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
2004/12/30 425 440 425 438 148,000
2004/12/29 434 439 428 430 249,000
2004/12/28 405 415 403 414 126,000
2004/12/27 398 405 398 404 55,000
2004/12/24 397 397 394 397 49,000
2004/12/22 396 397 394 397 44,000
2004/12/21 398 398 394 398 41,000
2004/12/20 399 399 394 398 51,000
2004/12/17 395 398 393 398 66,000
2004/12/16 401 401 385 396 95,000
2004/12/15 393 404 390 399 299,000
2004/12/14 395 395 390 393 59,000
2004/12/13 397 397 391 392 107,000
2004/12/10 383 388 377 388 63,000
2004/12/09 387 388 385 388 16,000
2004/12/08 388 392 384 392 26,000
2004/12/07 393 394 389 393 18,000
2004/12/06 395 395 391 394 23,000
2004/12/03 396 397 393 395 29,000
2004/12/02 393 396 386 396 55,000
2004/12/01 390 390 385 390 25,000
2004/11/30 393 398 389 392 31,000
2004/11/29 389 398 387 398 67,000
2004/11/26 390 390 386 387 19,000
2004/11/25 388 390 386 390 11,000
2004/11/24 386 391 386 390 56,000
2004/11/22 388 388 381 388 40,000
2004/11/19 389 390 386 390 25,000
2004/11/18 391 391 386 388 22,000
2004/11/17 387 391 386 391 42,000
2004/11/16 390 392 385 392 30,000
2004/11/15 385 397 385 388 42,000
2004/11/12 379 384 379 384 28,000
2004/11/11 383 385 380 380 20,000
2004/11/10 385 386 384 386 14,000
2004/11/09 386 386 381 385 17,000
2004/11/08 381 389 376 384 54,000
2004/11/05 380 380 376 380 38,000
2004/11/04 382 383 382 382 6,000
2004/11/02 373 380 372 380 36,000
2004/11/01 375 375 371 374 7,000
2004/10/29 375 380 372 380 38,000
2004/10/28 368 378 366 378 41,000
2004/10/27 366 368 366 367 20,000
2004/10/26 370 370 367 370 16,000
2004/10/25 362 371 361 371 61,000
2004/10/22 368 371 365 371 34,000
2004/10/21 371 372 367 372 46,000
2004/10/20 378 379 372 372 54,000
2004/10/19 374 378 372 377 54,000
2004/10/18 375 375 369 374 76,000
2004/10/15 376 381 373 376 25,000
2004/10/14 377 383 376 380 32,000
2004/10/13 377 381 377 381 6,000
2004/10/12 380 382 379 380 21,000
2004/10/08 380 382 375 382 65,000
2004/10/07 376 385 374 385 77,000
2004/10/06 380 380 376 377 26,000
2004/10/05 375 382 373 382 36,000
2004/10/04 380 381 369 379 100,000
2004/10/01 387 390 381 382 72,000
2004/09/30 389 397 387 394 180,000
2004/09/29 377 386 370 385 138,000
2004/09/28 379 380 368 380 100,000
2004/09/27 372 392 372 379 120,000
2004/09/24 369 372 362 372 56,000
2004/09/22 363 373 363 366 89,000
2004/09/21 363 363 361 362 35,000
2004/09/17 360 361 355 361 49,000
2004/09/16 359 361 358 358 18,000
2004/09/15 365 366 361 364 55,000
2004/09/14 355 362 355 361 74,000
2004/09/13 352 354 349 354 26,000
2004/09/10 350 352 347 352 70,000
2004/09/09 356 359 352 353 46,000
2004/09/08 352 357 348 355 43,000
2004/09/07 348 356 344 354 67,000
2004/09/06 348 355 343 355 32,000
2004/09/03 351 355 350 353 40,000
2004/09/02 358 358 350 354 105,000
2004/09/01 355 356 351 356 60,000
