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 |
---|---|---|---|---|---|
2002/12/30 | 241 | 241 | 239 | 239 | 7,000 |
2002/12/27 | 239 | 243 | 238 | 243 | 32,000 |
2002/12/26 | 236 | 239 | 236 | 238 | 44,000 |
2002/12/25 | 237 | 239 | 230 | 235 | 159,000 |
2002/12/24 | 225 | 230 | 225 | 229 | 201,000 |
2002/12/20 | 222 | 229 | 222 | 228 | 128,000 |
2002/12/19 | 222 | 224 | 220 | 222 | 89,000 |
2002/12/18 | 230 | 230 | 224 | 227 | 50,000 |
2002/12/17 | 235 | 235 | 232 | 232 | 54,000 |
2002/12/16 | 245 | 245 | 238 | 238 | 39,000 |
2002/12/13 | 249 | 251 | 245 | 246 | 90,000 |
2002/12/12 | 258 | 258 | 252 | 256 | 9,000 |
2002/12/11 | 257 | 258 | 257 | 258 | 10,000 |
2002/12/10 | 259 | 259 | 254 | 258 | 37,000 |
2002/12/09 | 264 | 264 | 258 | 259 | 15,000 |
2002/12/06 | 265 | 265 | 262 | 264 | 24,000 |
2002/12/05 | 264 | 268 | 260 | 264 | 28,000 |
2002/12/04 | 272 | 272 | 266 | 270 | 32,000 |
2002/12/03 | 270 | 275 | 270 | 273 | 17,000 |
2002/12/02 | 281 | 281 | 275 | 278 | 14,000 |
2002/11/29 | 268 | 283 | 268 | 282 | 39,000 |
2002/11/28 | 264 | 272 | 264 | 270 | 32,000 |
2002/11/27 | 271 | 274 | 270 | 274 | 11,000 |
2002/11/26 | 274 | 275 | 270 | 270 | 9,000 |
2002/11/25 | 259 | 278 | 259 | 278 | 27,000 |
2002/11/22 | 256 | 269 | 256 | 269 | 48,000 |
2002/11/21 | 255 | 256 | 245 | 255 | 32,000 |
2002/11/20 | 260 | 262 | 255 | 262 | 38,000 |
2002/11/19 | 265 | 265 | 260 | 264 | 74,000 |
2002/11/18 | 268 | 270 | 266 | 269 | 8,000 |
2002/11/15 | 265 | 268 | 265 | 268 | 19,000 |
2002/11/14 | 277 | 277 | 265 | 265 | 15,000 |
2002/11/13 | 282 | 282 | 276 | 277 | 9,000 |
2002/11/12 | 283 | 284 | 282 | 283 | 10,000 |
2002/11/11 | 284 | 285 | 282 | 285 | 8,000 |
2002/11/08 | 295 | 295 | 288 | 288 | 11,000 |
2002/11/07 | 294 | 295 | 291 | 294 | 15,000 |
2002/11/06 | 293 | 295 | 292 | 294 | 14,000 |
2002/11/05 | 292 | 293 | 292 | 293 | 9,000 |
2002/11/01 | 293 | 293 | 291 | 293 | 10,000 |
2002/10/31 | 292 | 294 | 291 | 292 | 10,000 |
2002/10/30 | 288 | 294 | 288 | 292 | 16,000 |
2002/10/29 | 289 | 289 | 284 | 289 | 14,000 |
2002/10/28 | 288 | 289 | 284 | 289 | 6,000 |
2002/10/25 | 290 | 291 | 289 | 289 | 9,000 |
2002/10/24 | 293 | 293 | 282 | 282 | 12,000 |
2002/10/23 | 290 | 294 | 289 | 293 | 12,000 |
2002/10/22 | 295 | 295 | 293 | 293 | 8,000 |
2002/10/21 | 295 | 296 | 294 | 295 | 28,000 |
2002/10/18 | 288 | 294 | 288 | 292 | 15,000 |
2002/10/17 | 284 | 290 | 284 | 287 | 14,000 |
2002/10/16 | 285 | 288 | 285 | 285 | 6,000 |
2002/10/15 | 283 | 286 | 278 | 278 | 8,000 |
2002/10/11 | 280 | 280 | 275 | 278 | 7,000 |
2002/10/10 | 273 | 274 | 272 | 273 | 20,000 |
2002/10/09 | 276 | 280 | 275 | 275 | 21,000 |
2002/10/08 | 275 | 280 | 275 | 280 | 11,000 |
2002/10/07 | 290 | 290 | 277 | 277 | 6,000 |
2002/10/04 | 292 | 292 | 288 | 288 | 3,000 |
2002/10/03 | 293 | 293 | 288 | 288 | 19,000 |
