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 |
---|---|---|---|---|---|
2000/12/29 | 310 | 310 | 309 | 309 | 7,000 |
2000/12/28 | 308 | 320 | 308 | 320 | 10,000 |
2000/12/27 | 310 | 317 | 307 | 307 | 8,000 |
2000/12/26 | 313 | 321 | 305 | 320 | 69,000 |
2000/12/25 | 307 | 315 | 307 | 315 | 9,000 |
2000/12/22 | 305 | 309 | 305 | 307 | 17,000 |
2000/12/21 | 307 | 315 | 303 | 305 | 35,000 |
2000/12/20 | 328 | 328 | 322 | 322 | 24,000 |
2000/12/19 | 330 | 330 | 316 | 320 | 32,000 |
2000/12/18 | 320 | 330 | 320 | 330 | 11,000 |
2000/12/15 | 328 | 330 | 321 | 324 | 32,000 |
2000/12/14 | 330 | 331 | 326 | 326 | 19,000 |
2000/12/13 | 330 | 331 | 325 | 331 | 18,000 |
2000/12/12 | 335 | 335 | 331 | 331 | 24,000 |
2000/12/11 | 340 | 340 | 334 | 335 | 10,000 |
2000/12/08 | 334 | 336 | 334 | 335 | 28,000 |
2000/12/07 | 337 | 339 | 337 | 339 | 7,000 |
2000/12/06 | 340 | 340 | 335 | 336 | 20,000 |
2000/12/05 | 339 | 339 | 335 | 335 | 12,000 |
2000/12/04 | 337 | 338 | 335 | 338 | 12,000 |
2000/12/01 | 334 | 338 | 333 | 335 | 17,000 |
2000/11/30 | 336 | 337 | 325 | 325 | 8,000 |
2000/11/29 | 325 | 326 | 325 | 326 | 9,000 |
2000/11/28 | 321 | 334 | 320 | 334 | 31,000 |
2000/11/27 | 322 | 325 | 322 | 324 | 20,000 |
2000/11/24 | 324 | 324 | 320 | 322 | 32,000 |
2000/11/22 | 324 | 330 | 323 | 329 | 34,000 |
2000/11/21 | 324 | 328 | 320 | 325 | 22,000 |
2000/11/20 | 330 | 330 | 320 | 320 | 37,000 |
2000/11/17 | 328 | 331 | 325 | 331 | 36,000 |
2000/11/16 | 328 | 328 | 327 | 328 | 13,000 |
2000/11/15 | 331 | 334 | 327 | 327 | 13,000 |
2000/11/14 | 327 | 330 | 327 | 327 | 17,000 |
2000/11/13 | 350 | 350 | 325 | 327 | 31,000 |
2000/11/10 | 338 | 340 | 335 | 340 | 13,000 |
2000/11/09 | 349 | 349 | 345 | 345 | 8,000 |
2000/11/08 | 347 | 350 | 346 | 350 | 22,000 |
2000/11/07 | 347 | 353 | 347 | 353 | 10,000 |
2000/11/06 | 335 | 340 | 332 | 340 | 29,000 |
2000/11/02 | 334 | 335 | 330 | 335 | 10,000 |
2000/11/01 | 331 | 335 | 327 | 335 | 18,000 |
2000/10/31 | 330 | 331 | 330 | 331 | 12,000 |
2000/10/30 | 335 | 340 | 332 | 332 | 25,000 |
2000/10/27 | 342 | 345 | 335 | 335 | 18,000 |
2000/10/26 | 339 | 342 | 333 | 342 | 15,000 |
2000/10/25 | 339 | 339 | 338 | 339 | 7,000 |
2000/10/24 | 341 | 341 | 339 | 339 | 5,000 |
2000/10/23 | 337 | 342 | 337 | 342 | 12,000 |
