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 |
|---|---|---|---|---|---|
| 2005/12/30 | 473 | 473 | 467 | 467 | 26,000 |
| 2005/12/29 | 475 | 476 | 471 | 472 | 59,000 |
| 2005/12/28 | 469 | 472 | 464 | 470 | 96,000 |
| 2005/12/27 | 466 | 468 | 465 | 465 | 68,000 |
| 2005/12/26 | 466 | 470 | 466 | 470 | 79,000 |
| 2005/12/22 | 472 | 473 | 468 | 471 | 83,000 |
| 2005/12/21 | 472 | 474 | 470 | 471 | 113,000 |
| 2005/12/20 | 466 | 476 | 466 | 472 | 106,000 |
| 2005/12/19 | 473 | 473 | 464 | 471 | 88,000 |
| 2005/12/16 | 471 | 475 | 469 | 473 | 73,000 |
| 2005/12/15 | 481 | 481 | 475 | 475 | 121,000 |
| 2005/12/14 | 469 | 480 | 468 | 471 | 154,000 |
| 2005/12/13 | 470 | 471 | 465 | 468 | 136,000 |
| 2005/12/12 | 463 | 465 | 460 | 461 | 132,000 |
| 2005/12/09 | 457 | 462 | 456 | 456 | 116,000 |
| 2005/12/08 | 459 | 463 | 457 | 457 | 73,000 |
| 2005/12/07 | 460 | 464 | 457 | 459 | 87,000 |
| 2005/12/06 | 462 | 466 | 462 | 463 | 58,000 |
| 2005/12/05 | 469 | 469 | 465 | 467 | 69,000 |
| 2005/12/02 | 470 | 470 | 465 | 469 | 81,000 |
| 2005/12/01 | 462 | 470 | 461 | 470 | 128,000 |
| 2005/11/30 | 461 | 466 | 459 | 460 | 93,000 |
| 2005/11/29 | 451 | 460 | 451 | 460 | 49,000 |
| 2005/11/28 | 452 | 453 | 446 | 447 | 43,000 |
| 2005/11/25 | 457 | 457 | 439 | 452 | 71,000 |
| 2005/11/24 | 462 | 463 | 456 | 457 | 66,000 |
| 2005/11/22 | 464 | 464 | 459 | 462 | 32,000 |
| 2005/11/21 | 467 | 467 | 459 | 459 | 90,000 |
| 2005/11/18 | 468 | 468 | 463 | 467 | 97,000 |
| 2005/11/17 | 460 | 465 | 460 | 465 | 47,000 |
| 2005/11/16 | 468 | 468 | 457 | 460 | 114,000 |
| 2005/11/15 | 458 | 466 | 452 | 463 | 104,000 |
| 2005/11/14 | 454 | 454 | 448 | 451 | 81,000 |
| 2005/11/11 | 459 | 460 | 449 | 452 | 128,000 |
| 2005/11/10 | 466 | 466 | 458 | 462 | 64,000 |
| 2005/11/09 | 470 | 470 | 466 | 466 | 61,000 |
| 2005/11/08 | 462 | 470 | 460 | 470 | 98,000 |
| 2005/11/07 | 459 | 460 | 456 | 459 | 60,000 |
| 2005/11/04 | 457 | 461 | 457 | 458 | 54,000 |
| 2005/11/02 | 454 | 462 | 454 | 460 | 89,000 |
| 2005/11/01 | 447 | 463 | 447 | 458 | 99,000 |
| 2005/10/31 | 442 | 452 | 441 | 447 | 94,000 |
| 2005/10/28 | 438 | 445 | 435 | 441 | 88,000 |
| 2005/10/27 | 438 | 439 | 436 | 438 | 51,000 |
| 2005/10/26 | 436 | 439 | 430 | 437 | 64,000 |
