日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 369 369 365 365 4,000
1999/12/29 348 351 348 350 19,000
1999/12/28 350 350 348 350 17,000
1999/12/27 373 373 350 350 19,000
1999/12/24 360 363 350 350 17,000
1999/12/22 365 368 349 362 26,000
1999/12/21 355 360 350 355 25,000
1999/12/20 360 360 351 360 39,000
1999/12/17 367 367 350 350 50,000
1999/12/16 379 379 363 370 14,000
1999/12/15 367 367 362 362 10,000
1999/12/14 377 377 370 371 23,000
1999/12/13 385 385 379 379 14,000
1999/12/10 389 389 380 380 70,000
1999/12/09 395 395 389 389 6,000
1999/12/08 396 396 395 396 9,000
1999/12/07 400 408 398 398 28,000
1999/12/06 403 430 399 399 88,000
1999/12/03 415 415 403 403 10,000
1999/12/02 420 420 414 415 8,000
1999/12/01 414 423 414 414 20,000
1999/11/30 410 410 402 402 6,000
1999/11/29 413 413 406 410 13,000
1999/11/26 417 430 414 430 26,000
1999/11/25 410 418 410 418 23,000
1999/11/24 430 430 417 430 25,000
1999/11/22 435 440 420 422 41,000
1999/11/19 429 430 425 425 15,000
1999/11/18 419 432 415 431 42,000
1999/11/17 431 431 417 417 48,000
1999/11/16 380 385 379 381 33,000
1999/11/15 399 399 390 390 10,000
1999/11/12 405 405 400 400 11,000
1999/11/11 430 430 410 410 33,000
1999/11/10 427 431 427 429 9,000
1999/11/09 447 447 425 427 39,000
1999/11/08 416 450 400 442 68,000
1999/11/05 415 416 405 410 22,000
1999/11/04 402 419 402 415 25,000
1999/11/02 440 440 422 422 16,000
1999/11/01 437 437 435 435 20,000
1999/10/29 422 440 422 438 113,000
1999/10/28 420 422 420 422 11,000
1999/10/27 420 421 419 421 6,000
1999/10/26 425 425 420 420 6,000
1999/10/25 426 441 425 425 32,000
1999/10/22 433 436 425 425 19,000
1999/10/21 426 436 426 434 30,000
1999/10/20 416 421 416 421 42,000
1999/10/19 415 415 410 415 8,000
1999/10/18 417 418 417 417 56,000
1999/10/15 410 421 410 419 44,000
1999/10/14 405 405 405 405 10,000
1999/10/13 408 409 408 409 49,000
1999/10/12 394 408 394 408 19,000
1999/10/08 397 397 396 396 6,000
1999/10/07 393 400 392 392 22,000
1999/10/06 385 392 385 391 7,000
1999/10/05 390 390 383 384 13,000
1999/10/04 401 401 387 389 10,000
1999/10/01 413 413 402 402 12,000
1999/09/30 381 410 381 400 13,000
1999/09/29 388 389 381 381 9,000
1999/09/28 400 400 381 381 7,000
1999/09/27 400 400 400 400 5,000
1999/09/24 410 410 400 405 15,000
1999/09/22 406 406 400 401 11,000
1999/09/21 401 401 401 401 3,000
1999/09/20 415 415 402 415 25,000
1999/09/17 402 415 401 415 34,000
1999/09/16 401 410 401 402 9,000
1999/09/14 417 417 400 400 9,000
1999/09/13 410 417 406 417 8,000
1999/09/10 424 424 409 409 32,000
1999/09/09 409 410 409 410 6,000
1999/09/08 408 409 400 408 20,000
1999/09/07 410 410 407 407 6,000
1999/09/06 420 420 406 410 7,000
1999/09/03 410 415 410 410 6,000
1999/09/02 414 414 410 410 25,000
1999/09/01 430 430 413 413 8,000
1999/08/31 424 425 419 425 8,000
1999/08/30 428 428 427 427 7,000
1999/08/27 411 416 407 408 19,000
1999/08/26 429 429 411 411 3,000
1999/08/25 421 421 419 419 5,000
1999/08/24 436 436 435 436 7,000
1999/08/23 445 445 435 436 12,000
1999/08/20 448 448 428 441 30,000
1999/08/19 418 420 418 420 5,000
1999/08/18 423 427 420 422 9,000
1999/08/17 413 424 413 420 15,000
1999/08/16 405 410 405 410 5,000
1999/08/11 410 415 405 405 13,000
1999/08/10 410 410 410 410 1,000
1999/08/09 402 402 402 402 4,000
1999/08/06 412 415 411 411 4,000
1999/08/05 430 430 429 429 3,000
1999/08/04 430 435 420 420 40,000
1999/08/03 430 435 428 430 20,000
1999/08/02 459 459 430 430 41,000
1999/07/30 440 440 435 439 11,000
1999/07/29 441 444 440 440 6,000
1999/07/28 450 450 435 440 7,000
1999/07/27 460 460 446 450 16,000
1999/07/26 459 461 458 460 17,000
1999/07/23 450 450 441 441 24,000
1999/07/22 477 477 455 455 17,000
1999/07/21 476 476 467 475 53,000
1999/07/19 471 480 466 466 32,000
1999/07/16 478 478 461 465 48,000
1999/07/15 489 490 455 468 65,000
1999/07/14 481 500 481 490 246,000
1999/07/13 443 483 437 479 155,000
1999/07/12 421 440 421 440 174,000
1999/07/09 416 421 416 421 23,000
1999/07/08 420 420 415 420 23,000
1999/07/07 415 420 414 420 35,000
1999/07/06 420 420 414 414 16,000
1999/07/05 409 419 409 417 33,000
1999/07/02 430 430 395 405 36,000
