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 |
---|---|---|---|---|---|
1998/12/30 | 318 | 318 | 306 | 306 | 12,000 |
1998/12/29 | 315 | 318 | 315 | 318 | 4,000 |
1998/12/28 | 316 | 318 | 316 | 318 | 2,000 |
1998/12/25 | 315 | 319 | 315 | 319 | 7,000 |
1998/12/24 | 309 | 310 | 306 | 310 | 9,000 |
1998/12/22 | 312 | 312 | 309 | 309 | 21,000 |
1998/12/21 | 319 | 319 | 313 | 313 | 34,000 |
1998/12/18 | 320 | 320 | 316 | 319 | 8,000 |
1998/12/17 | 315 | 318 | 314 | 318 | 17,000 |
1998/12/16 | 310 | 314 | 310 | 313 | 11,000 |
1998/12/15 | 312 | 312 | 311 | 312 | 9,000 |
1998/12/14 | 315 | 315 | 310 | 311 | 12,000 |
1998/12/11 | 319 | 319 | 318 | 318 | 13,000 |
1998/12/10 | 316 | 325 | 316 | 320 | 9,000 |
1998/12/09 | 320 | 325 | 320 | 325 | 4,000 |
1998/12/08 | 329 | 329 | 320 | 329 | 7,000 |
1998/12/07 | 325 | 325 | 325 | 325 | 10,000 |
1998/12/04 | 320 | 320 | 312 | 320 | 8,000 |
1998/12/03 | 328 | 329 | 320 | 320 | 15,000 |
1998/12/02 | 330 | 330 | 326 | 328 | 15,000 |
1998/12/01 | 340 | 340 | 330 | 330 | 29,000 |
1998/11/30 | 340 | 345 | 340 | 340 | 15,000 |
1998/11/27 | 336 | 339 | 336 | 339 | 17,000 |
1998/11/26 | 325 | 330 | 325 | 330 | 29,000 |
1998/11/25 | 320 | 320 | 320 | 320 | 4,000 |
1998/11/24 | 327 | 327 | 325 | 325 | 5,000 |
1998/11/20 | 327 | 330 | 326 | 327 | 64,000 |
1998/11/19 | 317 | 324 | 317 | 324 | 7,000 |
1998/11/18 | 319 | 326 | 316 | 320 | 32,000 |
1998/11/17 | 315 | 319 | 315 | 319 | 2,000 |
1998/11/16 | 316 | 316 | 316 | 316 | 3,000 |
1998/11/13 | 316 | 316 | 315 | 315 | 3,000 |
1998/11/12 | 316 | 316 | 316 | 316 | 85,000 |
1998/11/11 | 305 | 317 | 305 | 317 | 9,000 |
1998/11/10 | 305 | 305 | 305 | 305 | 3,000 |
1998/11/09 | 310 | 310 | 304 | 305 | 13,000 |
1998/11/06 | 320 | 320 | 320 | 320 | 5,000 |
1998/11/05 | 320 | 320 | 305 | 305 | 14,000 |
1998/11/04 | 315 | 319 | 315 | 319 | 5,000 |
1998/11/02 | 319 | 319 | 305 | 305 | 8,000 |
1998/10/30 | 303 | 304 | 303 | 304 | 5,000 |
1998/10/29 | 304 | 305 | 304 | 305 | 4,000 |
1998/10/28 | 305 | 305 | 304 | 304 | 6,000 |
1998/10/27 | 310 | 310 | 305 | 305 | 13,000 |
1998/10/26 | 307 | 310 | 303 | 310 | 7,000 |
1998/10/23 | 314 | 315 | 311 | 315 | 4,000 |
1998/10/22 | 328 | 329 | 311 | 314 | 11,000 |
1998/10/21 | 312 | 330 | 312 | 327 | 16,000 |
1998/10/20 | 329 | 329 | 312 | 312 | 20,000 |
1998/10/19 | 309 | 313 | 309 | 312 | 9,000 |
1998/10/16 | 312 | 312 | 312 | 312 | 1,000 |
1998/10/15 | 306 | 306 | 306 | 306 | 3,000 |
1998/10/14 | 306 | 306 | 306 | 306 | 5,000 |
1998/10/13 | 319 | 319 | 315 | 315 | 3,000 |
1998/10/12 | 330 | 330 | 330 | 330 | 5,000 |
1998/10/09 | 312 | 313 | 301 | 305 | 26,000 |
1998/10/08 | 312 | 315 | 312 | 313 | 13,000 |
1998/10/07 | 312 | 312 | 305 | 310 | 14,000 |