2002/10/02 | 292 | 292 | 289 | 289 | 3,000 |
2002/10/01 | 300 | 300 | 293 | 293 | 13,000 |
2002/09/30 | 299 | 300 | 297 | 299 | 18,000 |
2002/09/27 | 302 | 302 | 298 | 300 | 20,000 |
2002/09/26 | 295 | 298 | 292 | 292 | 7,000 |
2002/09/25 | 300 | 300 | 293 | 295 | 10,000 |
2002/09/24 | 295 | 300 | 295 | 300 | 9,000 |
2002/09/20 | 300 | 300 | 295 | 295 | 31,000 |
2002/09/19 | 297 | 299 | 295 | 298 | 15,000 |
2002/09/18 | 297 | 297 | 292 | 294 | 7,000 |
2002/09/17 | 297 | 297 | 292 | 296 | 11,000 |
2002/09/13 | 299 | 299 | 292 | 292 | 55,000 |
2002/09/12 | 281 | 295 | 280 | 295 | 13,000 |
2002/09/11 | 281 | 284 | 280 | 281 | 17,000 |
2002/09/10 | 280 | 284 | 280 | 283 | 15,000 |
2002/09/09 | 276 | 278 | 276 | 276 | 12,000 |
2002/09/06 | 273 | 273 | 271 | 273 | 12,000 |
2002/09/05 | 273 | 273 | 271 | 273 | 27,000 |
2002/09/04 | 281 | 281 | 273 | 273 | 18,000 |
2002/09/03 | 294 | 294 | 283 | 284 | 19,000 |
2002/09/02 | 297 | 297 | 290 | 290 | 25,000 |
2002/08/30 | 302 | 302 | 295 | 297 | 13,000 |
2002/08/29 | 295 | 299 | 294 | 295 | 19,000 |
2002/08/28 | 308 | 308 | 296 | 300 | 13,000 |
2002/08/27 | 300 | 305 | 292 | 299 | 23,000 |
2002/08/26 | 299 | 313 | 299 | 309 | 29,000 |
2002/08/23 | 295 | 300 | 295 | 299 | 21,000 |
2002/08/22 | 297 | 300 | 292 | 300 | 17,000 |
2002/08/21 | 291 | 295 | 291 | 294 | 12,000 |
2002/08/20 | 295 | 296 | 290 | 296 | 34,000 |
2002/08/19 | 299 | 299 | 292 | 295 | 28,000 |
2002/08/16 | 293 | 297 | 292 | 297 | 13,000 |
2002/08/15 | 290 | 294 | 290 | 291 | 23,000 |
2002/08/14 | 289 | 292 | 289 | 290 | 16,000 |
2002/08/13 | 294 | 299 | 289 | 290 | 47,000 |
2002/08/12 | 300 | 300 | 294 | 294 | 27,000 |
2002/08/09 | 294 | 306 | 294 | 306 | 20,000 |
2002/08/08 | 294 | 294 | 292 | 294 | 6,000 |
2002/08/07 | 294 | 294 | 294 | 294 | 6,000 |
2002/08/06 | 294 | 295 | 292 | 292 | 7,000 |
2002/08/05 | 302 | 302 | 294 | 294 | 3,000 |
2002/08/02 | 306 | 306 | 292 | 292 | 19,000 |
2002/08/01 | 309 | 309 | 301 | 301 | 24,000 |
2002/07/31 | 298 | 298 | 295 | 295 | 17,000 |
2002/07/30 | 300 | 300 | 298 | 298 | 3,000 |
2002/07/29 | 306 | 306 | 295 | 295 | 9,000 |
2002/07/26 | 306 | 307 | 305 | 305 | 12,000 |
2002/07/25 | 306 | 311 | 304 | 311 | 13,000 |
2002/07/24 | 306 | 309 | 303 | 303 | 13,000 |
2002/07/23 | 306 | 315 | 306 | 315 | 17,000 |
2002/07/22 | 323 | 323 | 316 | 316 | 52,000 |
2002/07/19 | 316 | 319 | 312 | 313 | 33,000 |
2002/07/18 | 310 | 345 | 308 | 345 | 47,000 |
2002/07/17 | 305 | 307 | 300 | 307 | 21,000 |
2002/07/16 | 290 | 300 | 290 | 300 | 37,000 |
2002/07/15 | 303 | 303 | 300 | 300 | 8,000 |
2002/07/12 | 310 | 310 | 309 | 310 | 8,000 |
2002/07/11 | 310 | 310 | 304 | 304 | 6,000 |
2002/07/10 | 305 | 313 | 305 | 311 | 25,000 |
2002/07/09 | 303 | 309 | 303 | 305 | 18,000 |
2002/07/08 | 310 | 313 | 306 | 307 | 12,000 |
2002/07/05 | 307 | 307 | 301 | 301 | 16,000 |
