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 |
---|---|---|---|---|---|
1993/12/30 | 541 | 541 | 541 | 541 | 4,000 |
1993/12/29 | 541 | 541 | 541 | 541 | 22,000 |
1993/12/28 | 542 | 545 | 541 | 541 | 35,000 |
1993/12/27 | 541 | 541 | 541 | 541 | 76,000 |
1993/12/24 | 541 | 545 | 541 | 541 | 20,000 |
1993/12/22 | 546 | 550 | 546 | 550 | 43,000 |
1993/12/21 | 546 | 547 | 546 | 546 | 18,000 |
1993/12/20 | 567 | 567 | 550 | 550 | 19,000 |
1993/12/17 | 569 | 570 | 569 | 570 | 4,000 |
1993/12/16 | 555 | 570 | 555 | 570 | 28,000 |
1993/12/15 | 546 | 560 | 546 | 553 | 13,000 |
1993/12/14 | 560 | 560 | 551 | 551 | 15,000 |
1993/12/13 | 574 | 574 | 570 | 570 | 18,000 |
1993/12/10 | 551 | 564 | 551 | 556 | 61,000 |
1993/12/09 | 564 | 564 | 550 | 550 | 24,000 |
1993/12/08 | 531 | 531 | 531 | 531 | 28,000 |
1993/12/07 | 536 | 545 | 531 | 531 | 132,000 |
1993/12/06 | 546 | 555 | 546 | 546 | 70,000 |
1993/12/03 | 550 | 550 | 546 | 546 | 86,000 |
1993/12/02 | 562 | 582 | 545 | 560 | 130,000 |
1993/12/01 | 515 | 553 | 504 | 552 | 131,000 |
1993/11/30 | 484 | 517 | 484 | 517 | 65,000 |
1993/11/29 | 472 | 476 | 450 | 476 | 182,000 |
1993/11/26 | 517 | 518 | 470 | 476 | 99,000 |
1993/11/25 | 521 | 526 | 510 | 518 | 123,000 |
1993/11/24 | 531 | 545 | 522 | 522 | 87,000 |
1993/11/22 | 546 | 552 | 540 | 541 | 43,000 |
1993/11/19 | 562 | 573 | 560 | 562 | 44,000 |
1993/11/18 | 573 | 573 | 550 | 564 | 115,000 |
1993/11/17 | 592 | 592 | 573 | 573 | 10,000 |
1993/11/16 | 571 | 573 | 567 | 573 | 11,000 |
1993/11/15 | 598 | 598 | 566 | 566 | 30,000 |
1993/11/12 | 568 | 604 | 568 | 595 | 24,000 |
1993/11/11 | 556 | 575 | 556 | 565 | 47,000 |
1993/11/10 | 550 | 560 | 550 | 560 | 144,000 |
1993/11/09 | 630 | 630 | 580 | 583 | 81,000 |
1993/11/08 | 650 | 665 | 628 | 628 | 35,000 |
1993/11/05 | 656 | 658 | 645 | 658 | 103,000 |
1993/11/04 | 670 | 679 | 665 | 665 | 43,000 |
1993/11/02 | 667 | 670 | 666 | 666 | 22,000 |
1993/11/01 | 675 | 675 | 665 | 665 | 20,000 |
1993/10/29 | 665 | 670 | 660 | 665 | 34,000 |
1993/10/28 | 674 | 680 | 661 | 661 | 13,000 |
1993/10/27 | 661 | 680 | 661 | 680 | 62,000 |
1993/10/26 | 685 | 685 | 680 | 680 | 48,000 |
1993/10/25 | 681 | 690 | 681 | 685 | 36,000 |
1993/10/22 | 700 | 700 | 681 | 681 | 71,000 |
1993/10/21 | 715 | 715 | 700 | 700 | 20,000 |
1993/10/20 | 725 | 725 | 720 | 720 | 11,000 |
1993/10/19 | 730 | 730 | 720 | 720 | 12,000 |
1993/10/18 | 741 | 741 | 730 | 730 | 11,000 |
1993/10/15 | 740 | 740 | 736 | 736 | 17,000 |
1993/10/14 | 745 | 745 | 732 | 736 | 14,000 |
1993/10/13 | 753 | 753 | 740 | 740 | 28,000 |
1993/10/12 | 759 | 759 | 750 | 751 | 12,000 |
1993/10/08 | 770 | 770 | 770 | 770 | 6,000 |
1993/10/06 | 797 | 797 | 787 | 797 | 7,000 |
1993/10/05 | 799 | 799 | 798 | 798 | 19,000 |
1993/10/04 | 776 | 776 | 775 | 775 | 38,000 |
1993/10/01 | 800 | 804 | 768 | 768 | 17,000 |