2000/10/20 | 356 | 356 | 336 | 336 | 26,000 |
2000/10/19 | 337 | 342 | 335 | 342 | 23,000 |
2000/10/18 | 353 | 353 | 335 | 335 | 11,000 |
2000/10/17 | 351 | 351 | 345 | 345 | 12,000 |
2000/10/16 | 342 | 351 | 342 | 351 | 11,000 |
2000/10/13 | 333 | 337 | 332 | 337 | 21,000 |
2000/10/12 | 340 | 345 | 340 | 345 | 16,000 |
2000/10/11 | 348 | 348 | 340 | 340 | 27,000 |
2000/10/10 | 356 | 356 | 348 | 348 | 44,000 |
2000/10/06 | 351 | 355 | 350 | 351 | 22,000 |
2000/10/05 | 350 | 355 | 350 | 352 | 26,000 |
2000/10/04 | 355 | 357 | 351 | 357 | 22,000 |
2000/10/03 | 361 | 361 | 352 | 357 | 14,000 |
2000/10/02 | 361 | 362 | 357 | 360 | 12,000 |
2000/09/29 | 351 | 354 | 350 | 351 | 44,000 |
2000/09/28 | 355 | 356 | 351 | 351 | 30,000 |
2000/09/27 | 358 | 358 | 355 | 355 | 12,000 |
2000/09/26 | 355 | 360 | 355 | 360 | 8,000 |
2000/09/25 | 361 | 363 | 355 | 355 | 31,000 |
2000/09/22 | 355 | 363 | 355 | 358 | 20,000 |
2000/09/21 | 365 | 370 | 363 | 370 | 36,000 |
2000/09/20 | 365 | 365 | 355 | 364 | 80,000 |
2000/09/19 | 358 | 365 | 350 | 364 | 25,000 |
2000/09/18 | 363 | 363 | 360 | 363 | 15,000 |
2000/09/14 | 362 | 366 | 361 | 362 | 23,000 |
2000/09/13 | 368 | 368 | 367 | 367 | 2,000 |
2000/09/12 | 368 | 368 | 368 | 368 | 1,000 |
2000/09/11 | 373 | 375 | 368 | 373 | 6,000 |
2000/09/08 | 366 | 366 | 365 | 366 | 14,000 |
2000/09/07 | 366 | 370 | 366 | 370 | 4,000 |
2000/09/06 | 363 | 366 | 363 | 366 | 9,000 |
2000/09/05 | 369 | 369 | 362 | 362 | 19,000 |
2000/09/04 | 365 | 365 | 364 | 364 | 8,000 |
2000/09/01 | 368 | 368 | 365 | 366 | 13,000 |
2000/08/31 | 370 | 374 | 365 | 374 | 15,000 |
2000/08/30 | 370 | 375 | 370 | 375 | 6,000 |
2000/08/29 | 373 | 373 | 366 | 367 | 18,000 |
2000/08/28 | 375 | 375 | 374 | 375 | 4,000 |
2000/08/25 | 379 | 379 | 373 | 375 | 10,000 |
2000/08/24 | 383 | 383 | 383 | 383 | 6,000 |
2000/08/23 | 380 | 385 | 372 | 372 | 27,000 |
2000/08/22 | 388 | 391 | 380 | 381 | 30,000 |
2000/08/21 | 390 | 390 | 378 | 387 | 24,000 |
2000/08/18 | 383 | 383 | 377 | 377 | 4,000 |
2000/08/17 | 382 | 382 | 371 | 371 | 6,000 |
2000/08/16 | 372 | 382 | 372 | 382 | 9,000 |
2000/08/15 | 382 | 382 | 370 | 370 | 8,000 |
2000/08/14 | 383 | 383 | 378 | 381 | 6,000 |
2000/08/11 | 376 | 378 | 371 | 378 | 7,000 |
2000/08/10 | 375 | 375 | 361 | 371 | 25,000 |
