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 |
---|---|---|---|---|---|
1995/12/29 | 724 | 730 | 703 | 703 | 25,000 |
1995/12/28 | 710 | 728 | 700 | 724 | 67,000 |
1995/12/27 | 705 | 711 | 690 | 691 | 126,000 |
1995/12/26 | 690 | 701 | 680 | 701 | 30,000 |
1995/12/25 | 697 | 702 | 691 | 691 | 37,000 |
1995/12/22 | 704 | 704 | 685 | 699 | 38,000 |
1995/12/21 | 700 | 700 | 700 | 700 | 16,000 |
1995/12/20 | 712 | 712 | 691 | 691 | 44,000 |
1995/12/19 | 710 | 710 | 701 | 701 | 27,000 |
1995/12/18 | 701 | 720 | 700 | 715 | 43,000 |
1995/12/15 | 691 | 691 | 686 | 686 | 25,000 |
1995/12/14 | 697 | 699 | 685 | 687 | 46,000 |
1995/12/13 | 728 | 728 | 695 | 695 | 64,000 |
1995/12/12 | 720 | 726 | 705 | 705 | 47,000 |
1995/12/11 | 720 | 729 | 716 | 720 | 43,000 |
1995/12/08 | 716 | 728 | 716 | 716 | 48,000 |
1995/12/07 | 711 | 725 | 711 | 715 | 34,000 |
1995/12/06 | 712 | 720 | 711 | 715 | 22,000 |
1995/12/05 | 720 | 720 | 708 | 712 | 37,000 |
1995/12/04 | 720 | 730 | 714 | 714 | 60,000 |
1995/12/01 | 740 | 749 | 720 | 720 | 126,000 |
1995/11/30 | 765 | 770 | 739 | 760 | 537,000 |
1995/11/29 | 673 | 700 | 668 | 700 | 106,000 |
1995/11/28 | 685 | 690 | 670 | 670 | 102,000 |
1995/11/27 | 678 | 699 | 670 | 683 | 28,000 |
1995/11/24 | 701 | 706 | 675 | 680 | 45,000 |
1995/11/22 | 679 | 700 | 667 | 691 | 121,000 |
1995/11/21 | 700 | 700 | 682 | 685 | 138,000 |
1995/11/20 | 730 | 730 | 701 | 701 | 190,000 |
1995/11/17 | 725 | 741 | 725 | 730 | 246,000 |
1995/11/16 | 741 | 745 | 715 | 730 | 327,000 |
1995/11/15 | 805 | 810 | 750 | 752 | 584,000 |
1995/11/14 | 810 | 837 | 790 | 805 | 2,465,000 |
1995/11/13 | 785 | 815 | 783 | 815 | 2,122,000 |
1995/11/10 | 622 | 715 | 600 | 715 | 1,856,000 |
1995/11/09 | 561 | 629 | 561 | 615 | 502,000 |
1995/11/08 | 561 | 568 | 561 | 561 | 13,000 |
1995/11/07 | 578 | 578 | 560 | 577 | 16,000 |
1995/11/06 | 569 | 578 | 569 | 578 | 7,000 |
1995/11/02 | 560 | 561 | 550 | 561 | 5,000 |
1995/11/01 | 570 | 570 | 550 | 550 | 11,000 |
1995/10/31 | 558 | 558 | 550 | 555 | 11,000 |
1995/10/30 | 550 | 558 | 550 | 558 | 5,000 |
1995/10/27 | 579 | 579 | 550 | 550 | 23,000 |
1995/10/26 | 560 | 581 | 560 | 580 | 114,000 |
1995/10/25 | 560 | 568 | 560 | 560 | 21,000 |
1995/10/24 | 558 | 559 | 557 | 557 | 6,000 |
1995/10/23 | 558 | 558 | 550 | 550 | 3,000 |
1995/10/20 | 548 | 558 | 548 | 548 | 26,000 |
1995/10/19 | 552 | 558 | 550 | 558 | 9,000 |
1995/10/18 | 551 | 553 | 551 | 553 | 6,000 |
1995/10/17 | 553 | 553 | 553 | 553 | 6,000 |
1995/10/16 | 550 | 553 | 550 | 553 | 4,000 |
1995/10/13 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/12 | 551 | 551 | 547 | 547 | 16,000 |
1995/10/11 | 579 | 579 | 547 | 547 | 9,000 |
1995/10/09 | 548 | 559 | 548 | 559 | 5,000 |
1995/10/06 | 547 | 548 | 547 | 548 | 15,000 |
1995/10/05 | 557 | 557 | 546 | 547 | 12,000 |
1995/10/04 | 555 | 560 | 546 | 547 | 12,000 |