1999/07/01 430 430 422 430 41,000
1999/06/30 417 430 417 425 43,000
1999/06/29 420 420 415 416 22,000
1999/06/28 410 425 410 420 28,000
1999/06/25 420 420 415 415 45,000
1999/06/24 436 436 428 428 68,000
1999/06/23 437 443 430 440 108,000
1999/06/22 440 440 429 433 111,000
1999/06/21 416 430 415 430 105,000
1999/06/18 423 423 415 415 62,000
1999/06/17 420 423 403 415 71,000
1999/06/16 408 418 398 415 187,000
1999/06/15 383 403 380 403 147,000
1999/06/14 375 380 375 378 52,000
1999/06/11 380 380 370 375 53,000
1999/06/10 370 370 366 369 18,000
1999/06/09 362 371 361 367 22,000
1999/06/08 370 370 360 360 15,000
1999/06/07 355 370 355 370 23,000
1999/06/04 356 356 355 355 11,000
1999/06/03 356 356 355 355 2,000
1999/06/02 367 367 358 360 11,000
1999/06/01 368 369 363 369 30,000
1999/05/31 357 367 356 356 5,000
1999/05/28 362 362 356 357 14,000
1999/05/27 357 370 357 370 20,000
1999/05/26 360 360 350 355 15,000
1999/05/25 380 380 370 370 19,000
1999/05/24 370 383 370 381 86,000
1999/05/21 357 358 357 357 12,000
1999/05/20 358 358 349 353 66,000
1999/05/19 350 350 347 348 8,000
1999/05/18 352 352 350 350 14,000
1999/05/17 358 358 357 357 3,000
1999/05/14 370 371 363 363 28,000
1999/05/13 366 366 359 362 15,000
1999/05/12 369 369 367 367 15,000
1999/05/11 376 378 366 368 77,000
1999/05/10 357 357 350 351 35,000
1999/05/07 361 361 355 355 26,000
1999/05/06 352 363 343 360 13,000
1999/04/30 342 351 342 351 7,000
1999/04/28 350 352 345 352 15,000
1999/04/27 355 355 345 345 14,000
1999/04/26 351 360 351 355 12,000
1999/04/23 350 351 347 351 8,000
1999/04/22 353 353 351 351 7,000
1999/04/21 353 354 345 350 17,000
1999/04/20 364 364 354 362 29,000
1999/04/19 365 365 356 365 26,000
1999/04/16 363 363 361 361 22,000
1999/04/15 365 365 360 361 20,000
1999/04/14 369 370 365 365 31,000
1999/04/13 371 375 370 370 31,000
1999/04/12 378 378 367 367 136,000
1999/04/09 376 376 366 367 31,000
1999/04/08 358 365 358 365 33,000
1999/04/07 351 361 351 357 21,000
1999/04/06 363 364 351 351 50,000
1999/04/05 348 360 345 355 56,000
1999/04/02 334 350 330 350 66,000
1999/04/01 335 338 330 334 33,000
1999/03/31 328 330 325 326 20,000
1999/03/30 328 328 325 328 10,000
1999/03/29 335 335 326 326 10,000
1999/03/26 330 330 323 323 7,000
1999/03/25 320 331 320 331 28,000
1999/03/24 321 326 320 320 41,000
1999/03/23 330 333 329 329 44,000
1999/03/19 333 333 320 320 27,000
1999/03/18 334 340 317 317 65,000
1999/03/17 328 335 327 333 45,000
1999/03/16 321 327 320 327 15,000
1999/03/15 316 321 316 317 25,000
1999/03/12 320 321 312 312 65,000
1999/03/11 311 319 310 319 36,000
1999/03/10 313 313 308 310 15,000
1999/03/09 317 317 308 313 10,000
1999/03/08 319 319 318 319 17,000
1999/03/05 306 319 306 319 51,000
1999/03/04 300 306 300 306 20,000
1999/03/03 302 302 300 300 53,000
1999/03/02 303 304 301 302 29,000
1999/03/01 304 305 303 303 26,000
1999/02/26 302 306 302 303 22,000
1999/02/25 304 307 302 302 22,000
1999/02/24 308 310 308 309 7,000
1999/02/23 313 313 303 305 11,000
1999/02/22 315 315 310 310 25,000
1999/02/19 303 304 303 303 28,000
1999/02/18 304 309 304 304 7,000
1999/02/17 308 309 304 304 12,000
1999/02/16 311 311 301 301 11,000
1999/02/15 314 319 314 316 8,000
1999/02/12 304 309 304 309 5,000
1999/02/10 301 302 301 301 5,000
1999/02/09 310 310 301 301 6,000
1999/02/05 307 316 301 310 12,000
1999/02/04 306 306 305 305 2,000
1999/02/03 306 306 305 305 8,000
1999/02/02 315 319 310 310 10,000
1999/02/01 319 320 315 315 28,000
1999/01/29 316 316 307 315 26,000
1999/01/28 310 310 306 306 5,000
1999/01/27 310 310 307 310 32,000
1999/01/26 310 310 310 310 14,000
1999/01/25 306 310 300 310 20,000
1999/01/22 310 310 305 310 12,000
1999/01/21 319 319 319 319 5,000
1999/01/20 319 319 318 319 21,000
1999/01/19 319 319 309 309 3,000
1999/01/18 319 319 319 319 3,000
1999/01/14 306 319 306 319 14,000
1999/01/13 306 306 305 305 4,000
1999/01/12 305 306 305 306 4,000
1999/01/11 310 310 306 306 10,000
1999/01/08 315 315 310 310 10,000
1999/01/07 320 320 320 320 1,000
1999/01/06 314 314 309 309 3,000
1999/01/05 315 316 307 307 13,000
1999/01/04 321 321 321 321 19,000

このページの先頭へ