2000/08/09 | 383 | 383 | 374 | 376 | 7,000 |
2000/08/08 | 384 | 384 | 378 | 378 | 3,000 |
2000/08/07 | 375 | 386 | 375 | 384 | 11,000 |
2000/08/04 | 373 | 375 | 373 | 375 | 11,000 |
2000/08/03 | 370 | 370 | 367 | 368 | 12,000 |
2000/08/02 | 385 | 385 | 385 | 385 | 5,000 |
2000/08/01 | 370 | 376 | 369 | 375 | 41,000 |
2000/07/31 | 374 | 374 | 365 | 369 | 19,000 |
2000/07/28 | 389 | 389 | 374 | 374 | 29,000 |
2000/07/27 | 400 | 400 | 388 | 389 | 28,000 |
2000/07/26 | 415 | 415 | 399 | 399 | 222,000 |
2000/07/25 | 385 | 392 | 385 | 390 | 31,000 |
2000/07/24 | 391 | 410 | 382 | 410 | 69,000 |
2000/07/21 | 399 | 399 | 392 | 392 | 33,000 |
2000/07/19 | 380 | 386 | 380 | 384 | 68,000 |
2000/07/18 | 392 | 393 | 392 | 392 | 11,000 |
2000/07/17 | 395 | 401 | 392 | 392 | 33,000 |
2000/07/14 | 395 | 399 | 391 | 399 | 46,000 |
2000/07/13 | 400 | 400 | 395 | 395 | 31,000 |
2000/07/12 | 405 | 405 | 395 | 396 | 27,000 |
2000/07/11 | 405 | 405 | 390 | 390 | 45,000 |
2000/07/10 | 415 | 415 | 405 | 405 | 23,000 |
2000/07/07 | 410 | 410 | 401 | 405 | 22,000 |
2000/07/06 | 406 | 410 | 405 | 410 | 21,000 |
2000/07/05 | 409 | 414 | 406 | 410 | 11,000 |
2000/07/04 | 433 | 435 | 400 | 406 | 112,000 |
2000/07/03 | 409 | 429 | 409 | 428 | 153,000 |
2000/06/30 | 397 | 400 | 392 | 400 | 17,000 |
2000/06/29 | 393 | 395 | 391 | 392 | 30,000 |
2000/06/28 | 391 | 395 | 391 | 391 | 22,000 |
2000/06/27 | 397 | 398 | 392 | 394 | 18,000 |
2000/06/26 | 391 | 391 | 390 | 391 | 7,000 |
2000/06/23 | 391 | 392 | 390 | 390 | 7,000 |
2000/06/22 | 390 | 395 | 390 | 391 | 19,000 |
2000/06/21 | 398 | 402 | 390 | 402 | 39,000 |
2000/06/20 | 402 | 402 | 395 | 398 | 38,000 |
2000/06/19 | 400 | 400 | 399 | 400 | 18,000 |
2000/06/16 | 399 | 405 | 398 | 399 | 10,000 |
2000/06/15 | 409 | 409 | 402 | 402 | 21,000 |
2000/06/14 | 408 | 410 | 402 | 405 | 23,000 |
2000/06/13 | 400 | 408 | 400 | 408 | 31,000 |
2000/06/12 | 397 | 399 | 397 | 399 | 28,000 |
2000/06/09 | 390 | 392 | 390 | 392 | 29,000 |
2000/06/08 | 390 | 392 | 386 | 390 | 23,000 |
2000/06/07 | 390 | 390 | 380 | 390 | 20,000 |
2000/06/06 | 385 | 390 | 383 | 390 | 11,000 |
2000/06/05 | 386 | 391 | 385 | 390 | 22,000 |
2000/06/02 | 392 | 392 | 385 | 385 | 18,000 |
2000/06/01 | 387 | 392 | 384 | 392 | 12,000 |
2000/05/31 | 392 | 392 | 385 | 386 | 16,000 |
