 |
1992/09/30 | 505 | 507 | 503 | 507 | 19,000 |
1992/09/29 | 535 | 535 | 503 | 503 | 10,000 |
1992/09/28 | 538 | 538 | 535 | 535 | 4,000 |
1992/09/25 | 513 | 530 | 513 | 530 | 9,000 |
1992/09/24 | 515 | 538 | 515 | 530 | 15,000 |
1992/09/22 | 511 | 525 | 511 | 512 | 12,000 |
1992/09/21 | 510 | 511 | 510 | 511 | 4,000 |
1992/09/18 | 509 | 510 | 509 | 510 | 12,000 |
1992/09/17 | 519 | 519 | 509 | 509 | 8,000 |
1992/09/16 | 520 | 525 | 520 | 520 | 10,000 |
1992/09/14 | 549 | 550 | 549 | 550 | 11,000 |
1992/09/11 | 559 | 559 | 551 | 551 | 27,000 |
1992/09/10 | 549 | 560 | 549 | 555 | 43,000 |
1992/09/09 | 558 | 558 | 540 | 550 | 29,000 |
1992/09/08 | 545 | 561 | 545 | 561 | 28,000 |
1992/09/07 | 545 | 555 | 545 | 545 | 14,000 |
1992/09/04 | 535 | 548 | 520 | 545 | 53,000 |
1992/09/03 | 520 | 535 | 520 | 535 | 9,000 |
1992/09/02 | 550 | 550 | 544 | 545 | 8,000 |
1992/09/01 | 560 | 566 | 550 | 560 | 46,000 |
1992/08/31 | 530 | 555 | 525 | 555 | 44,000 |
1992/08/28 | 510 | 540 | 510 | 540 | 47,000 |
1992/08/27 | 475 | 529 | 475 | 529 | 29,000 |
1992/08/26 | 460 | 480 | 460 | 480 | 18,000 |
1992/08/25 | 465 | 465 | 460 | 460 | 17,000 |
1992/08/24 | 461 | 480 | 461 | 470 | 28,000 |
1992/08/21 | 415 | 450 | 415 | 450 | 36,000 |
1992/08/20 | 409 | 423 | 409 | 419 | 12,000 |
1992/08/19 | 400 | 405 | 391 | 405 | 16,000 |
1992/08/18 | 402 | 403 | 400 | 400 | 14,000 |
1992/08/17 | 401 | 410 | 401 | 410 | 6,000 |
1992/08/14 | 383 | 400 | 383 | 395 | 28,000 |
1992/08/13 | 385 | 390 | 380 | 380 | 70,000 |
1992/08/12 | 387 | 390 | 387 | 390 | 18,000 |
1992/08/11 | 465 | 465 | 445 | 445 | 11,000 |
1992/08/07 | 501 | 505 | 500 | 500 | 9,000 |
1992/08/06 | 503 | 506 | 503 | 505 | 14,000 |
1992/08/05 | 510 | 510 | 500 | 500 | 14,000 |
1992/08/04 | 510 | 529 | 510 | 529 | 11,000 |
1992/08/03 | 530 | 530 | 510 | 510 | 7,000 |
1992/07/31 | 501 | 526 | 501 | 525 | 8,000 |
1992/07/30 | 500 | 501 | 500 | 501 | 4,000 |
1992/07/29 | 525 | 525 | 502 | 510 | 14,000 |
1992/07/28 | 525 | 525 | 525 | 525 | 4,000 |
1992/07/27 | 556 | 565 | 555 | 555 | 9,000 |
1992/07/23 | 522 | 560 | 510 | 560 | 14,000 |
1992/07/22 | 545 | 545 | 522 | 522 | 24,000 |
1992/07/21 | 550 | 550 | 539 | 539 | 3,000 |
1992/07/16 | 610 | 610 | 610 | 610 | 5,000 |
1992/07/15 | 600 | 600 | 600 | 600 | 26,000 |
1992/07/14 | 608 | 608 | 608 | 608 | 1,000 |
1992/07/13 | 607 | 608 | 607 | 608 | 4,000 |
1992/07/10 | 600 | 620 | 600 | 610 | 21,000 |
1992/07/09 | 591 | 596 | 590 | 591 | 10,000 |
1992/07/08 | 578 | 591 | 578 | 591 | 16,000 |
1992/07/07 | 589 | 589 | 587 | 587 | 8,000 |
1992/07/06 | 600 | 600 | 590 | 590 | 15,000 |
1992/07/03 | 598 | 598 | 570 | 590 | 19,000 |
1992/07/02 | 533 | 578 | 533 | 578 | 29,000 |
1992/07/01 | 540 | 540 | 530 | 530 | 8,000 |
