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 |
|---|---|---|---|---|---|
| 1996/12/30 | 576 | 576 | 561 | 565 | 20,000 |
| 1996/12/27 | 562 | 576 | 562 | 576 | 16,000 |
| 1996/12/26 | 570 | 570 | 560 | 560 | 23,000 |
| 1996/12/25 | 568 | 577 | 558 | 577 | 22,000 |
| 1996/12/24 | 586 | 586 | 563 | 570 | 34,000 |
| 1996/12/20 | 591 | 591 | 582 | 586 | 81,000 |
| 1996/12/19 | 601 | 601 | 581 | 581 | 22,000 |
| 1996/12/18 | 636 | 636 | 610 | 611 | 36,000 |
| 1996/12/17 | 626 | 630 | 626 | 626 | 17,000 |
| 1996/12/16 | 625 | 625 | 625 | 625 | 3,000 |
| 1996/12/13 | 615 | 615 | 611 | 615 | 21,000 |
| 1996/12/12 | 632 | 632 | 620 | 620 | 16,000 |
| 1996/12/11 | 633 | 633 | 622 | 622 | 19,000 |
| 1996/12/10 | 630 | 630 | 630 | 630 | 8,000 |
| 1996/12/09 | 622 | 625 | 622 | 625 | 3,000 |
| 1996/12/06 | 639 | 639 | 622 | 622 | 12,000 |
| 1996/12/05 | 628 | 640 | 625 | 630 | 17,000 |
| 1996/12/04 | 626 | 630 | 610 | 625 | 16,000 |
| 1996/12/03 | 630 | 636 | 630 | 630 | 12,000 |
| 1996/12/02 | 663 | 663 | 640 | 640 | 13,000 |
| 1996/11/29 | 650 | 653 | 650 | 653 | 19,000 |
| 1996/11/28 | 653 | 654 | 651 | 652 | 77,000 |
| 1996/11/27 | 652 | 659 | 651 | 659 | 24,000 |
| 1996/11/26 | 654 | 660 | 650 | 651 | 46,000 |
| 1996/11/25 | 668 | 668 | 650 | 650 | 103,000 |
| 1996/11/22 | 681 | 681 | 668 | 668 | 42,000 |
| 1996/11/21 | 701 | 708 | 701 | 701 | 21,000 |
| 1996/11/20 | 700 | 702 | 685 | 702 | 46,000 |
| 1996/11/19 | 695 | 698 | 695 | 697 | 5,000 |
| 1996/11/18 | 694 | 695 | 694 | 694 | 19,000 |
| 1996/11/15 | 690 | 719 | 689 | 704 | 225,000 |
| 1996/11/14 | 680 | 684 | 680 | 680 | 19,000 |
| 1996/11/13 | 680 | 680 | 669 | 680 | 33,000 |
| 1996/11/12 | 680 | 680 | 680 | 680 | 12,000 |
| 1996/11/11 | 689 | 689 | 680 | 680 | 11,000 |
| 1996/11/08 | 670 | 676 | 666 | 675 | 62,000 |
| 1996/11/07 | 691 | 695 | 685 | 685 | 23,000 |
| 1996/11/06 | 665 | 690 | 662 | 690 | 20,000 |
| 1996/11/05 | 669 | 675 | 662 | 675 | 25,000 |
| 1996/11/01 | 667 | 668 | 662 | 663 | 18,000 |
| 1996/10/31 | 666 | 675 | 666 | 675 | 12,000 |
| 1996/10/30 | 670 | 670 | 667 | 670 | 17,000 |
| 1996/10/29 | 668 | 670 | 665 | 670 | 19,000 |
| 1996/10/28 | 686 | 686 | 667 | 667 | 5,000 |
| 1996/10/25 | 670 | 680 | 665 | 680 | 49,000 |
| 1996/10/24 | 675 | 675 | 670 | 670 | 16,000 |
| 1996/10/23 | 676 | 676 | 672 | 672 | 23,000 |
| 1996/10/22 | 690 | 690 | 680 | 680 | 18,000 |
