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 |
---|---|---|---|---|---|
1997/12/30 | 306 | 306 | 306 | 306 | 3,000 |
1997/12/29 | 305 | 306 | 305 | 306 | 4,000 |
1997/12/26 | 311 | 313 | 310 | 310 | 25,000 |
1997/12/25 | 310 | 313 | 310 | 313 | 12,000 |
1997/12/24 | 297 | 300 | 297 | 300 | 13,000 |
1997/12/22 | 353 | 353 | 307 | 307 | 47,000 |
1997/12/19 | 356 | 356 | 338 | 339 | 16,000 |
1997/12/18 | 376 | 376 | 376 | 376 | 1,000 |
1997/12/17 | 356 | 380 | 351 | 377 | 14,000 |
1997/12/16 | 351 | 351 | 350 | 351 | 5,000 |
1997/12/15 | 357 | 357 | 350 | 350 | 14,000 |
1997/12/12 | 375 | 375 | 362 | 362 | 54,000 |
1997/12/11 | 353 | 353 | 350 | 350 | 13,000 |
1997/12/10 | 350 | 351 | 350 | 351 | 5,000 |
1997/12/09 | 346 | 370 | 346 | 370 | 10,000 |
1997/12/08 | 359 | 359 | 350 | 350 | 16,000 |
1997/12/04 | 365 | 366 | 361 | 361 | 8,000 |
1997/12/03 | 374 | 374 | 374 | 374 | 1,000 |
1997/12/02 | 375 | 375 | 375 | 375 | 3,000 |
1997/12/01 | 390 | 390 | 390 | 390 | 15,000 |
1997/11/28 | 362 | 363 | 360 | 360 | 25,000 |
1997/11/27 | 351 | 371 | 350 | 363 | 16,000 |
1997/11/26 | 372 | 372 | 350 | 351 | 59,000 |
1997/11/25 | 375 | 376 | 370 | 372 | 35,000 |
1997/11/21 | 385 | 390 | 385 | 390 | 21,000 |
1997/11/20 | 392 | 392 | 382 | 382 | 47,000 |
1997/11/19 | 396 | 396 | 382 | 382 | 16,000 |
1997/11/18 | 399 | 399 | 387 | 392 | 98,000 |
1997/11/17 | 392 | 400 | 383 | 400 | 17,000 |
1997/11/14 | 395 | 400 | 387 | 387 | 95,000 |
1997/11/13 | 387 | 395 | 382 | 395 | 40,000 |
1997/11/12 | 382 | 382 | 382 | 382 | 7,000 |
1997/11/11 | 381 | 382 | 367 | 382 | 11,000 |
1997/11/10 | 385 | 385 | 382 | 382 | 7,000 |
1997/11/07 | 375 | 385 | 375 | 380 | 40,000 |
1997/11/06 | 403 | 403 | 375 | 375 | 38,000 |
1997/11/05 | 403 | 408 | 403 | 408 | 10,000 |
1997/11/04 | 413 | 413 | 410 | 410 | 9,000 |
1997/10/31 | 402 | 403 | 401 | 403 | 9,000 |
1997/10/30 | 411 | 411 | 403 | 403 | 4,000 |
1997/10/29 | 414 | 414 | 414 | 414 | 14,000 |
1997/10/28 | 404 | 405 | 399 | 399 | 23,000 |
1997/10/27 | 414 | 417 | 414 | 417 | 7,000 |
1997/10/24 | 417 | 417 | 417 | 417 | 13,000 |
1997/10/23 | 431 | 435 | 427 | 427 | 21,000 |
1997/10/22 | 416 | 430 | 406 | 428 | 79,000 |
1997/10/21 | 379 | 406 | 379 | 406 | 55,000 |
1997/10/20 | 377 | 382 | 375 | 379 | 36,000 |
1997/10/17 | 402 | 402 | 367 | 372 | 197,000 |
1997/10/16 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/15 | 395 | 395 | 391 | 395 | 16,000 |
1997/10/14 | 395 | 395 | 395 | 395 | 15,000 |
1997/10/13 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/09 | 404 | 404 | 400 | 404 | 11,000 |
1997/10/08 | 410 | 410 | 405 | 405 | 11,000 |
1997/10/07 | 430 | 433 | 410 | 410 | 15,000 |
1997/10/06 | 411 | 420 | 411 | 420 | 3,000 |
1997/10/03 | 420 | 420 | 410 | 410 | 14,000 |
1997/10/02 | 425 | 425 | 425 | 425 | 11,000 |