1992/06/30 | 547 | 547 | 530 | 530 | 14,000 |
1992/06/29 | 550 | 550 | 550 | 550 | 3,000 |
1992/06/26 | 550 | 550 | 550 | 550 | 12,000 |
1992/06/25 | 560 | 560 | 547 | 547 | 24,000 |
1992/06/24 | 560 | 566 | 560 | 562 | 16,000 |
1992/06/23 | 565 | 565 | 560 | 560 | 4,000 |
1992/06/22 | 563 | 586 | 563 | 565 | 13,000 |
1992/06/19 | 570 | 575 | 565 | 565 | 16,000 |
1992/06/18 | 560 | 590 | 560 | 590 | 11,000 |
1992/06/17 | 586 | 586 | 580 | 580 | 13,000 |
1992/06/16 | 600 | 600 | 596 | 596 | 12,000 |
1992/06/15 | 620 | 620 | 600 | 601 | 18,000 |
1992/06/12 | 613 | 613 | 610 | 610 | 42,000 |
1992/06/11 | 610 | 615 | 610 | 613 | 14,000 |
1992/06/10 | 611 | 620 | 608 | 615 | 14,000 |
1992/06/09 | 605 | 611 | 605 | 611 | 7,000 |
1992/06/08 | 603 | 605 | 603 | 605 | 13,000 |
1992/06/05 | 610 | 611 | 610 | 611 | 7,000 |
1992/06/04 | 616 | 620 | 616 | 617 | 12,000 |
1992/06/03 | 631 | 631 | 625 | 625 | 10,000 |
1992/06/02 | 630 | 631 | 630 | 631 | 5,000 |
1992/06/01 | 641 | 641 | 630 | 630 | 11,000 |
1992/05/29 | 644 | 645 | 635 | 635 | 26,000 |
1992/05/28 | 640 | 645 | 630 | 645 | 17,000 |
1992/05/27 | 661 | 661 | 639 | 649 | 51,000 |
1992/05/26 | 670 | 670 | 660 | 662 | 11,000 |
1992/05/25 | 670 | 672 | 670 | 672 | 17,000 |
1992/05/22 | 683 | 683 | 680 | 680 | 18,000 |
1992/05/21 | 688 | 699 | 688 | 688 | 18,000 |
1992/05/20 | 690 | 690 | 688 | 688 | 14,000 |
1992/05/19 | 703 | 720 | 700 | 720 | 46,000 |
1992/05/18 | 676 | 700 | 676 | 700 | 55,000 |
1992/05/15 | 715 | 715 | 671 | 675 | 79,000 |
1992/05/14 | 733 | 733 | 710 | 728 | 283,000 |
1992/05/13 | 670 | 716 | 662 | 713 | 213,000 |
1992/05/12 | 685 | 685 | 665 | 670 | 143,000 |
1992/05/11 | 610 | 670 | 610 | 645 | 186,000 |
1992/05/08 | 580 | 610 | 575 | 610 | 58,000 |
1992/05/07 | 550 | 583 | 548 | 583 | 47,000 |
1992/05/06 | 525 | 549 | 525 | 549 | 24,000 |
1992/05/01 | 520 | 528 | 518 | 523 | 18,000 |
1992/04/30 | 520 | 520 | 517 | 518 | 14,000 |
1992/04/28 | 517 | 533 | 516 | 516 | 19,000 |
1992/04/27 | 520 | 520 | 516 | 516 | 11,000 |
1992/04/24 | 520 | 520 | 511 | 511 | 23,000 |
1992/04/23 | 510 | 520 | 510 | 520 | 12,000 |
1992/04/22 | 510 | 510 | 510 | 510 | 7,000 |
1992/04/21 | 506 | 525 | 505 | 520 | 10,000 |
1992/04/20 | 550 | 550 | 501 | 501 | 15,000 |
1992/04/17 | 550 | 560 | 540 | 553 | 46,000 |
1992/04/16 | 550 | 555 | 550 | 550 | 25,000 |
1992/04/15 | 520 | 550 | 520 | 540 | 33,000 |
1992/04/14 | 530 | 530 | 516 | 516 | 3,000 |
1992/04/13 | 531 | 560 | 531 | 531 | 10,000 |
1992/04/10 | 500 | 541 | 500 | 541 | 28,000 |
1992/04/09 | 510 | 520 | 510 | 520 | 15,000 |
1992/04/08 | 530 | 530 | 505 | 510 | 31,000 |
1992/04/07 | 561 | 561 | 550 | 550 | 8,000 |
1992/04/06 | 559 | 559 | 551 | 551 | 38,000 |
1992/04/03 | 556 | 561 | 550 | 560 | 35,000 |