1995/10/03 | 551 | 555 | 547 | 547 | 9,000 |
1995/10/02 | 565 | 565 | 547 | 548 | 17,000 |
1995/09/29 | 552 | 562 | 547 | 555 | 11,000 |
1995/09/28 | 560 | 562 | 560 | 562 | 10,000 |
1995/09/27 | 547 | 550 | 546 | 550 | 12,000 |
1995/09/26 | 546 | 546 | 545 | 545 | 16,000 |
1995/09/25 | 546 | 550 | 546 | 550 | 9,000 |
1995/09/22 | 552 | 552 | 550 | 550 | 13,000 |
1995/09/21 | 556 | 556 | 551 | 551 | 9,000 |
1995/09/20 | 575 | 575 | 556 | 556 | 8,000 |
1995/09/19 | 560 | 560 | 555 | 555 | 10,000 |
1995/09/18 | 575 | 575 | 570 | 570 | 11,000 |
1995/09/14 | 568 | 575 | 566 | 575 | 9,000 |
1995/09/13 | 569 | 570 | 565 | 565 | 19,000 |
1995/09/12 | 560 | 570 | 560 | 570 | 18,000 |
1995/09/11 | 556 | 561 | 556 | 558 | 12,000 |
1995/09/08 | 551 | 556 | 551 | 551 | 17,000 |
1995/09/07 | 551 | 560 | 551 | 551 | 10,000 |
1995/09/06 | 551 | 555 | 551 | 555 | 9,000 |
1995/09/05 | 579 | 579 | 560 | 560 | 23,000 |
1995/09/04 | 579 | 579 | 579 | 579 | 1,000 |
1995/09/01 | 578 | 578 | 561 | 561 | 14,000 |
1995/08/31 | 560 | 580 | 560 | 560 | 13,000 |
1995/08/30 | 565 | 580 | 560 | 560 | 15,000 |
1995/08/29 | 580 | 580 | 565 | 579 | 15,000 |
1995/08/28 | 566 | 566 | 566 | 566 | 3,000 |
1995/08/25 | 581 | 581 | 556 | 556 | 25,000 |
1995/08/24 | 570 | 581 | 565 | 581 | 22,000 |
1995/08/23 | 571 | 580 | 571 | 580 | 13,000 |
1995/08/22 | 581 | 581 | 570 | 581 | 18,000 |
1995/08/21 | 556 | 581 | 555 | 581 | 36,000 |
1995/08/18 | 570 | 570 | 562 | 562 | 7,000 |
1995/08/17 | 570 | 581 | 565 | 565 | 25,000 |
1995/08/16 | 581 | 599 | 570 | 570 | 44,000 |
1995/08/15 | 570 | 581 | 570 | 581 | 8,000 |
1995/08/14 | 551 | 556 | 551 | 555 | 9,000 |
1995/08/11 | 572 | 579 | 545 | 545 | 29,000 |
1995/08/10 | 572 | 575 | 572 | 574 | 17,000 |
1995/08/09 | 572 | 580 | 572 | 572 | 25,000 |
1995/08/08 | 568 | 580 | 568 | 580 | 28,000 |
1995/08/07 | 619 | 619 | 582 | 582 | 92,000 |
1995/08/04 | 560 | 630 | 555 | 600 | 466,000 |
1995/08/03 | 500 | 565 | 500 | 563 | 127,000 |
1995/08/02 | 490 | 504 | 486 | 501 | 9,000 |
1995/08/01 | 504 | 504 | 485 | 485 | 16,000 |
1995/07/31 | 500 | 500 | 499 | 499 | 9,000 |
1995/07/28 | 488 | 489 | 485 | 489 | 14,000 |
1995/07/27 | 486 | 490 | 486 | 487 | 3,000 |
1995/07/26 | 485 | 485 | 485 | 485 | 16,000 |
1995/07/25 | 495 | 495 | 485 | 485 | 5,000 |
1995/07/24 | 510 | 510 | 495 | 495 | 28,000 |
1995/07/21 | 503 | 503 | 501 | 501 | 21,000 |
1995/07/20 | 500 | 500 | 495 | 500 | 21,000 |
1995/07/19 | 514 | 514 | 495 | 495 | 12,000 |
1995/07/18 | 520 | 521 | 514 | 514 | 11,000 |
1995/07/17 | 505 | 525 | 505 | 515 | 30,000 |
1995/07/14 | 520 | 520 | 504 | 504 | 48,000 |
1995/07/13 | 506 | 515 | 505 | 515 | 69,000 |
1995/07/12 | 503 | 505 | 503 | 505 | 43,000 |
1995/07/11 | 490 | 490 | 480 | 481 | 36,000 |
1995/07/10 | 500 | 510 | 490 | 490 | 45,000 |
1995/07/07 | 493 | 510 | 488 | 500 | 40,000 |