1997/10/01 | 450 | 450 | 440 | 440 | 31,000 |
1997/09/30 | 450 | 460 | 450 | 450 | 20,000 |
1997/09/29 | 480 | 480 | 450 | 450 | 12,000 |
1997/09/26 | 500 | 500 | 490 | 490 | 31,000 |
1997/09/25 | 501 | 509 | 500 | 500 | 18,000 |
1997/09/24 | 509 | 509 | 500 | 509 | 7,000 |
1997/09/22 | 520 | 520 | 510 | 510 | 20,000 |
1997/09/19 | 493 | 493 | 490 | 490 | 6,000 |
1997/09/18 | 499 | 499 | 490 | 495 | 18,000 |
1997/09/17 | 501 | 501 | 499 | 499 | 10,000 |
1997/09/16 | 513 | 513 | 500 | 500 | 3,000 |
1997/09/12 | 500 | 500 | 500 | 500 | 22,000 |
1997/09/11 | 501 | 502 | 500 | 501 | 10,000 |
1997/09/10 | 501 | 505 | 500 | 501 | 17,000 |
1997/09/09 | 506 | 506 | 505 | 505 | 15,000 |
1997/09/08 | 514 | 515 | 510 | 510 | 19,000 |
1997/09/05 | 514 | 515 | 514 | 515 | 7,000 |
1997/09/04 | 520 | 520 | 519 | 519 | 7,000 |
1997/09/03 | 523 | 523 | 523 | 523 | 8,000 |
1997/09/02 | 505 | 511 | 505 | 511 | 7,000 |
1997/09/01 | 514 | 514 | 501 | 501 | 5,000 |
1997/08/29 | 508 | 513 | 503 | 513 | 10,000 |
1997/08/28 | 510 | 514 | 505 | 514 | 9,000 |
1997/08/27 | 501 | 515 | 500 | 515 | 10,000 |
1997/08/26 | 509 | 509 | 500 | 500 | 19,000 |
1997/08/25 | 525 | 525 | 512 | 512 | 10,000 |
1997/08/22 | 525 | 527 | 522 | 527 | 8,000 |
1997/08/21 | 522 | 522 | 522 | 522 | 22,000 |
1997/08/20 | 530 | 530 | 520 | 520 | 17,000 |
1997/08/19 | 515 | 520 | 515 | 520 | 7,000 |
1997/08/18 | 515 | 515 | 500 | 515 | 8,000 |
1997/08/15 | 519 | 519 | 519 | 519 | 1,000 |
1997/08/14 | 518 | 519 | 515 | 519 | 10,000 |
1997/08/13 | 510 | 520 | 510 | 520 | 14,000 |
1997/08/12 | 515 | 516 | 515 | 515 | 11,000 |
1997/08/11 | 520 | 520 | 515 | 515 | 3,000 |
1997/08/08 | 522 | 525 | 520 | 525 | 9,000 |
1997/08/07 | 520 | 522 | 520 | 521 | 10,000 |
1997/08/06 | 535 | 535 | 520 | 521 | 12,000 |
1997/08/05 | 550 | 550 | 535 | 535 | 8,000 |
1997/08/04 | 558 | 558 | 530 | 552 | 17,000 |
1997/08/01 | 578 | 578 | 548 | 548 | 14,000 |
1997/07/31 | 556 | 560 | 550 | 560 | 11,000 |
1997/07/30 | 562 | 562 | 548 | 550 | 13,000 |
1997/07/29 | 562 | 562 | 561 | 561 | 8,000 |
1997/07/28 | 564 | 564 | 561 | 561 | 7,000 |
1997/07/25 | 561 | 561 | 561 | 561 | 2,000 |
1997/07/24 | 561 | 561 | 561 | 561 | 8,000 |
1997/07/23 | 586 | 586 | 570 | 570 | 9,000 |
1997/07/22 | 602 | 602 | 585 | 585 | 13,000 |
1997/07/18 | 573 | 573 | 573 | 573 | 16,000 |
1997/07/17 | 572 | 580 | 572 | 580 | 4,000 |
1997/07/15 | 571 | 574 | 565 | 565 | 6,000 |
1997/07/14 | 575 | 575 | 572 | 572 | 9,000 |
1997/07/11 | 576 | 582 | 576 | 582 | 3,000 |
1997/07/10 | 580 | 580 | 575 | 575 | 6,000 |
1997/07/09 | 592 | 592 | 578 | 579 | 41,000 |
1997/07/08 | 590 | 591 | 590 | 591 | 10,000 |
1997/07/07 | 603 | 610 | 595 | 595 | 16,000 |
1997/07/04 | 612 | 612 | 603 | 603 | 9,000 |
1997/07/03 | 603 | 603 | 602 | 602 | 6,000 |