1998/10/06 | 312 | 312 | 312 | 312 | 6,000 |
1998/10/05 | 322 | 322 | 307 | 322 | 5,000 |
1998/10/02 | 303 | 322 | 303 | 322 | 13,000 |
1998/10/01 | 323 | 323 | 301 | 301 | 10,000 |
1998/09/30 | 337 | 337 | 320 | 320 | 17,000 |
1998/09/29 | 321 | 321 | 321 | 321 | 3,000 |
1998/09/28 | 315 | 345 | 315 | 345 | 12,000 |
1998/09/25 | 328 | 328 | 328 | 328 | 4,000 |
1998/09/24 | 326 | 326 | 311 | 313 | 12,000 |
1998/09/22 | 330 | 330 | 320 | 320 | 12,000 |
1998/09/21 | 345 | 345 | 325 | 325 | 17,000 |
1998/09/18 | 322 | 322 | 322 | 322 | 2,000 |
1998/09/17 | 327 | 327 | 327 | 327 | 2,000 |
1998/09/16 | 340 | 343 | 340 | 342 | 4,000 |
1998/09/14 | 345 | 345 | 345 | 345 | 1,000 |
1998/09/11 | 345 | 345 | 320 | 320 | 28,000 |
1998/09/10 | 345 | 345 | 320 | 320 | 8,000 |
1998/09/09 | 334 | 334 | 334 | 334 | 5,000 |
1998/09/08 | 333 | 350 | 333 | 333 | 11,000 |
1998/09/07 | 311 | 316 | 311 | 316 | 2,000 |
1998/09/04 | 330 | 330 | 330 | 330 | 1,000 |
1998/09/03 | 332 | 332 | 330 | 330 | 3,000 |
1998/09/02 | 320 | 332 | 320 | 332 | 3,000 |
1998/09/01 | 330 | 330 | 301 | 317 | 28,000 |
1998/08/31 | 334 | 334 | 330 | 330 | 7,000 |
1998/08/28 | 333 | 336 | 333 | 333 | 9,000 |
1998/08/27 | 353 | 353 | 336 | 336 | 10,000 |
1998/08/26 | 360 | 360 | 360 | 360 | 6,000 |
1998/08/25 | 353 | 367 | 353 | 360 | 3,000 |
1998/08/24 | 353 | 353 | 353 | 353 | 5,000 |
1998/08/21 | 344 | 354 | 344 | 354 | 5,000 |
1998/08/20 | 364 | 364 | 364 | 364 | 27,000 |
1998/08/19 | 346 | 350 | 340 | 340 | 9,000 |
1998/08/18 | 335 | 335 | 335 | 335 | 3,000 |
1998/08/17 | 337 | 338 | 333 | 333 | 14,000 |
1998/08/14 | 332 | 333 | 332 | 333 | 21,000 |
1998/08/13 | 345 | 345 | 340 | 342 | 18,000 |
1998/08/12 | 340 | 345 | 340 | 345 | 15,000 |
1998/08/11 | 349 | 354 | 349 | 354 | 5,000 |
1998/08/10 | 366 | 367 | 359 | 359 | 20,000 |
1998/08/07 | 369 | 370 | 369 | 369 | 8,000 |
1998/08/06 | 372 | 372 | 372 | 372 | 6,000 |
1998/08/05 | 375 | 375 | 371 | 371 | 7,000 |
1998/08/04 | 394 | 394 | 394 | 394 | 1,000 |
1998/08/03 | 409 | 409 | 403 | 403 | 23,000 |
1998/07/31 | 378 | 400 | 378 | 395 | 10,000 |
1998/07/30 | 374 | 378 | 374 | 378 | 2,000 |
1998/07/29 | 366 | 366 | 366 | 366 | 2,000 |
1998/07/28 | 355 | 366 | 352 | 366 | 18,000 |
1998/07/27 | 374 | 375 | 354 | 364 | 15,000 |
1998/07/24 | 376 | 376 | 374 | 375 | 7,000 |
1998/07/23 | 390 | 390 | 374 | 374 | 5,000 |
1998/07/22 | 399 | 399 | 398 | 398 | 15,000 |
1998/07/21 | 400 | 401 | 398 | 400 | 37,000 |
1998/07/17 | 378 | 378 | 378 | 378 | 1,000 |
1998/07/16 | 362 | 363 | 362 | 363 | 2,000 |
1998/07/15 | 362 | 362 | 362 | 362 | 2,000 |
1998/07/14 | 372 | 372 | 372 | 372 | 3,000 |
1998/07/13 | 350 | 352 | 350 | 352 | 3,000 |
1998/07/10 | 363 | 368 | 352 | 352 | 7,000 |
1998/07/09 | 379 | 379 | 373 | 373 | 2,000 |