| 2005/10/25 | 428 | 433 | 428 | 432 | 34,000 |
| 2005/10/24 | 434 | 438 | 429 | 429 | 54,000 |
| 2005/10/21 | 434 | 434 | 426 | 429 | 58,000 |
| 2005/10/20 | 437 | 441 | 433 | 435 | 94,000 |
| 2005/10/19 | 439 | 442 | 435 | 435 | 93,000 |
| 2005/10/18 | 438 | 450 | 437 | 437 | 179,000 |
| 2005/10/17 | 442 | 462 | 437 | 438 | 431,000 |
| 2005/10/14 | 418 | 440 | 418 | 432 | 379,000 |
| 2005/10/13 | 411 | 414 | 410 | 411 | 61,000 |
| 2005/10/12 | 417 | 418 | 412 | 412 | 74,000 |
| 2005/10/11 | 416 | 418 | 410 | 415 | 54,000 |
| 2005/10/07 | 417 | 420 | 415 | 415 | 28,000 |
| 2005/10/06 | 420 | 422 | 415 | 420 | 44,000 |
| 2005/10/05 | 421 | 425 | 421 | 423 | 56,000 |
| 2005/10/04 | 419 | 425 | 418 | 425 | 81,000 |
| 2005/10/03 | 424 | 424 | 420 | 421 | 44,000 |
| 2005/09/30 | 424 | 427 | 420 | 426 | 89,000 |
| 2005/09/29 | 425 | 426 | 421 | 426 | 101,000 |
| 2005/09/28 | 422 | 425 | 420 | 425 | 72,000 |
| 2005/09/27 | 420 | 423 | 420 | 421 | 25,000 |
| 2005/09/26 | 416 | 424 | 416 | 424 | 78,000 |
| 2005/09/22 | 413 | 416 | 413 | 416 | 40,000 |
| 2005/09/21 | 416 | 418 | 415 | 417 | 45,000 |
| 2005/09/20 | 414 | 417 | 413 | 417 | 127,000 |
| 2005/09/16 | 410 | 410 | 408 | 410 | 56,000 |
| 2005/09/15 | 410 | 410 | 409 | 409 | 21,000 |
| 2005/09/14 | 410 | 411 | 407 | 411 | 41,000 |
| 2005/09/13 | 408 | 410 | 408 | 409 | 29,000 |
| 2005/09/12 | 408 | 413 | 407 | 407 | 57,000 |
| 2005/09/09 | 405 | 407 | 403 | 405 | 123,000 |
| 2005/09/08 | 406 | 406 | 403 | 404 | 31,000 |
| 2005/09/07 | 407 | 408 | 404 | 404 | 38,000 |
| 2005/09/06 | 410 | 410 | 406 | 407 | 33,000 |
| 2005/09/05 | 408 | 413 | 408 | 409 | 11,000 |
| 2005/09/02 | 408 | 410 | 407 | 408 | 26,000 |
| 2005/09/01 | 408 | 409 | 407 | 407 | 18,000 |
| 2005/08/31 | 406 | 407 | 404 | 407 | 40,000 |
| 2005/08/30 | 405 | 406 | 404 | 404 | 46,000 |
| 2005/08/29 | 407 | 407 | 402 | 405 | 55,000 |
| 2005/08/26 | 407 | 407 | 405 | 406 | 24,000 |
| 2005/08/25 | 408 | 408 | 405 | 405 | 44,000 |
| 2005/08/24 | 408 | 409 | 407 | 408 | 63,000 |
| 2005/08/23 | 412 | 414 | 408 | 409 | 88,000 |
| 2005/08/22 | 418 | 418 | 412 | 414 | 74,000 |
| 2005/08/19 | 414 | 415 | 412 | 415 | 26,000 |
| 2005/08/18 | 417 | 417 | 409 | 412 | 53,000 |
| 2005/08/17 | 416 | 416 | 411 | 415 | 34,000 |