1997/07/02 | 610 | 610 | 602 | 602 | 8,000 |
1997/07/01 | 608 | 610 | 608 | 610 | 15,000 |
1997/06/30 | 612 | 612 | 606 | 607 | 5,000 |
1997/06/26 | 617 | 617 | 612 | 612 | 25,000 |
1997/06/25 | 615 | 621 | 615 | 618 | 14,000 |
1997/06/24 | 619 | 619 | 615 | 615 | 4,000 |
1997/06/23 | 636 | 636 | 615 | 615 | 9,000 |
1997/06/20 | 643 | 643 | 635 | 635 | 16,000 |
1997/06/19 | 640 | 640 | 640 | 640 | 7,000 |
1997/06/18 | 644 | 645 | 644 | 644 | 6,000 |
1997/06/17 | 647 | 650 | 640 | 640 | 12,000 |
1997/06/16 | 644 | 650 | 644 | 646 | 11,000 |
1997/06/13 | 639 | 645 | 639 | 645 | 19,000 |
1997/06/12 | 641 | 643 | 641 | 642 | 21,000 |
1997/06/11 | 631 | 632 | 630 | 631 | 10,000 |
1997/06/10 | 627 | 630 | 627 | 630 | 7,000 |
1997/06/09 | 630 | 635 | 625 | 626 | 17,000 |
1997/06/06 | 635 | 635 | 625 | 626 | 5,000 |
1997/06/05 | 630 | 630 | 625 | 625 | 10,000 |
1997/06/04 | 631 | 631 | 627 | 630 | 19,000 |
1997/06/03 | 640 | 640 | 630 | 630 | 4,000 |
1997/06/02 | 647 | 648 | 641 | 647 | 9,000 |
1997/05/30 | 629 | 630 | 629 | 630 | 3,000 |
1997/05/29 | 629 | 630 | 628 | 628 | 8,000 |
1997/05/28 | 633 | 641 | 621 | 624 | 16,000 |
1997/05/27 | 642 | 642 | 631 | 631 | 9,000 |
1997/05/26 | 649 | 650 | 632 | 632 | 11,000 |
1997/05/23 | 651 | 651 | 651 | 651 | 8,000 |
1997/05/22 | 652 | 670 | 646 | 670 | 63,000 |
1997/05/21 | 655 | 663 | 645 | 662 | 368,000 |
1997/05/20 | 649 | 649 | 635 | 635 | 35,000 |
1997/05/19 | 631 | 635 | 631 | 635 | 12,000 |
1997/05/16 | 628 | 631 | 621 | 631 | 27,000 |
1997/05/15 | 645 | 645 | 620 | 623 | 109,000 |
1997/05/14 | 650 | 650 | 629 | 629 | 11,000 |
1997/05/13 | 650 | 659 | 631 | 649 | 48,000 |
1997/05/12 | 622 | 640 | 622 | 640 | 9,000 |
1997/05/09 | 620 | 621 | 620 | 621 | 10,000 |
1997/05/08 | 615 | 620 | 610 | 620 | 43,000 |
1997/05/07 | 639 | 639 | 623 | 623 | 75,000 |
1997/05/06 | 660 | 660 | 636 | 640 | 75,000 |
1997/05/02 | 620 | 640 | 615 | 640 | 184,000 |
1997/05/01 | 617 | 625 | 610 | 610 | 104,000 |
1997/04/30 | 590 | 599 | 590 | 597 | 35,000 |
1997/04/28 | 599 | 599 | 570 | 573 | 16,000 |
1997/04/25 | 580 | 590 | 575 | 590 | 40,000 |
1997/04/24 | 575 | 590 | 575 | 584 | 21,000 |
1997/04/23 | 575 | 595 | 575 | 590 | 21,000 |
1997/04/22 | 586 | 590 | 575 | 575 | 16,000 |
1997/04/21 | 599 | 599 | 579 | 586 | 19,000 |
1997/04/18 | 550 | 579 | 550 | 579 | 21,000 |
1997/04/17 | 539 | 539 | 539 | 539 | 3,000 |
1997/04/16 | 517 | 539 | 517 | 539 | 26,000 |
1997/04/15 | 515 | 529 | 515 | 515 | 15,000 |
1997/04/14 | 533 | 533 | 510 | 510 | 33,000 |
1997/04/11 | 505 | 528 | 505 | 528 | 31,000 |
1997/04/10 | 522 | 524 | 495 | 505 | 76,000 |
1997/04/09 | 560 | 560 | 526 | 527 | 40,000 |
1997/04/08 | 580 | 580 | 575 | 575 | 35,000 |
1997/04/07 | 586 | 586 | 580 | 580 | 22,000 |
1997/04/04 | 584 | 585 | 582 | 585 | 11,000 |