| 1996/10/21 | 709 | 709 | 700 | 703 | 17,000 |
| 1996/10/18 | 688 | 700 | 688 | 700 | 22,000 |
| 1996/10/17 | 700 | 700 | 680 | 680 | 18,000 |
| 1996/10/16 | 691 | 693 | 689 | 691 | 30,000 |
| 1996/10/15 | 689 | 689 | 680 | 689 | 41,000 |
| 1996/10/14 | 680 | 689 | 671 | 689 | 22,000 |
| 1996/10/11 | 669 | 680 | 667 | 670 | 50,000 |
| 1996/10/09 | 669 | 670 | 662 | 670 | 128,000 |
| 1996/10/08 | 688 | 688 | 670 | 670 | 88,000 |
| 1996/10/07 | 690 | 691 | 682 | 690 | 28,000 |
| 1996/10/04 | 692 | 692 | 687 | 690 | 46,000 |
| 1996/10/03 | 695 | 698 | 692 | 692 | 111,000 |
| 1996/10/02 | 705 | 705 | 692 | 692 | 60,000 |
| 1996/10/01 | 727 | 727 | 711 | 711 | 38,000 |
| 1996/09/30 | 730 | 730 | 725 | 727 | 13,000 |
| 1996/09/27 | 730 | 730 | 720 | 730 | 31,000 |
| 1996/09/26 | 730 | 735 | 730 | 735 | 35,000 |
| 1996/09/25 | 715 | 730 | 715 | 730 | 16,000 |
| 1996/09/24 | 705 | 725 | 705 | 725 | 11,000 |
| 1996/09/20 | 730 | 730 | 710 | 715 | 27,000 |
| 1996/09/19 | 730 | 730 | 720 | 720 | 46,000 |
| 1996/09/18 | 731 | 735 | 725 | 730 | 42,000 |
| 1996/09/17 | 732 | 732 | 720 | 730 | 41,000 |
| 1996/09/13 | 715 | 735 | 715 | 730 | 50,000 |
| 1996/09/12 | 720 | 735 | 720 | 735 | 92,000 |
| 1996/09/11 | 715 | 720 | 712 | 720 | 42,000 |
| 1996/09/10 | 710 | 720 | 705 | 720 | 36,000 |
| 1996/09/09 | 696 | 705 | 695 | 705 | 22,000 |
| 1996/09/06 | 681 | 699 | 681 | 699 | 24,000 |
| 1996/09/05 | 689 | 690 | 684 | 690 | 11,000 |
| 1996/09/04 | 688 | 690 | 675 | 690 | 70,000 |
| 1996/09/03 | 694 | 694 | 688 | 688 | 25,000 |
| 1996/09/02 | 695 | 695 | 693 | 694 | 10,000 |
| 1996/08/30 | 711 | 711 | 693 | 695 | 45,000 |
| 1996/08/29 | 705 | 720 | 705 | 720 | 15,000 |
| 1996/08/28 | 715 | 725 | 704 | 725 | 51,000 |
| 1996/08/27 | 715 | 720 | 710 | 715 | 31,000 |
| 1996/08/26 | 720 | 720 | 715 | 715 | 42,000 |
| 1996/08/23 | 720 | 725 | 720 | 720 | 49,000 |
| 1996/08/22 | 719 | 720 | 713 | 720 | 29,000 |
| 1996/08/21 | 725 | 725 | 720 | 720 | 25,000 |
| 1996/08/20 | 735 | 735 | 725 | 725 | 19,000 |
| 1996/08/19 | 721 | 737 | 720 | 737 | 27,000 |
| 1996/08/16 | 691 | 727 | 680 | 727 | 52,000 |
| 1996/08/15 | 681 | 695 | 681 | 688 | 39,000 |
| 1996/08/14 | 680 | 698 | 678 | 681 | 65,000 |
| 1996/08/13 | 656 | 680 | 656 | 680 | 55,000 |
| 1996/08/12 | 667 | 677 | 655 | 655 | 61,000 |
| 1996/08/09 | 706 | 706 | 687 | 687 | 34,000 |
| 1996/08/08 | 696 | 706 | 690 | 706 | 49,000 |