2000/05/30 | 390 | 393 | 385 | 392 | 16,000 |
2000/05/29 | 386 | 394 | 386 | 390 | 7,000 |
2000/05/26 | 386 | 400 | 386 | 390 | 24,000 |
2000/05/25 | 391 | 395 | 390 | 395 | 11,000 |
2000/05/24 | 387 | 393 | 387 | 390 | 29,000 |
2000/05/23 | 384 | 387 | 384 | 387 | 36,000 |
2000/05/22 | 391 | 393 | 384 | 385 | 73,000 |
2000/05/19 | 414 | 414 | 381 | 400 | 140,000 |
2000/05/18 | 415 | 417 | 406 | 417 | 33,000 |
2000/05/17 | 433 | 435 | 412 | 420 | 120,000 |
2000/05/16 | 401 | 435 | 401 | 433 | 372,000 |
2000/05/15 | 395 | 400 | 390 | 398 | 43,000 |
2000/05/12 | 382 | 399 | 377 | 398 | 87,000 |
2000/05/11 | 372 | 374 | 361 | 374 | 41,000 |
2000/05/10 | 369 | 374 | 367 | 373 | 18,000 |
2000/05/09 | 377 | 377 | 360 | 360 | 53,000 |
2000/05/08 | 377 | 380 | 373 | 377 | 9,000 |
2000/05/02 | 384 | 384 | 372 | 372 | 7,000 |
2000/05/01 | 383 | 385 | 378 | 385 | 36,000 |
2000/04/28 | 363 | 368 | 362 | 363 | 132,000 |
2000/04/27 | 369 | 375 | 363 | 363 | 28,000 |
2000/04/26 | 369 | 371 | 369 | 369 | 16,000 |
2000/04/25 | 381 | 381 | 365 | 365 | 25,000 |
2000/04/24 | 369 | 370 | 361 | 362 | 38,000 |
2000/04/21 | 369 | 369 | 367 | 369 | 25,000 |
2000/04/20 | 371 | 371 | 367 | 370 | 48,000 |
2000/04/19 | 375 | 375 | 366 | 370 | 35,000 |
2000/04/18 | 385 | 385 | 370 | 375 | 33,000 |
2000/04/17 | 368 | 380 | 365 | 375 | 34,000 |
2000/04/14 | 384 | 388 | 382 | 388 | 22,000 |
2000/04/13 | 388 | 389 | 385 | 389 | 22,000 |
2000/04/12 | 390 | 392 | 388 | 388 | 22,000 |
2000/04/11 | 395 | 395 | 388 | 390 | 79,000 |
2000/04/10 | 395 | 400 | 394 | 394 | 17,000 |
2000/04/07 | 392 | 395 | 391 | 391 | 15,000 |
2000/04/06 | 397 | 398 | 390 | 390 | 30,000 |
2000/04/05 | 397 | 397 | 391 | 396 | 26,000 |
2000/04/04 | 398 | 399 | 390 | 390 | 12,000 |
2000/04/03 | 402 | 402 | 389 | 393 | 11,000 |
2000/03/31 | 381 | 388 | 381 | 384 | 30,000 |
2000/03/30 | 389 | 389 | 382 | 382 | 24,000 |
2000/03/29 | 390 | 391 | 387 | 387 | 31,000 |
2000/03/28 | 408 | 408 | 393 | 394 | 36,000 |
2000/03/27 | 396 | 403 | 396 | 400 | 36,000 |
2000/03/24 | 400 | 401 | 391 | 392 | 40,000 |
2000/03/23 | 414 | 416 | 396 | 396 | 47,000 |
2000/03/22 | 403 | 413 | 399 | 413 | 79,000 |
2000/03/21 | 399 | 399 | 386 | 398 | 55,000 |
2000/03/17 | 390 | 395 | 386 | 395 | 34,000 |
2000/03/16 | 370 | 398 | 370 | 398 | 39,000 |