1998/07/08 | 385 | 386 | 385 | 386 | 4,000 |
1998/07/07 | 391 | 391 | 391 | 391 | 3,000 |
1998/07/06 | 370 | 380 | 370 | 380 | 44,000 |
1998/07/03 | 371 | 371 | 370 | 370 | 4,000 |
1998/07/02 | 372 | 380 | 370 | 370 | 16,000 |
1998/07/01 | 360 | 360 | 358 | 360 | 14,000 |
1998/06/30 | 346 | 360 | 346 | 360 | 9,000 |
1998/06/29 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/26 | 340 | 340 | 340 | 340 | 3,000 |
1998/06/25 | 342 | 342 | 337 | 337 | 4,000 |
1998/06/24 | 342 | 342 | 342 | 342 | 1,000 |
1998/06/23 | 346 | 350 | 346 | 350 | 5,000 |
1998/06/22 | 361 | 361 | 360 | 361 | 26,000 |
1998/06/19 | 336 | 336 | 331 | 331 | 7,000 |
1998/06/18 | 341 | 341 | 336 | 336 | 8,000 |
1998/06/16 | 336 | 336 | 336 | 336 | 3,000 |
1998/06/15 | 337 | 337 | 337 | 337 | 2,000 |
1998/06/12 | 343 | 343 | 336 | 336 | 29,000 |
1998/06/11 | 338 | 350 | 336 | 350 | 19,000 |
1998/06/10 | 337 | 338 | 336 | 338 | 8,000 |
1998/06/09 | 347 | 347 | 347 | 347 | 1,000 |
1998/06/08 | 353 | 353 | 335 | 348 | 7,000 |
1998/06/05 | 338 | 338 | 331 | 331 | 12,000 |
1998/06/04 | 339 | 339 | 338 | 338 | 3,000 |
1998/06/03 | 340 | 350 | 337 | 350 | 9,000 |
1998/06/02 | 343 | 343 | 340 | 340 | 10,000 |
1998/06/01 | 360 | 360 | 343 | 343 | 30,000 |
1998/05/28 | 347 | 347 | 345 | 345 | 16,000 |
1998/05/27 | 347 | 347 | 347 | 347 | 1,000 |
1998/05/26 | 350 | 351 | 346 | 347 | 13,000 |
1998/05/25 | 355 | 355 | 352 | 352 | 6,000 |
1998/05/22 | 366 | 366 | 365 | 365 | 3,000 |
1998/05/21 | 352 | 365 | 352 | 365 | 14,000 |
1998/05/20 | 372 | 372 | 352 | 352 | 47,000 |
1998/05/18 | 331 | 332 | 331 | 332 | 18,000 |
1998/05/15 | 336 | 336 | 330 | 330 | 12,000 |
1998/05/14 | 339 | 340 | 339 | 339 | 7,000 |
1998/05/13 | 339 | 339 | 336 | 336 | 91,000 |
1998/05/12 | 339 | 340 | 339 | 339 | 22,000 |
1998/05/08 | 350 | 350 | 340 | 340 | 5,000 |
1998/05/06 | 360 | 360 | 350 | 350 | 5,000 |
1998/05/01 | 370 | 370 | 360 | 360 | 5,000 |
1998/04/30 | 337 | 340 | 337 | 340 | 5,000 |
1998/04/28 | 340 | 340 | 335 | 340 | 15,000 |
1998/04/27 | 345 | 347 | 340 | 340 | 9,000 |
1998/04/24 | 355 | 355 | 355 | 355 | 1,000 |
1998/04/23 | 354 | 354 | 354 | 354 | 1,000 |
1998/04/22 | 370 | 370 | 354 | 362 | 6,000 |
1998/04/21 | 363 | 363 | 363 | 363 | 2,000 |
1998/04/20 | 387 | 387 | 387 | 387 | 15,000 |
1998/04/17 | 362 | 362 | 362 | 362 | 1,000 |
1998/04/16 | 374 | 374 | 363 | 363 | 15,000 |
1998/04/15 | 365 | 365 | 365 | 365 | 2,000 |
1998/04/14 | 362 | 366 | 362 | 366 | 7,000 |
1998/04/13 | 368 | 368 | 365 | 365 | 2,000 |
1998/04/10 | 373 | 373 | 373 | 373 | 2,000 |
1998/04/09 | 374 | 374 | 373 | 373 | 5,000 |
1998/04/08 | 370 | 374 | 370 | 374 | 8,000 |
1998/04/07 | 345 | 345 | 344 | 344 | 2,000 |
1998/04/06 | 334 | 334 | 334 | 334 | 2,000 |