| 1996/08/07 | 693 | 704 | 690 | 700 | 77,000 |
| 1996/08/06 | 706 | 712 | 692 | 692 | 147,000 |
| 1996/08/05 | 735 | 735 | 713 | 725 | 51,000 |
| 1996/08/02 | 711 | 730 | 710 | 730 | 68,000 |
| 1996/08/01 | 724 | 724 | 705 | 714 | 25,000 |
| 1996/07/31 | 706 | 720 | 706 | 720 | 47,000 |
| 1996/07/30 | 720 | 720 | 710 | 716 | 24,000 |
| 1996/07/29 | 732 | 748 | 732 | 735 | 23,000 |
| 1996/07/26 | 726 | 731 | 726 | 731 | 55,000 |
| 1996/07/25 | 720 | 730 | 720 | 721 | 45,000 |
| 1996/07/24 | 751 | 751 | 730 | 730 | 53,000 |
| 1996/07/23 | 764 | 764 | 750 | 751 | 25,000 |
| 1996/07/22 | 772 | 772 | 765 | 765 | 14,000 |
| 1996/07/19 | 761 | 770 | 761 | 762 | 35,000 |
| 1996/07/18 | 760 | 765 | 753 | 757 | 43,000 |
| 1996/07/17 | 761 | 763 | 750 | 750 | 29,000 |
| 1996/07/16 | 765 | 765 | 760 | 760 | 9,000 |
| 1996/07/15 | 774 | 774 | 770 | 771 | 9,000 |
| 1996/07/12 | 795 | 795 | 780 | 784 | 63,000 |
| 1996/07/11 | 784 | 795 | 780 | 795 | 9,000 |
| 1996/07/10 | 782 | 785 | 782 | 785 | 3,000 |
| 1996/07/09 | 782 | 785 | 780 | 780 | 33,000 |
| 1996/07/08 | 799 | 799 | 781 | 781 | 32,000 |
| 1996/07/05 | 791 | 806 | 791 | 806 | 8,000 |
| 1996/07/04 | 805 | 808 | 791 | 791 | 18,000 |
| 1996/07/03 | 790 | 805 | 790 | 803 | 42,000 |
| 1996/07/02 | 809 | 809 | 786 | 790 | 20,000 |
| 1996/07/01 | 798 | 812 | 786 | 810 | 92,000 |
| 1996/06/28 | 793 | 796 | 783 | 786 | 38,000 |
| 1996/06/27 | 781 | 795 | 781 | 793 | 35,000 |
| 1996/06/26 | 771 | 780 | 770 | 780 | 54,000 |
| 1996/06/25 | 770 | 780 | 769 | 771 | 43,000 |
| 1996/06/24 | 780 | 780 | 770 | 780 | 20,000 |
| 1996/06/21 | 780 | 790 | 775 | 775 | 34,000 |
| 1996/06/20 | 780 | 780 | 752 | 780 | 21,000 |
| 1996/06/19 | 787 | 787 | 775 | 775 | 20,000 |
| 1996/06/18 | 780 | 790 | 777 | 787 | 18,000 |
| 1996/06/17 | 789 | 799 | 780 | 780 | 8,000 |
| 1996/06/14 | 799 | 799 | 790 | 790 | 31,000 |
| 1996/06/13 | 770 | 787 | 770 | 780 | 8,000 |
| 1996/06/12 | 760 | 765 | 751 | 765 | 24,000 |
| 1996/06/11 | 742 | 772 | 740 | 760 | 38,000 |
| 1996/06/10 | 760 | 761 | 752 | 752 | 32,000 |
| 1996/06/07 | 780 | 780 | 765 | 765 | 34,000 |
| 1996/06/06 | 787 | 797 | 775 | 775 | 14,000 |
| 1996/06/05 | 798 | 798 | 780 | 797 | 45,000 |
| 1996/06/04 | 780 | 799 | 775 | 782 | 25,000 |
| 1996/06/03 | 783 | 783 | 760 | 760 | 58,000 |
| 1996/05/31 | 791 | 791 | 782 | 782 | 13,000 |
| 1996/05/30 | 790 | 790 | 781 | 782 | 23,000 |
