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 |
|---|---|---|---|---|---|
| 2003/12/30 | 287 | 289 | 287 | 289 | 6,000 |
| 2003/12/29 | 289 | 291 | 285 | 290 | 20,000 |
| 2003/12/26 | 284 | 284 | 281 | 281 | 8,000 |
| 2003/12/25 | 284 | 284 | 281 | 281 | 28,000 |
| 2003/12/24 | 285 | 285 | 283 | 285 | 21,000 |
| 2003/12/22 | 288 | 289 | 285 | 289 | 66,000 |
| 2003/12/19 | 291 | 292 | 290 | 292 | 36,000 |
| 2003/12/18 | 298 | 298 | 290 | 294 | 101,000 |
| 2003/12/17 | 294 | 308 | 294 | 307 | 113,000 |
| 2003/12/16 | 294 | 296 | 294 | 294 | 8,000 |
| 2003/12/15 | 300 | 300 | 295 | 297 | 19,000 |
| 2003/12/12 | 295 | 298 | 291 | 298 | 74,000 |
| 2003/12/11 | 291 | 294 | 289 | 289 | 3,000 |
| 2003/12/10 | 295 | 295 | 291 | 291 | 8,000 |
| 2003/12/09 | 293 | 293 | 285 | 285 | 17,000 |
| 2003/12/08 | 293 | 294 | 292 | 292 | 16,000 |
| 2003/12/05 | 292 | 295 | 291 | 295 | 8,000 |
| 2003/12/04 | 292 | 293 | 292 | 292 | 20,000 |
| 2003/12/03 | 292 | 295 | 290 | 294 | 15,000 |
| 2003/12/02 | 296 | 296 | 290 | 292 | 12,000 |
| 2003/12/01 | 295 | 295 | 293 | 295 | 6,000 |
| 2003/11/28 | 293 | 298 | 293 | 295 | 8,000 |
| 2003/11/27 | 293 | 293 | 293 | 293 | 6,000 |
| 2003/11/26 | 302 | 302 | 292 | 292 | 2,000 |
| 2003/11/25 | 303 | 303 | 303 | 303 | 4,000 |
| 2003/11/21 | 291 | 294 | 289 | 293 | 26,000 |
| 2003/11/20 | 295 | 300 | 290 | 299 | 42,000 |
| 2003/11/19 | 288 | 294 | 286 | 294 | 32,000 |
| 2003/11/18 | 288 | 289 | 284 | 286 | 17,000 |
| 2003/11/17 | 304 | 304 | 292 | 293 | 18,000 |
| 2003/11/14 | 300 | 305 | 300 | 305 | 15,000 |
| 2003/11/13 | 298 | 299 | 298 | 299 | 24,000 |
| 2003/11/12 | 307 | 307 | 301 | 301 | 6,000 |
| 2003/11/11 | 302 | 303 | 300 | 303 | 23,000 |
| 2003/11/10 | 300 | 301 | 300 | 301 | 5,000 |
| 2003/11/07 | 305 | 308 | 305 | 305 | 16,000 |
| 2003/11/06 | 305 | 309 | 305 | 305 | 10,000 |
| 2003/11/05 | 311 | 311 | 305 | 305 | 14,000 |
| 2003/11/04 | 306 | 309 | 305 | 307 | 21,000 |
| 2003/10/31 | 307 | 308 | 305 | 308 | 24,000 |
| 2003/10/30 | 308 | 316 | 308 | 310 | 28,000 |
| 2003/10/29 | 308 | 311 | 308 | 310 | 16,000 |
| 2003/10/28 | 305 | 312 | 305 | 310 | 9,000 |
| 2003/10/27 | 305 | 313 | 305 | 308 | 28,000 |
| 2003/10/24 | 310 | 310 | 301 | 301 | 9,000 |
| 2003/10/23 | 312 | 313 | 308 | 308 | 27,000 |
| 2003/10/22 | 321 | 321 | 316 | 317 | 9,000 |
| 2003/10/21 | 315 | 322 | 315 | 320 | 15,000 |