2002/07/04 | 299 | 309 | 299 | 308 | 12,000 |
2002/07/03 | 300 | 307 | 300 | 307 | 13,000 |
2002/07/02 | 295 | 299 | 295 | 299 | 4,000 |
2002/07/01 | 307 | 307 | 302 | 302 | 6,000 |
2002/06/28 | 291 | 297 | 291 | 297 | 10,000 |
2002/06/27 | 296 | 296 | 290 | 290 | 6,000 |
2002/06/26 | 299 | 300 | 295 | 295 | 68,000 |
2002/06/25 | 298 | 300 | 298 | 300 | 6,000 |
2002/06/24 | 296 | 297 | 293 | 297 | 8,000 |
2002/06/21 | 292 | 293 | 291 | 291 | 8,000 |
2002/06/20 | 300 | 300 | 295 | 298 | 31,000 |
2002/06/19 | 297 | 299 | 295 | 299 | 13,000 |
2002/06/18 | 295 | 298 | 293 | 298 | 13,000 |
2002/06/17 | 300 | 300 | 293 | 293 | 27,000 |
2002/06/14 | 301 | 303 | 300 | 300 | 104,000 |
2002/06/13 | 311 | 311 | 306 | 311 | 11,000 |
2002/06/12 | 319 | 319 | 310 | 311 | 11,000 |
2002/06/11 | 317 | 318 | 317 | 318 | 5,000 |
2002/06/10 | 323 | 323 | 317 | 322 | 12,000 |
2002/06/07 | 328 | 328 | 318 | 324 | 15,000 |
2002/06/06 | 336 | 336 | 320 | 320 | 20,000 |
2002/06/05 | 332 | 334 | 331 | 331 | 16,000 |
2002/06/04 | 339 | 339 | 330 | 336 | 16,000 |
2002/06/03 | 340 | 340 | 335 | 335 | 14,000 |
2002/05/31 | 339 | 341 | 338 | 338 | 16,000 |
2002/05/30 | 343 | 343 | 336 | 341 | 30,000 |
2002/05/29 | 341 | 343 | 339 | 343 | 36,000 |
2002/05/28 | 341 | 341 | 336 | 341 | 22,000 |
2002/05/27 | 340 | 341 | 338 | 338 | 20,000 |
2002/05/24 | 336 | 341 | 335 | 339 | 73,000 |
2002/05/23 | 325 | 334 | 325 | 334 | 40,000 |
2002/05/22 | 323 | 326 | 321 | 325 | 32,000 |
2002/05/21 | 317 | 324 | 315 | 324 | 23,000 |
2002/05/20 | 319 | 319 | 312 | 317 | 36,000 |
2002/05/17 | 313 | 314 | 312 | 312 | 10,000 |
2002/05/16 | 307 | 312 | 307 | 312 | 17,000 |
2002/05/15 | 306 | 307 | 306 | 306 | 4,000 |
2002/05/14 | 312 | 312 | 305 | 305 | 6,000 |
2002/05/13 | 315 | 315 | 307 | 307 | 6,000 |
2002/05/10 | 310 | 312 | 308 | 312 | 17,000 |
2002/05/09 | 307 | 307 | 306 | 306 | 6,000 |
2002/05/08 | 306 | 308 | 306 | 306 | 5,000 |
2002/05/07 | 306 | 308 | 306 | 306 | 9,000 |
2002/05/02 | 306 | 306 | 306 | 306 | 4,000 |
2002/05/01 | 310 | 310 | 307 | 307 | 5,000 |
2002/04/30 | 306 | 306 | 305 | 305 | 10,000 |
2002/04/26 | 317 | 317 | 306 | 307 | 26,000 |
2002/04/25 | 308 | 310 | 307 | 307 | 60,000 |
2002/04/24 | 307 | 308 | 307 | 308 | 6,000 |
2002/04/23 | 316 | 316 | 308 | 308 | 13,000 |
2002/04/22 | 320 | 320 | 312 | 312 | 25,000 |
2002/04/19 | 305 | 311 | 304 | 311 | 16,000 |
2002/04/18 | 303 | 307 | 303 | 305 | 10,000 |
2002/04/17 | 306 | 306 | 303 | 303 | 4,000 |
2002/04/16 | 303 | 306 | 301 | 306 | 11,000 |
2002/04/15 | 305 | 305 | 303 | 303 | 4,000 |
2002/04/12 | 313 | 313 | 305 | 310 | 10,000 |
2002/04/11 | 306 | 306 | 305 | 305 | 5,000 |
2002/04/10 | 319 | 319 | 305 | 306 | 14,000 |
2002/04/09 | 318 | 318 | 315 | 315 | 8,000 |
2002/04/08 | 308 | 312 | 307 | 312 | 12,000 |
2002/04/05 | 308 | 311 | 308 | 308 | 3,000 |