| 2005/08/16 | 417 | 417 | 412 | 412 | 41,000 |
| 2005/08/15 | 409 | 415 | 409 | 412 | 19,000 |
| 2005/08/12 | 411 | 412 | 408 | 408 | 32,000 |
| 2005/08/11 | 411 | 413 | 407 | 410 | 73,000 |
| 2005/08/10 | 416 | 416 | 411 | 412 | 39,000 |
| 2005/08/09 | 403 | 412 | 403 | 411 | 31,000 |
| 2005/08/08 | 395 | 408 | 395 | 408 | 55,000 |
| 2005/08/05 | 405 | 405 | 400 | 405 | 53,000 |
| 2005/08/04 | 409 | 409 | 401 | 406 | 37,000 |
| 2005/08/03 | 407 | 409 | 404 | 409 | 25,000 |
| 2005/08/02 | 410 | 410 | 406 | 406 | 24,000 |
| 2005/08/01 | 414 | 415 | 410 | 412 | 60,000 |
| 2005/07/29 | 411 | 412 | 409 | 412 | 41,000 |
| 2005/07/28 | 414 | 414 | 409 | 412 | 42,000 |
| 2005/07/27 | 411 | 413 | 411 | 412 | 20,000 |
| 2005/07/26 | 410 | 412 | 408 | 412 | 30,000 |
| 2005/07/25 | 409 | 411 | 407 | 410 | 62,000 |
| 2005/07/22 | 416 | 417 | 410 | 414 | 90,000 |
| 2005/07/21 | 417 | 417 | 411 | 412 | 35,000 |
| 2005/07/20 | 420 | 420 | 416 | 416 | 53,000 |
| 2005/07/19 | 412 | 417 | 412 | 417 | 38,000 |
| 2005/07/15 | 413 | 413 | 410 | 410 | 35,000 |
| 2005/07/14 | 414 | 414 | 411 | 412 | 39,000 |
| 2005/07/13 | 417 | 417 | 413 | 414 | 24,000 |
| 2005/07/12 | 419 | 423 | 412 | 418 | 36,000 |
| 2005/07/11 | 415 | 421 | 414 | 417 | 54,000 |
| 2005/07/08 | 410 | 421 | 410 | 414 | 90,000 |
| 2005/07/07 | 420 | 420 | 415 | 418 | 35,000 |
| 2005/07/06 | 424 | 424 | 422 | 422 | 26,000 |
| 2005/07/05 | 426 | 427 | 422 | 427 | 32,000 |
| 2005/07/04 | 429 | 430 | 427 | 428 | 25,000 |
| 2005/07/01 | 430 | 430 | 426 | 430 | 46,000 |
| 2005/06/30 | 424 | 430 | 423 | 430 | 67,000 |
| 2005/06/29 | 429 | 429 | 423 | 424 | 33,000 |
| 2005/06/28 | 420 | 424 | 419 | 424 | 42,000 |
| 2005/06/27 | 421 | 425 | 418 | 422 | 32,000 |
| 2005/06/24 | 424 | 428 | 423 | 426 | 10,000 |
| 2005/06/23 | 428 | 428 | 424 | 428 | 29,000 |
| 2005/06/22 | 429 | 429 | 426 | 429 | 20,000 |
| 2005/06/21 | 426 | 429 | 426 | 428 | 20,000 |
| 2005/06/20 | 433 | 433 | 429 | 429 | 44,000 |
| 2005/06/17 | 420 | 429 | 419 | 429 | 55,000 |
| 2005/06/16 | 422 | 422 | 419 | 422 | 22,000 |
| 2005/06/15 | 422 | 423 | 418 | 422 | 28,000 |
| 2005/06/14 | 420 | 421 | 418 | 421 | 24,000 |
| 2005/06/13 | 420 | 424 | 419 | 423 | 24,000 |
| 2005/06/10 | 420 | 420 | 415 | 420 | 63,000 |
| 2005/06/09 | 416 | 418 | 414 | 415 | 22,000 |