1995/07/06 | 453 | 468 | 453 | 468 | 19,000 |
1995/07/05 | 454 | 454 | 450 | 450 | 12,000 |
1995/07/04 | 454 | 454 | 454 | 454 | 25,000 |
1995/07/03 | 468 | 468 | 464 | 464 | 11,000 |
1995/06/30 | 445 | 458 | 445 | 458 | 11,000 |
1995/06/29 | 451 | 451 | 444 | 444 | 18,000 |
1995/06/28 | 444 | 444 | 432 | 438 | 23,000 |
1995/06/27 | 444 | 444 | 444 | 444 | 12,000 |
1995/06/26 | 465 | 470 | 465 | 465 | 7,000 |
1995/06/23 | 438 | 458 | 438 | 458 | 4,000 |
1995/06/22 | 450 | 450 | 440 | 440 | 32,000 |
1995/06/21 | 456 | 456 | 442 | 442 | 16,000 |
1995/06/20 | 456 | 456 | 456 | 456 | 3,000 |
1995/06/19 | 460 | 460 | 451 | 451 | 33,000 |
1995/06/16 | 455 | 455 | 445 | 450 | 24,000 |
1995/06/15 | 445 | 450 | 442 | 442 | 127,000 |
1995/06/14 | 450 | 450 | 443 | 445 | 24,000 |
1995/06/13 | 445 | 454 | 445 | 445 | 58,000 |
1995/06/12 | 451 | 451 | 445 | 445 | 33,000 |
1995/06/09 | 465 | 465 | 460 | 460 | 26,000 |
1995/06/08 | 480 | 480 | 465 | 465 | 27,000 |
1995/06/07 | 485 | 485 | 475 | 480 | 65,000 |
1995/06/06 | 496 | 496 | 486 | 490 | 141,000 |
1995/06/05 | 511 | 511 | 491 | 491 | 32,000 |
1995/06/02 | 535 | 535 | 515 | 515 | 26,000 |
1995/06/01 | 535 | 535 | 526 | 535 | 13,000 |
1995/05/31 | 539 | 539 | 525 | 525 | 10,000 |
1995/05/30 | 540 | 540 | 540 | 540 | 11,000 |
1995/05/29 | 555 | 555 | 540 | 540 | 4,000 |
1995/05/26 | 545 | 546 | 545 | 545 | 13,000 |
1995/05/25 | 545 | 545 | 545 | 545 | 10,000 |
1995/05/24 | 559 | 559 | 552 | 555 | 14,000 |
1995/05/23 | 579 | 580 | 569 | 569 | 14,000 |
1995/05/22 | 581 | 581 | 580 | 580 | 43,000 |
1995/05/19 | 581 | 581 | 581 | 581 | 24,000 |
1995/05/18 | 581 | 581 | 581 | 581 | 12,000 |
1995/05/17 | 581 | 584 | 581 | 581 | 5,000 |
1995/05/15 | 582 | 582 | 581 | 581 | 11,000 |
1995/05/12 | 580 | 582 | 580 | 582 | 12,000 |
1995/05/11 | 581 | 582 | 581 | 581 | 13,000 |
1995/05/10 | 582 | 582 | 581 | 581 | 16,000 |
1995/05/09 | 581 | 581 | 581 | 581 | 3,000 |
1995/05/08 | 593 | 593 | 580 | 580 | 15,000 |
1995/05/02 | 580 | 593 | 580 | 593 | 10,000 |
1995/05/01 | 580 | 580 | 580 | 580 | 19,000 |
1995/04/28 | 589 | 589 | 580 | 580 | 8,000 |
1995/04/27 | 585 | 595 | 585 | 590 | 23,000 |
1995/04/26 | 580 | 587 | 580 | 587 | 56,000 |
1995/04/25 | 581 | 583 | 581 | 583 | 11,000 |
1995/04/24 | 589 | 590 | 583 | 583 | 13,000 |
1995/04/21 | 565 | 590 | 565 | 589 | 11,000 |
1995/04/20 | 560 | 561 | 555 | 555 | 19,000 |
1995/04/19 | 523 | 550 | 523 | 550 | 42,000 |
1995/04/18 | 530 | 535 | 530 | 533 | 11,000 |
1995/04/17 | 520 | 531 | 520 | 530 | 12,000 |
1995/04/14 | 541 | 541 | 531 | 531 | 9,000 |
1995/04/13 | 535 | 535 | 531 | 531 | 29,000 |
1995/04/12 | 532 | 535 | 532 | 535 | 8,000 |
1995/04/11 | 550 | 550 | 531 | 531 | 7,000 |
1995/04/10 | 550 | 550 | 550 | 550 | 6,000 |
1995/04/07 | 551 | 551 | 550 | 550 | 5,000 |
1995/04/06 | 557 | 560 | 550 | 560 | 17,000 |
1995/04/05 | 554 | 558 | 548 | 557 | 10,000 |