| 2003/10/20 | 315 | 318 | 310 | 318 | 47,000 |
| 2003/10/17 | 320 | 320 | 317 | 318 | 27,000 |
| 2003/10/16 | 315 | 320 | 315 | 319 | 41,000 |
| 2003/10/15 | 316 | 317 | 315 | 317 | 11,000 |
| 2003/10/14 | 315 | 317 | 315 | 317 | 7,000 |
| 2003/10/10 | 313 | 318 | 313 | 315 | 25,000 |
| 2003/10/09 | 316 | 316 | 314 | 314 | 8,000 |
| 2003/10/08 | 316 | 316 | 315 | 316 | 14,000 |
| 2003/10/07 | 314 | 316 | 314 | 315 | 11,000 |
| 2003/10/06 | 319 | 319 | 317 | 317 | 23,000 |
| 2003/10/03 | 318 | 320 | 310 | 320 | 38,000 |
| 2003/10/02 | 317 | 317 | 306 | 313 | 32,000 |
| 2003/10/01 | 316 | 317 | 316 | 317 | 5,000 |
| 2003/09/30 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/09/29 | 314 | 316 | 314 | 316 | 5,000 |
| 2003/09/26 | 317 | 319 | 313 | 313 | 7,000 |
| 2003/09/25 | 320 | 320 | 315 | 316 | 15,000 |
| 2003/09/24 | 331 | 333 | 322 | 323 | 16,000 |
| 2003/09/22 | 332 | 332 | 327 | 331 | 26,000 |
| 2003/09/19 | 328 | 330 | 325 | 327 | 44,000 |
| 2003/09/18 | 327 | 328 | 324 | 328 | 36,000 |
| 2003/09/17 | 323 | 324 | 321 | 324 | 34,000 |
| 2003/09/16 | 322 | 322 | 320 | 322 | 14,000 |
| 2003/09/12 | 322 | 322 | 317 | 319 | 58,000 |
| 2003/09/11 | 316 | 318 | 316 | 317 | 5,000 |
| 2003/09/10 | 315 | 318 | 315 | 316 | 9,000 |
| 2003/09/09 | 319 | 319 | 314 | 314 | 14,000 |
| 2003/09/08 | 319 | 319 | 311 | 315 | 30,000 |
| 2003/09/05 | 320 | 322 | 319 | 319 | 43,000 |
| 2003/09/04 | 317 | 321 | 317 | 319 | 53,000 |
| 2003/09/03 | 319 | 320 | 316 | 316 | 30,000 |
| 2003/09/02 | 312 | 313 | 311 | 311 | 14,000 |
| 2003/09/01 | 315 | 316 | 309 | 316 | 24,000 |
| 2003/08/29 | 313 | 315 | 312 | 312 | 23,000 |
| 2003/08/28 | 314 | 315 | 313 | 313 | 7,000 |
| 2003/08/27 | 311 | 313 | 308 | 313 | 13,000 |
| 2003/08/26 | 311 | 311 | 306 | 306 | 15,000 |
| 2003/08/25 | 311 | 311 | 305 | 307 | 10,000 |
| 2003/08/22 | 313 | 318 | 312 | 316 | 28,000 |
| 2003/08/21 | 313 | 314 | 311 | 311 | 16,000 |
| 2003/08/20 | 314 | 315 | 313 | 314 | 24,000 |
| 2003/08/19 | 309 | 313 | 309 | 313 | 31,000 |
| 2003/08/18 | 304 | 307 | 304 | 307 | 12,000 |
| 2003/08/15 | 305 | 306 | 305 | 306 | 10,000 |
| 2003/08/14 | 303 | 303 | 301 | 301 | 6,000 |
| 2003/08/13 | 298 | 303 | 298 | 303 | 16,000 |
| 2003/08/12 | 298 | 298 | 295 | 296 | 11,000 |
| 2003/08/11 | 295 | 295 | 289 | 289 | 8,000 |
| 2003/08/08 | 295 | 295 | 290 | 290 | 15,000 |