1993/09/30 | 780 | 800 | 780 | 800 | 102,000 |
1993/09/29 | 790 | 790 | 782 | 790 | 48,000 |
1993/09/28 | 787 | 787 | 786 | 787 | 58,000 |
1993/09/27 | 775 | 780 | 775 | 780 | 3,000 |
1993/09/24 | 788 | 788 | 762 | 765 | 9,000 |
1993/09/22 | 790 | 790 | 769 | 790 | 70,000 |
1993/09/21 | 791 | 800 | 790 | 790 | 18,000 |
1993/09/20 | 790 | 795 | 785 | 790 | 48,000 |
1993/09/17 | 803 | 803 | 785 | 785 | 15,000 |
1993/09/16 | 804 | 804 | 799 | 803 | 26,000 |
1993/09/14 | 795 | 795 | 785 | 794 | 25,000 |
1993/09/13 | 789 | 789 | 780 | 785 | 20,000 |
1993/09/10 | 800 | 800 | 789 | 789 | 11,000 |
1993/09/09 | 798 | 800 | 798 | 800 | 27,000 |
1993/09/08 | 791 | 791 | 777 | 783 | 28,000 |
1993/09/07 | 803 | 810 | 790 | 790 | 18,000 |
1993/09/06 | 805 | 810 | 803 | 803 | 26,000 |
1993/09/03 | 808 | 819 | 808 | 815 | 29,000 |
1993/09/02 | 827 | 827 | 806 | 807 | 86,000 |
1993/09/01 | 838 | 838 | 810 | 828 | 56,000 |
1993/08/31 | 847 | 847 | 831 | 842 | 107,000 |
1993/08/30 | 840 | 845 | 826 | 838 | 290,000 |
1993/08/27 | 798 | 830 | 798 | 826 | 177,000 |
1993/08/26 | 790 | 797 | 786 | 795 | 22,000 |
1993/08/25 | 786 | 794 | 786 | 787 | 152,000 |
1993/08/23 | 785 | 785 | 785 | 785 | 2,000 |
1993/08/20 | 785 | 785 | 782 | 785 | 14,000 |
1993/08/19 | 800 | 800 | 781 | 781 | 8,000 |
1993/08/18 | 801 | 806 | 800 | 800 | 60,000 |
1993/08/17 | 784 | 810 | 784 | 800 | 80,000 |
1993/08/16 | 781 | 783 | 780 | 783 | 12,000 |
1993/08/13 | 785 | 785 | 781 | 781 | 125,000 |
1993/08/12 | 783 | 788 | 778 | 783 | 45,000 |
1993/08/11 | 775 | 783 | 770 | 783 | 37,000 |
1993/08/10 | 775 | 775 | 770 | 770 | 32,000 |
1993/08/09 | 775 | 776 | 773 | 775 | 28,000 |
1993/08/06 | 775 | 775 | 773 | 773 | 27,000 |
1993/08/05 | 775 | 790 | 770 | 790 | 40,000 |
1993/08/04 | 789 | 789 | 775 | 776 | 36,000 |
1993/08/03 | 790 | 790 | 780 | 780 | 24,000 |
1993/08/02 | 784 | 790 | 775 | 790 | 9,000 |
1993/07/30 | 790 | 790 | 775 | 790 | 21,000 |
1993/07/29 | 785 | 789 | 775 | 789 | 12,000 |
1993/07/28 | 769 | 790 | 769 | 785 | 16,000 |
1993/07/27 | 769 | 769 | 765 | 769 | 18,000 |
1993/07/26 | 779 | 779 | 760 | 760 | 3,000 |
1993/07/23 | 799 | 799 | 780 | 780 | 20,000 |
1993/07/22 | 785 | 800 | 785 | 800 | 27,000 |
1993/07/21 | 779 | 779 | 770 | 779 | 24,000 |
1993/07/20 | 771 | 780 | 771 | 772 | 12,000 |
1993/07/19 | 785 | 789 | 771 | 771 | 21,000 |
1993/07/16 | 771 | 789 | 771 | 789 | 29,000 |
1993/07/15 | 790 | 806 | 789 | 790 | 34,000 |
1993/07/14 | 783 | 800 | 783 | 800 | 7,000 |
1993/07/13 | 780 | 802 | 769 | 802 | 24,000 |
1993/07/12 | 781 | 798 | 781 | 790 | 13,000 |
1993/07/09 | 766 | 766 | 765 | 765 | 3,000 |
1993/07/08 | 779 | 779 | 765 | 766 | 14,000 |
1993/07/07 | 776 | 779 | 765 | 779 | 19,000 |
1993/07/06 | 766 | 780 | 766 | 780 | 6,000 |
1993/07/05 | 796 | 796 | 786 | 786 | 19,000 |