2002/04/04 | 306 | 312 | 306 | 308 | 17,000 |
2002/04/03 | 302 | 305 | 301 | 301 | 16,000 |
2002/04/02 | 303 | 303 | 302 | 302 | 5,000 |
2002/04/01 | 314 | 314 | 301 | 301 | 12,000 |
2002/03/29 | 315 | 315 | 301 | 301 | 19,000 |
2002/03/28 | 320 | 320 | 316 | 316 | 15,000 |
2002/03/27 | 315 | 320 | 312 | 320 | 6,000 |
2002/03/26 | 300 | 303 | 300 | 303 | 4,000 |
2002/03/25 | 319 | 320 | 310 | 310 | 20,000 |
2002/03/22 | 325 | 325 | 318 | 319 | 19,000 |
2002/03/20 | 324 | 326 | 319 | 325 | 24,000 |
2002/03/19 | 311 | 325 | 311 | 320 | 36,000 |
2002/03/18 | 316 | 316 | 313 | 313 | 15,000 |
2002/03/15 | 309 | 309 | 309 | 309 | 1,000 |
2002/03/14 | 311 | 311 | 307 | 309 | 12,000 |
2002/03/13 | 315 | 317 | 310 | 311 | 14,000 |
2002/03/12 | 315 | 315 | 315 | 315 | 5,000 |
2002/03/11 | 313 | 319 | 312 | 319 | 22,000 |
2002/03/08 | 315 | 325 | 310 | 310 | 91,000 |
2002/03/07 | 313 | 319 | 312 | 319 | 16,000 |
2002/03/06 | 328 | 328 | 311 | 311 | 28,000 |
2002/03/05 | 330 | 330 | 327 | 329 | 13,000 |
2002/03/04 | 318 | 334 | 311 | 331 | 30,000 |
2002/03/01 | 315 | 315 | 314 | 314 | 21,000 |
2002/02/28 | 310 | 316 | 310 | 315 | 26,000 |
2002/02/27 | 305 | 310 | 304 | 310 | 23,000 |
2002/02/26 | 301 | 303 | 300 | 302 | 5,000 |
2002/02/25 | 297 | 300 | 297 | 300 | 3,000 |
2002/02/22 | 300 | 300 | 299 | 299 | 7,000 |
2002/02/21 | 303 | 303 | 295 | 300 | 11,000 |
2002/02/20 | 302 | 304 | 299 | 303 | 30,000 |
2002/02/19 | 296 | 299 | 296 | 299 | 13,000 |
2002/02/18 | 301 | 301 | 296 | 296 | 2,000 |
2002/02/15 | 295 | 305 | 288 | 305 | 14,000 |
2002/02/14 | 295 | 298 | 289 | 295 | 17,000 |
2002/02/13 | 291 | 295 | 290 | 295 | 11,000 |
2002/02/12 | 293 | 293 | 292 | 292 | 7,000 |
2002/02/08 | 281 | 293 | 281 | 288 | 22,000 |
2002/02/07 | 285 | 289 | 281 | 289 | 8,000 |
2002/02/06 | 282 | 284 | 282 | 284 | 3,000 |
2002/02/05 | 281 | 284 | 281 | 283 | 7,000 |
2002/02/04 | 281 | 282 | 281 | 281 | 4,000 |
2002/02/01 | 285 | 286 | 281 | 281 | 13,000 |
2002/01/31 | 285 | 289 | 285 | 285 | 15,000 |
2002/01/30 | 288 | 289 | 285 | 289 | 5,000 |
2002/01/29 | 288 | 288 | 288 | 288 | 6,000 |
2002/01/28 | 288 | 290 | 288 | 290 | 4,000 |
2002/01/25 | 286 | 292 | 286 | 288 | 4,000 |
2002/01/24 | 290 | 292 | 289 | 289 | 24,000 |
2002/01/23 | 288 | 292 | 288 | 292 | 7,000 |
2002/01/22 | 292 | 292 | 288 | 288 | 6,000 |
2002/01/21 | 292 | 293 | 289 | 292 | 38,000 |
2002/01/18 | 289 | 289 | 283 | 287 | 15,000 |
2002/01/17 | 285 | 290 | 285 | 290 | 3,000 |
2002/01/16 | 283 | 285 | 282 | 285 | 12,000 |
2002/01/15 | 285 | 285 | 280 | 282 | 10,000 |
2002/01/11 | 294 | 294 | 285 | 286 | 26,000 |
2002/01/10 | 293 | 294 | 289 | 289 | 22,000 |
2002/01/09 | 292 | 300 | 292 | 300 | 16,000 |
2002/01/08 | 298 | 298 | 291 | 296 | 5,000 |
2002/01/07 | 300 | 300 | 300 | 300 | 3,000 |
2002/01/04 | 301 | 301 | 300 | 300 | 16,000 |