| 2003/08/07 | 299 | 300 | 292 | 292 | 7,000 |
| 2003/08/06 | 301 | 301 | 296 | 298 | 6,000 |
| 2003/08/05 | 310 | 310 | 301 | 301 | 30,000 |
| 2003/08/04 | 312 | 312 | 301 | 311 | 19,000 |
| 2003/08/01 | 318 | 318 | 315 | 315 | 30,000 |
| 2003/07/31 | 311 | 311 | 308 | 308 | 18,000 |
| 2003/07/30 | 314 | 316 | 310 | 314 | 15,000 |
| 2003/07/29 | 314 | 316 | 314 | 314 | 14,000 |
| 2003/07/28 | 314 | 314 | 306 | 313 | 16,000 |
| 2003/07/25 | 311 | 314 | 310 | 311 | 19,000 |
| 2003/07/24 | 314 | 314 | 311 | 312 | 11,000 |
| 2003/07/23 | 313 | 314 | 311 | 313 | 23,000 |
| 2003/07/22 | 313 | 313 | 310 | 310 | 56,000 |
| 2003/07/18 | 310 | 312 | 310 | 312 | 21,000 |
| 2003/07/17 | 318 | 318 | 306 | 315 | 25,000 |
| 2003/07/16 | 320 | 320 | 316 | 318 | 16,000 |
| 2003/07/15 | 318 | 318 | 310 | 316 | 29,000 |
| 2003/07/14 | 316 | 317 | 315 | 317 | 8,000 |
| 2003/07/11 | 317 | 317 | 314 | 314 | 15,000 |
| 2003/07/10 | 315 | 319 | 313 | 319 | 26,000 |
| 2003/07/09 | 312 | 312 | 312 | 312 | 12,000 |
| 2003/07/08 | 318 | 318 | 311 | 315 | 22,000 |
| 2003/07/07 | 315 | 316 | 311 | 313 | 11,000 |
| 2003/07/04 | 313 | 319 | 313 | 319 | 21,000 |
| 2003/07/03 | 321 | 322 | 318 | 318 | 19,000 |
| 2003/07/02 | 316 | 320 | 316 | 318 | 20,000 |
| 2003/07/01 | 316 | 316 | 311 | 311 | 20,000 |
| 2003/06/30 | 320 | 320 | 315 | 318 | 15,000 |
| 2003/06/27 | 319 | 319 | 315 | 319 | 20,000 |
| 2003/06/26 | 309 | 310 | 308 | 310 | 15,000 |
| 2003/06/25 | 310 | 315 | 310 | 314 | 6,000 |
| 2003/06/24 | 319 | 319 | 315 | 317 | 19,000 |
| 2003/06/23 | 327 | 327 | 320 | 320 | 21,000 |
| 2003/06/20 | 317 | 325 | 317 | 323 | 73,000 |
| 2003/06/19 | 315 | 316 | 312 | 316 | 42,000 |
| 2003/06/18 | 308 | 318 | 305 | 312 | 39,000 |
| 2003/06/17 | 312 | 312 | 308 | 308 | 37,000 |
| 2003/06/16 | 313 | 313 | 310 | 310 | 20,000 |
| 2003/06/13 | 318 | 318 | 313 | 313 | 70,000 |
| 2003/06/12 | 312 | 315 | 312 | 313 | 33,000 |
| 2003/06/11 | 308 | 315 | 308 | 314 | 31,000 |
| 2003/06/10 | 315 | 315 | 307 | 307 | 38,000 |
| 2003/06/09 | 315 | 315 | 311 | 314 | 31,000 |
| 2003/06/06 | 308 | 314 | 308 | 313 | 24,000 |
| 2003/06/05 | 312 | 315 | 306 | 307 | 25,000 |
| 2003/06/04 | 312 | 314 | 312 | 314 | 14,000 |
| 2003/06/03 | 313 | 318 | 311 | 317 | 25,000 |
| 2003/06/02 | 319 | 319 | 307 | 312 | 50,000 |
| 2003/05/30 | 317 | 319 | 311 | 319 | 29,000 |