1997/04/03 | 595 | 595 | 582 | 584 | 52,000 |
1997/04/02 | 599 | 600 | 582 | 585 | 37,000 |
1997/04/01 | 601 | 601 | 593 | 599 | 17,000 |
1997/03/31 | 592 | 601 | 592 | 601 | 20,000 |
1997/03/28 | 612 | 612 | 612 | 612 | 7,000 |
1997/03/27 | 619 | 619 | 610 | 610 | 12,000 |
1997/03/26 | 604 | 627 | 604 | 617 | 19,000 |
1997/03/25 | 620 | 623 | 610 | 620 | 12,000 |
1997/03/24 | 617 | 619 | 617 | 617 | 21,000 |
1997/03/21 | 627 | 627 | 625 | 627 | 28,000 |
1997/03/19 | 622 | 624 | 617 | 617 | 39,000 |
1997/03/18 | 598 | 610 | 598 | 610 | 14,000 |
1997/03/17 | 598 | 600 | 598 | 598 | 18,000 |
1997/03/14 | 599 | 600 | 599 | 599 | 25,000 |
1997/03/13 | 581 | 600 | 581 | 600 | 98,000 |
1997/03/12 | 588 | 588 | 580 | 580 | 29,000 |
1997/03/11 | 596 | 596 | 590 | 590 | 36,000 |
1997/03/10 | 600 | 600 | 595 | 596 | 12,000 |
1997/03/07 | 600 | 600 | 600 | 600 | 6,000 |
1997/03/06 | 622 | 622 | 608 | 608 | 22,000 |
1997/03/05 | 632 | 632 | 620 | 620 | 12,000 |
1997/03/04 | 623 | 630 | 623 | 630 | 8,000 |
1997/03/03 | 640 | 640 | 621 | 621 | 6,000 |
1997/02/28 | 641 | 641 | 630 | 630 | 23,000 |
1997/02/27 | 631 | 643 | 631 | 643 | 15,000 |
1997/02/26 | 651 | 651 | 641 | 641 | 9,000 |
1997/02/25 | 660 | 660 | 651 | 651 | 29,000 |
1997/02/24 | 660 | 670 | 660 | 660 | 24,000 |
1997/02/21 | 655 | 658 | 649 | 655 | 45,000 |
1997/02/20 | 648 | 658 | 645 | 658 | 39,000 |
1997/02/19 | 633 | 635 | 622 | 635 | 52,000 |
1997/02/18 | 630 | 640 | 628 | 633 | 40,000 |
1997/02/17 | 615 | 650 | 615 | 630 | 71,000 |
1997/02/14 | 587 | 591 | 580 | 590 | 183,000 |
1997/02/13 | 600 | 600 | 590 | 590 | 29,000 |
1997/02/12 | 601 | 601 | 587 | 600 | 29,000 |
1997/02/10 | 609 | 609 | 597 | 598 | 5,000 |
1997/02/07 | 597 | 609 | 597 | 609 | 25,000 |
1997/02/06 | 607 | 615 | 594 | 615 | 37,000 |
1997/02/05 | 611 | 611 | 592 | 611 | 42,000 |
1997/02/04 | 610 | 611 | 599 | 611 | 23,000 |
1997/02/03 | 617 | 617 | 617 | 617 | 5,000 |
1997/01/31 | 590 | 620 | 590 | 620 | 30,000 |
1997/01/30 | 610 | 610 | 590 | 590 | 20,000 |
1997/01/29 | 600 | 600 | 585 | 586 | 16,000 |
1997/01/28 | 594 | 600 | 585 | 600 | 27,000 |
1997/01/27 | 597 | 598 | 573 | 573 | 13,000 |
1997/01/24 | 579 | 600 | 579 | 600 | 33,000 |
1997/01/23 | 587 | 590 | 570 | 590 | 39,000 |
1997/01/22 | 567 | 586 | 565 | 586 | 24,000 |
1997/01/21 | 568 | 568 | 566 | 568 | 5,000 |
1997/01/20 | 595 | 595 | 570 | 578 | 18,000 |
1997/01/17 | 570 | 588 | 570 | 585 | 17,000 |
1997/01/16 | 565 | 566 | 564 | 565 | 12,000 |
1997/01/14 | 560 | 565 | 541 | 565 | 48,000 |
1997/01/13 | 530 | 535 | 530 | 535 | 28,000 |
1997/01/10 | 552 | 553 | 542 | 543 | 41,000 |
1997/01/09 | 560 | 575 | 551 | 553 | 34,000 |
1997/01/08 | 580 | 580 | 560 | 560 | 26,000 |
1997/01/07 | 590 | 590 | 562 | 562 | 20,000 |
1997/01/06 | 565 | 565 | 565 | 565 | 7,000 |