2000/03/15 | 375 | 375 | 365 | 366 | 61,000 |
2000/03/14 | 386 | 386 | 375 | 375 | 37,000 |
2000/03/13 | 386 | 398 | 380 | 386 | 50,000 |
2000/03/10 | 393 | 396 | 388 | 391 | 57,000 |
2000/03/09 | 385 | 399 | 385 | 399 | 6,000 |
2000/03/08 | 392 | 401 | 385 | 390 | 29,000 |
2000/03/07 | 388 | 400 | 388 | 390 | 68,000 |
2000/03/06 | 391 | 395 | 385 | 388 | 33,000 |
2000/03/03 | 388 | 406 | 388 | 396 | 21,000 |
2000/03/02 | 386 | 390 | 386 | 388 | 24,000 |
2000/03/01 | 390 | 392 | 383 | 383 | 28,000 |
2000/02/29 | 387 | 392 | 387 | 387 | 20,000 |
2000/02/28 | 383 | 394 | 383 | 385 | 22,000 |
2000/02/25 | 382 | 387 | 382 | 387 | 19,000 |
2000/02/24 | 386 | 386 | 382 | 383 | 19,000 |
2000/02/23 | 394 | 398 | 382 | 382 | 41,000 |
2000/02/22 | 396 | 398 | 390 | 390 | 45,000 |
2000/02/21 | 410 | 410 | 385 | 390 | 33,000 |
2000/02/18 | 394 | 409 | 390 | 398 | 43,000 |
2000/02/17 | 382 | 383 | 380 | 382 | 24,000 |
2000/02/16 | 395 | 395 | 391 | 392 | 23,000 |
2000/02/15 | 399 | 405 | 395 | 395 | 58,000 |
2000/02/14 | 405 | 405 | 399 | 399 | 39,000 |
2000/02/10 | 393 | 404 | 393 | 400 | 20,000 |
2000/02/09 | 415 | 415 | 392 | 392 | 24,000 |
2000/02/08 | 396 | 409 | 396 | 409 | 19,000 |
2000/02/07 | 402 | 402 | 392 | 395 | 38,000 |
2000/02/04 | 407 | 410 | 405 | 406 | 28,000 |
2000/02/03 | 415 | 420 | 411 | 420 | 17,000 |
2000/02/02 | 416 | 416 | 402 | 411 | 50,000 |
2000/02/01 | 431 | 431 | 410 | 410 | 34,000 |
2000/01/31 | 418 | 425 | 416 | 417 | 28,000 |
2000/01/28 | 436 | 436 | 425 | 425 | 39,000 |
2000/01/27 | 442 | 445 | 420 | 421 | 62,000 |
2000/01/26 | 429 | 452 | 420 | 440 | 246,000 |
2000/01/25 | 427 | 430 | 420 | 421 | 66,000 |
2000/01/24 | 420 | 439 | 420 | 437 | 81,000 |
2000/01/21 | 429 | 430 | 418 | 419 | 93,000 |
2000/01/20 | 433 | 443 | 421 | 423 | 330,000 |
2000/01/19 | 390 | 435 | 390 | 418 | 871,000 |
2000/01/18 | 380 | 380 | 375 | 375 | 55,000 |
2000/01/17 | 385 | 389 | 377 | 378 | 60,000 |
2000/01/14 | 381 | 381 | 365 | 365 | 195,000 |
2000/01/13 | 356 | 380 | 356 | 380 | 116,000 |
2000/01/12 | 360 | 363 | 353 | 353 | 147,000 |
2000/01/11 | 375 | 375 | 365 | 365 | 45,000 |
2000/01/07 | 375 | 375 | 362 | 362 | 22,000 |
2000/01/06 | 375 | 375 | 360 | 360 | 13,000 |
2000/01/05 | 360 | 360 | 353 | 360 | 6,000 |
2000/01/04 | 385 | 385 | 375 | 375 | 18,000 |