| 2003/05/29 | 320 | 320 | 310 | 313 | 21,000 |
| 2003/05/28 | 310 | 317 | 310 | 315 | 18,000 |
| 2003/05/27 | 312 | 312 | 306 | 306 | 6,000 |
| 2003/05/26 | 311 | 314 | 308 | 310 | 45,000 |
| 2003/05/23 | 311 | 316 | 311 | 311 | 37,000 |
| 2003/05/22 | 324 | 328 | 315 | 315 | 43,000 |
| 2003/05/21 | 330 | 330 | 324 | 324 | 19,000 |
| 2003/05/20 | 326 | 331 | 325 | 330 | 71,000 |
| 2003/05/19 | 325 | 327 | 320 | 325 | 72,000 |
| 2003/05/16 | 323 | 324 | 322 | 324 | 14,000 |
| 2003/05/15 | 329 | 329 | 322 | 327 | 20,000 |
| 2003/05/14 | 330 | 331 | 325 | 328 | 21,000 |
| 2003/05/13 | 327 | 330 | 325 | 328 | 32,000 |
| 2003/05/12 | 326 | 330 | 324 | 325 | 26,000 |
| 2003/05/09 | 323 | 328 | 323 | 326 | 28,000 |
| 2003/05/08 | 321 | 330 | 321 | 328 | 36,000 |
| 2003/05/07 | 329 | 330 | 324 | 324 | 33,000 |
| 2003/05/06 | 337 | 338 | 328 | 329 | 82,000 |
| 2003/05/02 | 342 | 342 | 333 | 338 | 66,000 |
| 2003/05/01 | 350 | 355 | 332 | 341 | 211,000 |
| 2003/04/30 | 326 | 371 | 321 | 340 | 504,000 |
| 2003/04/28 | 314 | 314 | 303 | 306 | 16,000 |
| 2003/04/25 | 317 | 318 | 309 | 314 | 31,000 |
| 2003/04/24 | 312 | 317 | 310 | 317 | 27,000 |
| 2003/04/23 | 319 | 319 | 302 | 302 | 27,000 |
| 2003/04/22 | 330 | 330 | 310 | 314 | 81,000 |
| 2003/04/21 | 308 | 315 | 305 | 312 | 61,000 |
| 2003/04/18 | 298 | 302 | 296 | 300 | 16,000 |
| 2003/04/17 | 300 | 300 | 292 | 298 | 10,000 |
| 2003/04/16 | 310 | 310 | 300 | 300 | 11,000 |
| 2003/04/15 | 300 | 307 | 295 | 307 | 13,000 |
| 2003/04/14 | 303 | 303 | 293 | 299 | 25,000 |
| 2003/04/11 | 307 | 307 | 293 | 294 | 38,000 |
| 2003/04/10 | 311 | 311 | 298 | 298 | 48,000 |
| 2003/04/09 | 319 | 319 | 308 | 309 | 31,000 |
| 2003/04/08 | 318 | 318 | 308 | 315 | 54,000 |
| 2003/04/07 | 336 | 336 | 307 | 323 | 159,000 |
| 2003/04/04 | 299 | 341 | 299 | 337 | 292,000 |
| 2003/04/03 | 289 | 289 | 286 | 289 | 19,000 |
| 2003/04/02 | 284 | 284 | 283 | 284 | 5,000 |
| 2003/04/01 | 286 | 286 | 284 | 284 | 7,000 |
| 2003/03/31 | 281 | 286 | 281 | 284 | 8,000 |
| 2003/03/28 | 287 | 294 | 287 | 294 | 21,000 |
| 2003/03/27 | 283 | 286 | 281 | 286 | 18,000 |
| 2003/03/26 | 282 | 287 | 278 | 284 | 33,000 |
| 2003/03/25 | 289 | 289 | 280 | 284 | 26,000 |
| 2003/03/24 | 286 | 290 | 276 | 290 | 33,000 |
| 2003/03/20 | 264 | 273 | 264 | 273 | 33,000 |
| 2003/03/19 | 265 | 265 | 262 | 264 | 31,000 |
| 2003/03/18 | 268 | 268 | 266 | 266 | 8,000 |