| 1996/05/29 | 790 | 795 | 782 | 795 | 20,000 |
| 1996/05/28 | 800 | 800 | 800 | 800 | 13,000 |
| 1996/05/27 | 805 | 805 | 780 | 780 | 20,000 |
| 1996/05/24 | 800 | 805 | 800 | 805 | 24,000 |
| 1996/05/23 | 790 | 812 | 790 | 806 | 27,000 |
| 1996/05/22 | 805 | 805 | 790 | 800 | 14,000 |
| 1996/05/21 | 807 | 815 | 805 | 805 | 40,000 |
| 1996/05/20 | 820 | 820 | 800 | 815 | 30,000 |
| 1996/05/17 | 795 | 810 | 795 | 800 | 103,000 |
| 1996/05/16 | 814 | 814 | 808 | 810 | 54,000 |
| 1996/05/15 | 785 | 804 | 785 | 800 | 46,000 |
| 1996/05/14 | 798 | 798 | 774 | 779 | 62,000 |
| 1996/05/13 | 814 | 821 | 800 | 800 | 62,000 |
| 1996/05/10 | 803 | 825 | 800 | 814 | 83,000 |
| 1996/05/09 | 802 | 808 | 802 | 802 | 40,000 |
| 1996/05/08 | 808 | 808 | 800 | 801 | 34,000 |
| 1996/05/07 | 812 | 814 | 810 | 811 | 63,000 |
| 1996/05/02 | 813 | 825 | 813 | 816 | 40,000 |
| 1996/05/01 | 830 | 830 | 812 | 812 | 34,000 |
| 1996/04/30 | 820 | 839 | 820 | 830 | 40,000 |
| 1996/04/26 | 840 | 845 | 836 | 839 | 73,000 |
| 1996/04/25 | 810 | 849 | 810 | 836 | 134,000 |
| 1996/04/24 | 810 | 814 | 808 | 809 | 46,000 |
| 1996/04/23 | 829 | 829 | 808 | 810 | 52,000 |
| 1996/04/22 | 831 | 831 | 806 | 821 | 80,000 |
| 1996/04/19 | 827 | 827 | 810 | 811 | 64,000 |
| 1996/04/18 | 817 | 827 | 815 | 818 | 24,000 |
| 1996/04/17 | 840 | 840 | 830 | 830 | 59,000 |
| 1996/04/16 | 850 | 850 | 840 | 845 | 123,000 |
| 1996/04/15 | 850 | 853 | 835 | 841 | 39,000 |
| 1996/04/12 | 835 | 850 | 830 | 840 | 127,000 |
| 1996/04/11 | 834 | 840 | 830 | 830 | 62,000 |
| 1996/04/10 | 861 | 861 | 835 | 835 | 245,000 |
| 1996/04/09 | 850 | 868 | 848 | 851 | 521,000 |
| 1996/04/08 | 839 | 848 | 831 | 842 | 285,000 |
| 1996/04/05 | 825 | 830 | 816 | 829 | 63,000 |
| 1996/04/04 | 839 | 839 | 815 | 825 | 89,000 |
| 1996/04/03 | 830 | 850 | 820 | 834 | 446,000 |
| 1996/04/02 | 789 | 830 | 780 | 825 | 293,000 |
| 1996/04/01 | 790 | 790 | 780 | 780 | 146,000 |
| 1996/03/29 | 789 | 791 | 779 | 789 | 114,000 |
| 1996/03/28 | 778 | 783 | 777 | 779 | 112,000 |
| 1996/03/27 | 783 | 790 | 777 | 777 | 94,000 |
| 1996/03/26 | 780 | 795 | 780 | 785 | 25,000 |
| 1996/03/25 | 795 | 800 | 780 | 780 | 36,000 |
| 1996/03/22 | 795 | 799 | 790 | 790 | 24,000 |
| 1996/03/21 | 795 | 800 | 792 | 796 | 30,000 |
| 1996/03/19 | 792 | 805 | 792 | 800 | 13,000 |
| 1996/03/18 | 796 | 813 | 790 | 790 | 29,000 |
| 1996/03/15 | 807 | 819 | 796 | 796 | 33,000 |