| 2005/06/08 | 410 | 416 | 410 | 416 | 30,000 |
| 2005/06/07 | 409 | 414 | 409 | 414 | 27,000 |
| 2005/06/06 | 410 | 414 | 407 | 414 | 35,000 |
| 2005/06/03 | 416 | 416 | 413 | 415 | 20,000 |
| 2005/06/02 | 420 | 420 | 415 | 419 | 20,000 |
| 2005/06/01 | 422 | 422 | 414 | 420 | 51,000 |
| 2005/05/31 | 411 | 425 | 404 | 425 | 118,000 |
| 2005/05/30 | 399 | 414 | 399 | 411 | 96,000 |
| 2005/05/27 | 393 | 399 | 391 | 398 | 39,000 |
| 2005/05/26 | 390 | 399 | 384 | 397 | 39,000 |
| 2005/05/25 | 398 | 398 | 390 | 396 | 20,000 |
| 2005/05/24 | 401 | 401 | 395 | 398 | 41,000 |
| 2005/05/23 | 400 | 404 | 397 | 401 | 24,000 |
| 2005/05/20 | 401 | 405 | 397 | 405 | 36,000 |
| 2005/05/19 | 401 | 401 | 387 | 399 | 147,000 |
| 2005/05/18 | 404 | 404 | 400 | 400 | 17,000 |
| 2005/05/17 | 404 | 404 | 398 | 403 | 32,000 |
| 2005/05/16 | 412 | 412 | 402 | 409 | 63,000 |
| 2005/05/13 | 412 | 414 | 410 | 412 | 20,000 |
| 2005/05/12 | 415 | 417 | 411 | 417 | 25,000 |
| 2005/05/11 | 417 | 421 | 416 | 417 | 56,000 |
| 2005/05/10 | 418 | 420 | 411 | 416 | 29,000 |
| 2005/05/09 | 416 | 417 | 416 | 417 | 29,000 |
| 2005/05/06 | 410 | 412 | 406 | 411 | 20,000 |
| 2005/05/02 | 407 | 410 | 405 | 408 | 10,000 |
| 2005/04/28 | 410 | 412 | 403 | 412 | 50,000 |
| 2005/04/27 | 414 | 415 | 406 | 415 | 37,000 |
| 2005/04/26 | 412 | 412 | 403 | 412 | 71,000 |
| 2005/04/25 | 419 | 420 | 406 | 412 | 24,000 |
| 2005/04/22 | 409 | 415 | 405 | 415 | 40,000 |
| 2005/04/21 | 392 | 404 | 392 | 404 | 60,000 |
| 2005/04/20 | 406 | 409 | 401 | 402 | 35,000 |
| 2005/04/19 | 401 | 404 | 399 | 404 | 50,000 |
| 2005/04/18 | 405 | 405 | 396 | 398 | 76,000 |
| 2005/04/15 | 413 | 413 | 404 | 412 | 69,000 |
| 2005/04/14 | 420 | 420 | 410 | 416 | 31,000 |
| 2005/04/13 | 426 | 428 | 421 | 422 | 17,000 |
| 2005/04/12 | 423 | 428 | 421 | 421 | 34,000 |
| 2005/04/11 | 427 | 427 | 420 | 423 | 23,000 |
| 2005/04/08 | 427 | 430 | 420 | 427 | 27,000 |
| 2005/04/07 | 431 | 432 | 420 | 424 | 35,000 |
| 2005/04/06 | 423 | 431 | 423 | 430 | 40,000 |
| 2005/04/05 | 413 | 423 | 412 | 423 | 60,000 |
| 2005/04/04 | 425 | 425 | 412 | 416 | 70,000 |
| 2005/04/01 | 432 | 432 | 420 | 428 | 48,000 |
| 2005/03/31 | 430 | 433 | 422 | 429 | 92,000 |
| 2005/03/30 | 439 | 439 | 424 | 433 | 51,000 |