| 2003/03/17 | 261 | 261 | 255 | 258 | 15,000 |
| 2003/03/14 | 262 | 262 | 259 | 261 | 82,000 |
| 2003/03/13 | 259 | 267 | 259 | 267 | 12,000 |
| 2003/03/12 | 260 | 263 | 258 | 258 | 20,000 |
| 2003/03/11 | 266 | 266 | 263 | 263 | 11,000 |
| 2003/03/10 | 275 | 276 | 266 | 266 | 17,000 |
| 2003/03/07 | 280 | 282 | 275 | 275 | 19,000 |
| 2003/03/06 | 279 | 285 | 279 | 281 | 34,000 |
| 2003/03/05 | 272 | 278 | 272 | 278 | 14,000 |
| 2003/03/04 | 281 | 281 | 281 | 281 | 8,000 |
| 2003/03/03 | 277 | 285 | 274 | 280 | 30,000 |
| 2003/02/28 | 266 | 272 | 266 | 272 | 10,000 |
| 2003/02/27 | 265 | 270 | 265 | 266 | 18,000 |
| 2003/02/26 | 263 | 265 | 262 | 264 | 18,000 |
| 2003/02/25 | 270 | 270 | 264 | 264 | 12,000 |
| 2003/02/24 | 271 | 273 | 270 | 270 | 9,000 |
| 2003/02/21 | 278 | 278 | 275 | 275 | 13,000 |
| 2003/02/20 | 280 | 280 | 274 | 278 | 28,000 |
| 2003/02/19 | 282 | 282 | 279 | 280 | 40,000 |
| 2003/02/18 | 278 | 282 | 277 | 279 | 21,000 |
| 2003/02/17 | 271 | 277 | 271 | 277 | 25,000 |
| 2003/02/14 | 270 | 272 | 267 | 270 | 32,000 |
| 2003/02/13 | 275 | 276 | 268 | 270 | 25,000 |
| 2003/02/12 | 261 | 271 | 261 | 270 | 41,000 |
| 2003/02/10 | 262 | 262 | 259 | 261 | 18,000 |
| 2003/02/07 | 261 | 261 | 260 | 261 | 7,000 |
| 2003/02/06 | 265 | 265 | 258 | 258 | 23,000 |
| 2003/02/05 | 255 | 260 | 254 | 260 | 27,000 |
| 2003/02/04 | 258 | 258 | 254 | 255 | 12,000 |
| 2003/02/03 | 249 | 252 | 249 | 252 | 6,000 |
| 2003/01/31 | 248 | 250 | 244 | 244 | 22,000 |
| 2003/01/30 | 250 | 252 | 250 | 250 | 8,000 |
| 2003/01/29 | 259 | 259 | 252 | 254 | 13,000 |
| 2003/01/28 | 259 | 259 | 257 | 257 | 5,000 |
| 2003/01/27 | 256 | 256 | 255 | 255 | 4,000 |
| 2003/01/24 | 252 | 256 | 252 | 254 | 12,000 |
| 2003/01/23 | 254 | 257 | 250 | 257 | 19,000 |
| 2003/01/22 | 264 | 264 | 253 | 253 | 14,000 |
| 2003/01/21 | 259 | 262 | 259 | 261 | 6,000 |
| 2003/01/20 | 255 | 259 | 253 | 259 | 45,000 |
| 2003/01/17 | 246 | 255 | 246 | 254 | 48,000 |
| 2003/01/16 | 247 | 247 | 245 | 246 | 20,000 |
| 2003/01/15 | 245 | 247 | 245 | 247 | 25,000 |
| 2003/01/14 | 239 | 244 | 238 | 241 | 22,000 |
| 2003/01/10 | 238 | 238 | 233 | 238 | 21,000 |
| 2003/01/09 | 232 | 238 | 232 | 238 | 21,000 |
| 2003/01/08 | 244 | 244 | 240 | 240 | 14,000 |
| 2003/01/07 | 251 | 251 | 244 | 245 | 17,000 |
| 2003/01/06 | 248 | 250 | 248 | 249 | 23,000 |