1995/04/04 | 544 | 547 | 532 | 547 | 7,000 |
1995/04/03 | 578 | 578 | 554 | 554 | 15,000 |
1995/03/31 | 588 | 598 | 588 | 588 | 10,000 |
1995/03/30 | 580 | 598 | 580 | 598 | 3,000 |
1995/03/29 | 580 | 590 | 580 | 585 | 16,000 |
1995/03/27 | 528 | 541 | 528 | 540 | 13,000 |
1995/03/24 | 541 | 541 | 536 | 538 | 24,000 |
1995/03/23 | 550 | 550 | 541 | 541 | 17,000 |
1995/03/22 | 551 | 551 | 550 | 551 | 8,000 |
1995/03/20 | 550 | 552 | 550 | 550 | 21,000 |
1995/03/17 | 566 | 566 | 560 | 560 | 21,000 |
1995/03/16 | 565 | 566 | 565 | 566 | 6,000 |
1995/03/15 | 563 | 563 | 563 | 563 | 9,000 |
1995/03/14 | 570 | 570 | 570 | 570 | 1,000 |
1995/03/13 | 570 | 570 | 570 | 570 | 4,000 |
1995/03/10 | 583 | 585 | 583 | 585 | 9,000 |
1995/03/09 | 610 | 610 | 580 | 583 | 27,000 |
1995/03/08 | 601 | 601 | 601 | 601 | 11,000 |
1995/03/07 | 610 | 610 | 610 | 610 | 15,000 |
1995/03/06 | 600 | 600 | 600 | 600 | 4,000 |
1995/03/03 | 602 | 610 | 600 | 600 | 14,000 |
1995/03/02 | 600 | 612 | 600 | 612 | 27,000 |
1995/03/01 | 581 | 602 | 581 | 581 | 17,000 |
1995/02/28 | 590 | 590 | 580 | 580 | 9,000 |
1995/02/27 | 584 | 584 | 572 | 572 | 10,000 |
1995/02/24 | 604 | 604 | 604 | 604 | 24,000 |
1995/02/23 | 604 | 604 | 604 | 604 | 22,000 |
1995/02/22 | 604 | 605 | 604 | 604 | 13,000 |
1995/02/21 | 605 | 605 | 604 | 604 | 14,000 |
1995/02/20 | 605 | 605 | 604 | 604 | 10,000 |
1995/02/17 | 604 | 613 | 604 | 608 | 18,000 |
1995/02/16 | 613 | 613 | 612 | 613 | 28,000 |
1995/02/15 | 613 | 613 | 613 | 613 | 4,000 |
1995/02/14 | 613 | 613 | 613 | 613 | 15,000 |
1995/02/13 | 613 | 613 | 613 | 613 | 6,000 |
1995/02/10 | 613 | 615 | 612 | 613 | 17,000 |
1995/02/09 | 610 | 615 | 610 | 615 | 51,000 |
1995/02/08 | 613 | 614 | 613 | 614 | 21,000 |
1995/02/07 | 614 | 614 | 611 | 612 | 9,000 |
1995/02/06 | 612 | 626 | 612 | 626 | 8,000 |
1995/02/03 | 605 | 611 | 604 | 611 | 11,000 |
1995/02/02 | 606 | 606 | 605 | 605 | 8,000 |
1995/02/01 | 615 | 615 | 604 | 606 | 14,000 |
1995/01/31 | 604 | 606 | 604 | 605 | 42,000 |
1995/01/30 | 605 | 605 | 604 | 605 | 20,000 |
1995/01/27 | 604 | 605 | 604 | 604 | 37,000 |
1995/01/26 | 605 | 605 | 604 | 605 | 30,000 |
1995/01/25 | 605 | 606 | 603 | 605 | 49,000 |
1995/01/24 | 604 | 606 | 604 | 606 | 19,000 |
1995/01/23 | 617 | 617 | 605 | 606 | 91,000 |
1995/01/20 | 617 | 618 | 617 | 617 | 28,000 |
1995/01/19 | 617 | 617 | 616 | 617 | 33,000 |
1995/01/18 | 617 | 620 | 616 | 617 | 37,000 |
1995/01/17 | 627 | 627 | 617 | 617 | 26,000 |
1995/01/13 | 628 | 634 | 617 | 617 | 50,000 |
1995/01/12 | 618 | 630 | 617 | 618 | 37,000 |
1995/01/11 | 629 | 630 | 616 | 616 | 42,000 |
1995/01/10 | 615 | 616 | 615 | 615 | 26,000 |
1995/01/09 | 615 | 621 | 615 | 621 | 31,000 |
1995/01/06 | 639 | 640 | 625 | 625 | 42,000 |
1995/01/05 | 651 | 658 | 635 | 639 | 48,000 |
1995/01/04 | 642 | 651 | 642 | 651 | 31,000 |