1992/04/02 | 576 | 580 | 555 | 555 | 15,000 |
1992/04/01 | 605 | 605 | 595 | 595 | 7,000 |
1992/03/31 | 600 | 607 | 595 | 595 | 18,000 |
1992/03/30 | 590 | 591 | 590 | 591 | 5,000 |
1992/03/27 | 610 | 610 | 610 | 610 | 3,000 |
1992/03/26 | 641 | 641 | 620 | 620 | 7,000 |
1992/03/25 | 650 | 650 | 631 | 631 | 15,000 |
1992/03/24 | 651 | 661 | 651 | 651 | 54,000 |
1992/03/23 | 651 | 652 | 651 | 652 | 2,000 |
1992/03/19 | 632 | 651 | 631 | 651 | 14,000 |
1992/03/18 | 640 | 640 | 630 | 631 | 35,000 |
1992/03/17 | 651 | 651 | 640 | 640 | 26,000 |
1992/03/16 | 650 | 650 | 645 | 645 | 11,000 |
1992/03/13 | 660 | 669 | 660 | 665 | 11,000 |
1992/03/12 | 650 | 660 | 650 | 660 | 19,000 |
1992/03/11 | 674 | 674 | 650 | 650 | 17,000 |
1992/03/10 | 685 | 685 | 684 | 684 | 9,000 |
1992/03/09 | 700 | 701 | 688 | 688 | 29,000 |
1992/03/06 | 701 | 701 | 700 | 700 | 12,000 |
1992/03/05 | 725 | 725 | 700 | 700 | 14,000 |
1992/03/04 | 706 | 730 | 706 | 730 | 15,000 |
1992/03/03 | 725 | 725 | 707 | 707 | 15,000 |
1992/03/02 | 709 | 738 | 707 | 730 | 42,000 |
1992/02/28 | 688 | 700 | 687 | 700 | 29,000 |
1992/02/27 | 685 | 687 | 676 | 687 | 28,000 |
1992/02/26 | 672 | 687 | 672 | 687 | 14,000 |
1992/02/25 | 691 | 691 | 685 | 691 | 12,000 |
1992/02/24 | 680 | 680 | 680 | 680 | 13,000 |
1992/02/21 | 671 | 680 | 663 | 668 | 30,000 |
1992/02/20 | 660 | 671 | 651 | 661 | 24,000 |
1992/02/19 | 652 | 652 | 651 | 652 | 3,000 |
1992/02/17 | 650 | 650 | 650 | 650 | 1,000 |
1992/02/14 | 660 | 661 | 660 | 660 | 6,000 |
1992/02/13 | 672 | 672 | 661 | 661 | 5,000 |
1992/02/12 | 670 | 670 | 670 | 670 | 6,000 |
1992/02/10 | 680 | 680 | 680 | 680 | 8,000 |
1992/02/07 | 708 | 714 | 708 | 709 | 13,000 |
1992/02/06 | 689 | 698 | 680 | 698 | 11,000 |
1992/02/05 | 680 | 680 | 679 | 680 | 6,000 |
1992/02/04 | 685 | 685 | 685 | 685 | 2,000 |
1992/02/03 | 688 | 688 | 670 | 670 | 15,000 |
1992/01/31 | 670 | 675 | 654 | 675 | 13,000 |
1992/01/30 | 666 | 670 | 652 | 670 | 17,000 |
1992/01/29 | 630 | 651 | 630 | 651 | 13,000 |
1992/01/28 | 625 | 635 | 625 | 625 | 10,000 |
1992/01/27 | 636 | 636 | 636 | 636 | 12,000 |
1992/01/24 | 636 | 636 | 636 | 636 | 1,000 |
1992/01/23 | 636 | 646 | 636 | 636 | 4,000 |
1992/01/22 | 635 | 635 | 620 | 625 | 20,000 |
1992/01/21 | 625 | 630 | 625 | 625 | 8,000 |
1992/01/20 | 626 | 626 | 625 | 625 | 13,000 |
1992/01/17 | 630 | 630 | 622 | 625 | 9,000 |
1992/01/16 | 635 | 635 | 635 | 635 | 8,000 |
1992/01/14 | 650 | 659 | 650 | 650 | 3,000 |
1992/01/13 | 670 | 670 | 650 | 650 | 12,000 |
1992/01/10 | 670 | 671 | 670 | 670 | 10,000 |
1992/01/09 | 680 | 680 | 665 | 665 | 4,000 |
1992/01/08 | 695 | 695 | 681 | 681 | 8,000 |
1992/01/07 | 685 | 695 | 685 | 695 | 5,000 |
1992/01/06 | 680 | 680 | 680 | 680 | 6,000 |