| 1996/03/14 | 791 | 808 | 791 | 800 | 21,000 |
| 1996/03/13 | 841 | 841 | 800 | 801 | 167,000 |
| 1996/03/12 | 783 | 840 | 783 | 831 | 282,000 |
| 1996/03/11 | 792 | 792 | 771 | 780 | 46,000 |
| 1996/03/08 | 777 | 796 | 777 | 796 | 80,000 |
| 1996/03/07 | 789 | 790 | 773 | 780 | 66,000 |
| 1996/03/06 | 792 | 803 | 790 | 791 | 105,000 |
| 1996/03/05 | 790 | 801 | 790 | 791 | 52,000 |
| 1996/03/04 | 800 | 800 | 785 | 786 | 130,000 |
| 1996/03/01 | 815 | 830 | 800 | 800 | 166,000 |
| 1996/02/29 | 830 | 834 | 825 | 825 | 62,000 |
| 1996/02/28 | 825 | 844 | 825 | 830 | 79,000 |
| 1996/02/27 | 840 | 845 | 826 | 835 | 205,000 |
| 1996/02/26 | 845 | 866 | 830 | 840 | 490,000 |
| 1996/02/23 | 820 | 848 | 816 | 837 | 408,000 |
| 1996/02/22 | 807 | 815 | 807 | 808 | 93,000 |
| 1996/02/21 | 815 | 815 | 800 | 807 | 100,000 |
| 1996/02/20 | 797 | 805 | 785 | 805 | 141,000 |
| 1996/02/19 | 793 | 805 | 793 | 802 | 70,000 |
| 1996/02/16 | 803 | 803 | 777 | 800 | 122,000 |
| 1996/02/15 | 825 | 833 | 802 | 803 | 377,000 |
| 1996/02/14 | 802 | 808 | 795 | 806 | 213,000 |
| 1996/02/13 | 815 | 816 | 771 | 771 | 212,000 |
| 1996/02/09 | 790 | 810 | 781 | 810 | 161,000 |
| 1996/02/08 | 810 | 810 | 790 | 800 | 196,000 |
| 1996/02/07 | 852 | 852 | 802 | 803 | 449,000 |
| 1996/02/06 | 769 | 861 | 768 | 843 | 1,432,000 |
| 1996/02/05 | 780 | 780 | 760 | 770 | 84,000 |
| 1996/02/02 | 780 | 795 | 770 | 770 | 245,000 |
| 1996/02/01 | 770 | 784 | 762 | 780 | 106,000 |
| 1996/01/31 | 770 | 771 | 761 | 767 | 87,000 |
| 1996/01/30 | 775 | 775 | 751 | 770 | 111,000 |
| 1996/01/29 | 783 | 783 | 760 | 770 | 64,000 |
| 1996/01/26 | 784 | 789 | 769 | 775 | 252,000 |
| 1996/01/25 | 745 | 794 | 736 | 794 | 465,000 |
| 1996/01/24 | 715 | 725 | 715 | 725 | 21,000 |
| 1996/01/23 | 711 | 720 | 710 | 715 | 38,000 |
| 1996/01/22 | 726 | 727 | 710 | 710 | 33,000 |
| 1996/01/19 | 702 | 710 | 702 | 706 | 19,000 |
| 1996/01/18 | 721 | 724 | 701 | 707 | 65,000 |
| 1996/01/17 | 725 | 734 | 720 | 720 | 67,000 |
| 1996/01/16 | 731 | 731 | 715 | 717 | 62,000 |
| 1996/01/12 | 740 | 750 | 731 | 731 | 55,000 |
| 1996/01/11 | 745 | 750 | 735 | 750 | 97,000 |
| 1996/01/10 | 731 | 760 | 731 | 740 | 138,000 |
| 1996/01/09 | 750 | 750 | 735 | 735 | 59,000 |
| 1996/01/08 | 711 | 740 | 707 | 740 | 65,000 |
| 1996/01/05 | 718 | 718 | 710 | 710 | 29,000 |
| 1996/01/04 | 715 | 720 | 715 | 717 | 14,000 |