1998/04/03 | 336 | 343 | 336 | 342 | 27,000 |
1998/04/02 | 341 | 346 | 330 | 331 | 13,000 |
1998/04/01 | 403 | 403 | 386 | 386 | 12,000 |
1998/03/31 | 405 | 405 | 397 | 397 | 6,000 |
1998/03/30 | 398 | 400 | 398 | 400 | 6,000 |
1998/03/26 | 401 | 416 | 398 | 398 | 5,000 |
1998/03/25 | 410 | 411 | 410 | 411 | 8,000 |
1998/03/24 | 413 | 413 | 410 | 410 | 10,000 |
1998/03/23 | 410 | 415 | 410 | 415 | 7,000 |
1998/03/20 | 420 | 420 | 415 | 419 | 17,000 |
1998/03/19 | 405 | 410 | 405 | 410 | 6,000 |
1998/03/18 | 414 | 414 | 406 | 406 | 2,000 |
1998/03/17 | 408 | 408 | 406 | 408 | 7,000 |
1998/03/16 | 410 | 410 | 410 | 410 | 2,000 |
1998/03/13 | 410 | 420 | 410 | 420 | 23,000 |
1998/03/12 | 420 | 420 | 420 | 420 | 7,000 |
1998/03/11 | 420 | 420 | 402 | 402 | 4,000 |
1998/03/10 | 421 | 421 | 420 | 420 | 5,000 |
1998/03/09 | 419 | 421 | 419 | 421 | 10,000 |
1998/03/06 | 424 | 435 | 420 | 420 | 20,000 |
1998/03/03 | 425 | 435 | 425 | 434 | 23,000 |
1998/03/02 | 430 | 430 | 425 | 425 | 8,000 |
1998/02/27 | 419 | 420 | 402 | 402 | 13,000 |
1998/02/26 | 419 | 419 | 419 | 419 | 3,000 |
1998/02/25 | 400 | 401 | 391 | 401 | 10,000 |
1998/02/24 | 415 | 415 | 400 | 401 | 11,000 |
1998/02/23 | 420 | 420 | 415 | 415 | 6,000 |
1998/02/20 | 438 | 438 | 415 | 415 | 31,000 |
1998/02/19 | 403 | 446 | 403 | 443 | 38,000 |
1998/02/18 | 401 | 402 | 401 | 402 | 7,000 |
1998/02/17 | 420 | 420 | 410 | 410 | 10,000 |
1998/02/16 | 415 | 420 | 405 | 420 | 6,000 |
1998/02/13 | 431 | 435 | 415 | 415 | 16,000 |
1998/02/12 | 451 | 455 | 440 | 440 | 23,000 |
1998/02/10 | 430 | 456 | 430 | 449 | 70,000 |
1998/02/09 | 402 | 425 | 402 | 425 | 43,000 |
1998/02/06 | 393 | 400 | 390 | 390 | 36,000 |
1998/02/05 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/04 | 396 | 400 | 396 | 400 | 4,000 |
1998/02/03 | 405 | 405 | 405 | 405 | 9,000 |
1998/02/02 | 396 | 396 | 390 | 390 | 9,000 |
1998/01/30 | 409 | 409 | 396 | 396 | 15,000 |
1998/01/29 | 410 | 420 | 405 | 410 | 22,000 |
1998/01/28 | 408 | 410 | 404 | 405 | 60,000 |
1998/01/27 | 414 | 415 | 398 | 403 | 20,000 |
1998/01/26 | 392 | 415 | 392 | 415 | 30,000 |
1998/01/23 | 380 | 390 | 380 | 390 | 18,000 |
1998/01/22 | 377 | 380 | 368 | 370 | 7,000 |
1998/01/21 | 377 | 380 | 377 | 377 | 16,000 |
1998/01/20 | 368 | 379 | 368 | 378 | 20,000 |
1998/01/19 | 331 | 340 | 331 | 340 | 3,000 |
1998/01/16 | 321 | 330 | 321 | 327 | 8,000 |
1998/01/14 | 307 | 311 | 307 | 311 | 7,000 |
1998/01/13 | 307 | 307 | 306 | 306 | 2,000 |
1998/01/12 | 310 | 310 | 306 | 306 | 4,000 |
1998/01/09 | 310 | 310 | 310 | 310 | 2,000 |
1998/01/08 | 310 | 318 | 310 | 315 | 10,000 |
1998/01/07 | 309 | 310 | 309 | 310 | 13,000 |
1998/01/06 | 319 | 319 | 310 | 310 | 5,000 |
1998/01/05 | 322 | 322 | 322 | 322 | 4,000 |