1993/07/02 | 800 | 800 | 786 | 786 | 5,000 |
1993/07/01 | 780 | 805 | 780 | 800 | 55,000 |
1993/06/30 | 780 | 780 | 780 | 780 | 9,000 |
1993/06/29 | 800 | 800 | 780 | 780 | 26,000 |
1993/06/28 | 797 | 800 | 797 | 800 | 14,000 |
1993/06/25 | 800 | 805 | 787 | 798 | 47,000 |
1993/06/24 | 745 | 798 | 745 | 798 | 19,000 |
1993/06/23 | 753 | 755 | 745 | 745 | 33,000 |
1993/06/22 | 750 | 754 | 741 | 753 | 32,000 |
1993/06/21 | 797 | 797 | 751 | 751 | 47,000 |
1993/06/18 | 783 | 797 | 780 | 797 | 51,000 |
1993/06/17 | 780 | 784 | 780 | 780 | 33,000 |
1993/06/16 | 790 | 790 | 750 | 781 | 57,000 |
1993/06/15 | 840 | 840 | 775 | 790 | 56,000 |
1993/06/14 | 860 | 861 | 849 | 850 | 22,000 |
1993/06/11 | 841 | 874 | 841 | 870 | 95,000 |
1993/06/10 | 851 | 855 | 835 | 850 | 23,000 |
1993/06/08 | 856 | 860 | 848 | 858 | 76,000 |
1993/06/07 | 890 | 890 | 865 | 866 | 83,000 |
1993/06/04 | 892 | 893 | 860 | 885 | 290,000 |
1993/06/03 | 850 | 900 | 848 | 895 | 909,000 |
1993/06/02 | 845 | 847 | 828 | 828 | 130,000 |
1993/06/01 | 836 | 854 | 830 | 835 | 179,000 |
1993/05/31 | 830 | 830 | 810 | 820 | 65,000 |
1993/05/28 | 843 | 843 | 815 | 820 | 274,000 |
1993/05/27 | 843 | 849 | 830 | 843 | 430,000 |
1993/05/26 | 836 | 856 | 836 | 849 | 1,039,000 |
1993/05/25 | 798 | 825 | 786 | 816 | 879,000 |
1993/05/24 | 765 | 789 | 762 | 789 | 294,000 |
1993/05/21 | 737 | 748 | 720 | 741 | 95,000 |
1993/05/20 | 737 | 737 | 730 | 737 | 13,000 |
1993/05/19 | 737 | 744 | 730 | 730 | 20,000 |
1993/05/18 | 745 | 753 | 736 | 736 | 27,000 |
1993/05/17 | 746 | 769 | 745 | 745 | 61,000 |
1993/05/14 | 755 | 755 | 740 | 746 | 98,000 |
1993/05/13 | 759 | 759 | 755 | 755 | 21,000 |
1993/05/12 | 771 | 772 | 740 | 752 | 50,000 |
1993/05/11 | 780 | 780 | 762 | 771 | 153,000 |
1993/05/10 | 778 | 780 | 760 | 770 | 186,000 |
1993/05/07 | 748 | 769 | 748 | 768 | 301,000 |
1993/05/06 | 731 | 750 | 731 | 740 | 137,000 |
1993/04/30 | 725 | 730 | 711 | 730 | 64,000 |
1993/04/28 | 721 | 728 | 720 | 725 | 43,000 |
1993/04/27 | 705 | 720 | 705 | 718 | 67,000 |
1993/04/26 | 705 | 705 | 695 | 695 | 13,000 |
1993/04/23 | 696 | 709 | 685 | 685 | 101,000 |
1993/04/22 | 704 | 709 | 704 | 706 | 51,000 |
1993/04/21 | 726 | 729 | 700 | 703 | 79,000 |
1993/04/20 | 750 | 750 | 729 | 736 | 53,000 |
1993/04/19 | 736 | 750 | 721 | 750 | 60,000 |
1993/04/16 | 751 | 768 | 725 | 746 | 368,000 |
1993/04/15 | 704 | 770 | 700 | 750 | 630,000 |
1993/04/14 | 686 | 700 | 664 | 700 | 155,000 |
1993/04/13 | 660 | 679 | 660 | 678 | 46,000 |
1993/04/12 | 670 | 670 | 660 | 660 | 30,000 |
1993/04/09 | 679 | 680 | 660 | 660 | 46,000 |
1993/04/08 | 680 | 690 | 667 | 670 | 65,000 |
1993/04/07 | 659 | 680 | 659 | 671 | 108,000 |
1993/04/06 | 665 | 665 | 650 | 660 | 28,000 |
1993/04/05 | 669 | 670 | 660 | 660 | 70,000 |
1993/04/02 | 649 | 665 | 648 | 659 | 81,000 |