2004/08/31 362 362 355 356 59,000
2004/08/30 357 366 355 364 129,000
2004/08/27 345 360 345 356 170,000
2004/08/26 348 352 345 347 79,000
2004/08/25 338 344 337 344 107,000
2004/08/24 333 335 333 335 47,000
2004/08/23 330 334 330 334 27,000
2004/08/20 333 335 331 335 50,000
2004/08/19 330 334 330 332 26,000
2004/08/18 330 330 324 329 17,000
2004/08/17 332 332 321 331 26,000
2004/08/16 324 331 314 331 28,000
2004/08/13 337 337 332 333 65,000
2004/08/12 320 332 320 332 77,000
2004/08/11 323 323 318 320 9,000
2004/08/10 317 320 317 320 6,000
2004/08/09 315 318 315 316 9,000
2004/08/06 315 321 315 321 15,000
2004/08/05 313 318 310 314 36,000
2004/08/04 324 324 318 318 10,000
2004/08/03 328 328 323 324 12,000
2004/08/02 328 328 318 326 36,000
2004/07/30 316 327 316 325 12,000
2004/07/29 324 324 318 320 22,000
2004/07/28 319 323 319 323 8,000
2004/07/27 323 323 317 317 36,000
2004/07/26 328 328 327 327 11,000
2004/07/23 327 327 326 327 7,000
2004/07/22 329 329 325 327 24,000
2004/07/21 324 327 324 327 14,000
2004/07/20 327 327 326 326 55,000
2004/07/16 317 324 317 322 13,000
2004/07/15 321 322 321 321 18,000
2004/07/14 321 323 321 322 8,000
2004/07/13 324 324 319 319 8,000
2004/07/12 324 325 322 325 17,000
2004/07/09 316 323 316 323 14,000
2004/07/08 319 323 315 315 24,000
2004/07/07 319 321 319 321 18,000
2004/07/06 326 326 324 324 15,000
2004/07/05 330 330 323 328 19,000
2004/07/02 330 330 327 330 8,000
2004/07/01 331 331 329 330 13,000
2004/06/30 328 331 328 331 22,000
2004/06/29 332 332 329 330 31,000
2004/06/28 322 333 322 333 25,000
2004/06/25 317 321 317 321 20,000
2004/06/24 320 321 320 321 9,000
2004/06/23 323 325 323 325 24,000
2004/06/22 328 328 323 326 12,000
2004/06/21 328 331 326 328 32,000
2004/06/18 330 331 323 328 26,000
2004/06/17 333 333 325 329 19,000
2004/06/16 336 336 335 335 21,000
2004/06/15 335 335 333 334 71,000
2004/06/14 330 333 328 330 48,000
2004/06/11 324 330 324 329 88,000
2004/06/10 323 330 321 327 53,000
2004/06/09 324 324 317 323 29,000
2004/06/08 322 322 317 318 22,000
2004/06/07 326 328 321 322 131,000
2004/06/04 301 306 299 306 13,000
2004/06/03 308 309 296 301 53,000
2004/06/02 311 311 308 308 14,000
2004/06/01 309 310 300 310 10,000
2004/05/31 311 311 308 309 7,000
2004/05/28 305 310 305 308 23,000
2004/05/27 301 305 300 305 15,000
2004/05/26 298 305 298 305 22,000
2004/05/25 300 303 299 300 15,000
2004/05/24 300 300 297 299 25,000
2004/05/21 290 293 290 293 16,000
2004/05/20 288 290 288 290 36,000
2004/05/19 286 288 283 288 24,000
2004/05/18 288 288 278 281 66,000
2004/05/17 295 295 280 284 51,000
2004/05/14 294 296 294 294 21,000
2004/05/13 298 298 295 295 33,000
2004/05/12 295 297 295 296 15,000
2004/05/11 290 294 290 292 32,000
2004/05/10 304 314 291 291 29,000
2004/05/07 313 313 309 309 24,000