1993/04/01 | 649 | 650 | 630 | 650 | 56,000 |
1993/03/31 | 651 | 653 | 640 | 650 | 51,000 |
1993/03/30 | 655 | 664 | 651 | 651 | 23,000 |
1993/03/29 | 650 | 670 | 650 | 669 | 33,000 |
1993/03/26 | 649 | 666 | 646 | 665 | 191,000 |
1993/03/25 | 620 | 650 | 620 | 650 | 52,000 |
1993/03/24 | 629 | 630 | 622 | 630 | 62,000 |
1993/03/23 | 630 | 630 | 621 | 630 | 44,000 |
1993/03/22 | 641 | 641 | 630 | 630 | 39,000 |
1993/03/19 | 635 | 649 | 630 | 648 | 179,000 |
1993/03/18 | 628 | 636 | 620 | 630 | 185,000 |
1993/03/17 | 560 | 610 | 560 | 608 | 191,000 |
1993/03/16 | 570 | 574 | 565 | 565 | 27,000 |
1993/03/15 | 564 | 570 | 564 | 570 | 24,000 |
1993/03/12 | 559 | 560 | 559 | 560 | 23,000 |
1993/03/11 | 560 | 564 | 545 | 545 | 12,000 |
1993/03/10 | 555 | 564 | 555 | 555 | 27,000 |
1993/03/09 | 565 | 565 | 545 | 545 | 86,000 |
1993/03/08 | 540 | 545 | 531 | 545 | 18,000 |
1993/03/05 | 522 | 530 | 522 | 530 | 20,000 |
1993/03/04 | 520 | 527 | 520 | 527 | 8,000 |
1993/03/03 | 519 | 529 | 519 | 526 | 15,000 |
1993/03/02 | 531 | 540 | 517 | 517 | 127,000 |
1993/03/01 | 552 | 552 | 536 | 536 | 17,000 |
1993/02/26 | 550 | 550 | 541 | 542 | 9,000 |
1993/02/25 | 559 | 562 | 550 | 550 | 28,000 |
1993/02/24 | 536 | 560 | 536 | 559 | 73,000 |
1993/02/23 | 555 | 555 | 535 | 535 | 29,000 |
1993/02/22 | 541 | 555 | 541 | 555 | 7,000 |
1993/02/19 | 539 | 542 | 536 | 536 | 38,000 |
1993/02/18 | 535 | 549 | 535 | 549 | 12,000 |
1993/02/17 | 545 | 545 | 532 | 532 | 13,000 |
1993/02/16 | 545 | 545 | 543 | 545 | 11,000 |
1993/02/15 | 543 | 543 | 543 | 543 | 4,000 |
1993/02/12 | 553 | 553 | 553 | 553 | 1,000 |
1993/02/10 | 551 | 551 | 551 | 551 | 2,000 |
1993/02/09 | 551 | 551 | 550 | 550 | 6,000 |
1993/02/08 | 569 | 569 | 560 | 560 | 8,000 |
1993/02/05 | 567 | 567 | 550 | 560 | 13,000 |
1993/02/04 | 569 | 569 | 555 | 555 | 12,000 |
1993/02/03 | 551 | 565 | 551 | 565 | 5,000 |
1993/02/02 | 564 | 564 | 550 | 550 | 9,000 |
1993/02/01 | 560 | 565 | 550 | 550 | 7,000 |
1993/01/29 | 560 | 560 | 550 | 550 | 11,000 |
1993/01/28 | 548 | 560 | 545 | 560 | 6,000 |
1993/01/27 | 536 | 539 | 526 | 535 | 44,000 |
1993/01/26 | 553 | 560 | 524 | 526 | 43,000 |
1993/01/25 | 565 | 565 | 555 | 555 | 18,000 |
1993/01/22 | 569 | 569 | 565 | 565 | 8,000 |
1993/01/21 | 576 | 590 | 565 | 565 | 16,000 |
1993/01/20 | 577 | 580 | 577 | 580 | 11,000 |
1993/01/19 | 575 | 580 | 571 | 580 | 8,000 |
1993/01/18 | 565 | 575 | 565 | 575 | 14,000 |
1993/01/14 | 565 | 567 | 563 | 563 | 23,000 |
1993/01/13 | 587 | 587 | 565 | 565 | 15,000 |
1993/01/12 | 592 | 592 | 585 | 587 | 26,000 |
1993/01/11 | 580 | 582 | 579 | 582 | 36,000 |
1993/01/08 | 575 | 580 | 575 | 580 | 12,000 |
1993/01/07 | 575 | 577 | 572 | 577 | 35,000 |
1993/01/06 | 586 | 586 | 576 | 576 | 9,000 |
1993/01/05 | 594 | 594 | 575 | 576 | 8,000 |
1993/01/04 | 600 | 600 | 594 | 594 | 7,000 |