2004/05/06 320 320 312 312 13,000
2004/04/30 320 322 318 320 19,000
2004/04/28 321 322 321 321 17,000
2004/04/27 322 324 322 323 10,000
2004/04/26 326 328 326 327 15,000
2004/04/23 329 329 326 326 19,000
2004/04/22 329 329 327 329 14,000
2004/04/21 331 334 325 329 32,000
2004/04/20 331 331 324 328 28,000
2004/04/19 330 336 326 328 30,000
2004/04/16 327 335 327 330 21,000
2004/04/15 327 336 325 325 37,000
2004/04/14 325 326 325 326 10,000
2004/04/13 330 330 325 327 30,000
2004/04/12 322 330 322 330 38,000
2004/04/09 338 340 329 331 81,000
2004/04/08 333 340 333 339 34,000
2004/04/07 340 340 335 337 10,000
2004/04/06 331 339 331 339 35,000
2004/04/05 336 339 330 333 42,000
2004/04/02 334 341 334 336 64,000
2004/04/01 335 335 331 334 25,000
2004/03/31 332 334 329 334 16,000
2004/03/30 334 335 329 332 21,000
2004/03/29 331 331 323 331 44,000
2004/03/26 333 334 329 334 28,000
2004/03/25 333 334 332 334 26,000
2004/03/24 331 334 331 332 15,000
2004/03/23 334 335 330 330 34,000
2004/03/22 334 338 332 332 54,000
2004/03/19 331 333 328 329 42,000
2004/03/18 326 335 324 327 94,000
2004/03/17 318 322 317 321 44,000
2004/03/16 315 317 315 317 9,000
2004/03/15 318 318 315 317 17,000
2004/03/12 310 313 310 313 60,000
2004/03/11 316 317 314 316 29,000
2004/03/10 315 317 315 317 9,000
2004/03/09 316 316 315 316 20,000
2004/03/08 316 320 316 319 31,000
2004/03/05 316 317 314 314 16,000
2004/03/04 317 319 312 319 16,000
2004/03/03 316 316 314 315 29,000
2004/03/02 311 316 311 316 62,000
2004/03/01 306 311 305 309 50,000
2004/02/27 306 307 304 307 18,000
2004/02/26 305 305 301 305 22,000
2004/02/25 304 304 300 303 15,000
2004/02/24 300 300 296 299 29,000
2004/02/23 299 305 298 305 36,000
2004/02/20 299 299 299 299 17,000
2004/02/19 297 300 297 298 11,000
2004/02/18 295 297 295 296 17,000
2004/02/17 296 298 296 296 16,000
2004/02/16 299 299 298 299 17,000
2004/02/13 294 298 293 295 13,000
2004/02/12 294 297 294 294 12,000
2004/02/10 293 295 293 294 5,000
2004/02/09 295 296 293 293 9,000
2004/02/06 293 295 293 295 8,000
2004/02/05 295 295 294 294 18,000
2004/02/04 294 296 294 294 15,000
2004/02/03 299 299 294 295 12,000
2004/02/02 297 297 293 295 11,000
2004/01/30 299 303 292 292 20,000
2004/01/29 298 298 295 295 17,000
2004/01/28 296 297 296 297 6,000
2004/01/27 297 298 296 298 20,000
2004/01/26 306 306 301 301 8,000
2004/01/23 301 302 301 301 6,000
2004/01/22 304 305 302 303 15,000
2004/01/21 304 304 300 302 20,000
2004/01/20 305 306 301 301 37,000
2004/01/19 304 304 302 303 17,000
2004/01/16 299 300 299 300 9,000
2004/01/15 296 301 296 299 36,000
2004/01/14 298 302 298 301 27,000
2004/01/13 298 302 298 298 19,000
2004/01/09 297 303 297 298 21,000
2004/01/08 298 298 295 295 13,000
2004/01/07 299 299 292 293 14,000
2004/01/06 297 299 291 296 35,000
2004/01/05 299 299 297 297 12,000

このページの先頭へ