| 2005/03/29 | 444 | 445 | 437 | 442 | 56,000 |
| 2005/03/28 | 446 | 450 | 440 | 443 | 46,000 |
| 2005/03/25 | 449 | 453 | 444 | 453 | 54,000 |
| 2005/03/24 | 451 | 452 | 447 | 452 | 58,000 |
| 2005/03/23 | 455 | 455 | 451 | 452 | 48,000 |
| 2005/03/22 | 454 | 457 | 453 | 455 | 59,000 |
| 2005/03/18 | 453 | 455 | 451 | 451 | 75,000 |
| 2005/03/17 | 445 | 451 | 444 | 451 | 100,000 |
| 2005/03/16 | 447 | 449 | 444 | 444 | 86,000 |
| 2005/03/15 | 448 | 453 | 444 | 449 | 91,000 |
| 2005/03/14 | 453 | 456 | 448 | 450 | 70,000 |
| 2005/03/11 | 463 | 463 | 456 | 456 | 115,000 |
| 2005/03/10 | 460 | 464 | 458 | 461 | 102,000 |
| 2005/03/09 | 458 | 460 | 457 | 457 | 58,000 |
| 2005/03/08 | 460 | 460 | 454 | 456 | 87,000 |
| 2005/03/07 | 467 | 469 | 460 | 461 | 65,000 |
| 2005/03/04 | 465 | 465 | 461 | 465 | 60,000 |
| 2005/03/03 | 466 | 468 | 464 | 465 | 69,000 |
| 2005/03/02 | 466 | 469 | 464 | 469 | 52,000 |
| 2005/03/01 | 465 | 467 | 463 | 466 | 75,000 |
| 2005/02/28 | 465 | 465 | 463 | 465 | 72,000 |
| 2005/02/25 | 462 | 465 | 459 | 462 | 135,000 |
| 2005/02/24 | 460 | 461 | 458 | 460 | 84,000 |
| 2005/02/23 | 462 | 463 | 455 | 461 | 101,000 |
| 2005/02/22 | 461 | 462 | 458 | 461 | 63,000 |
| 2005/02/21 | 465 | 465 | 460 | 460 | 74,000 |
| 2005/02/18 | 462 | 467 | 458 | 467 | 123,000 |
| 2005/02/17 | 464 | 470 | 459 | 467 | 97,000 |
| 2005/02/16 | 473 | 473 | 468 | 470 | 72,000 |
| 2005/02/15 | 473 | 480 | 473 | 475 | 76,000 |
| 2005/02/14 | 485 | 485 | 475 | 476 | 54,000 |
| 2005/02/10 | 468 | 482 | 462 | 482 | 106,000 |
| 2005/02/09 | 481 | 481 | 475 | 478 | 98,000 |
| 2005/02/08 | 484 | 484 | 479 | 481 | 93,000 |
| 2005/02/07 | 482 | 485 | 480 | 484 | 114,000 |
| 2005/02/04 | 477 | 481 | 476 | 480 | 78,000 |
| 2005/02/03 | 484 | 485 | 475 | 481 | 121,000 |
| 2005/02/02 | 476 | 486 | 476 | 483 | 182,000 |
| 2005/02/01 | 483 | 485 | 471 | 477 | 189,000 |
| 2005/01/31 | 460 | 485 | 456 | 478 | 272,000 |
| 2005/01/28 | 466 | 467 | 455 | 460 | 216,000 |
| 2005/01/27 | 475 | 477 | 466 | 469 | 205,000 |
| 2005/01/26 | 484 | 484 | 475 | 477 | 234,000 |
| 2005/01/25 | 492 | 492 | 477 | 480 | 859,000 |
| 2005/01/24 | 461 | 499 | 460 | 477 | 1,897,000 |
| 2005/01/21 | 423 | 448 | 421 | 448 | 378,000 |
| 2005/01/20 | 424 | 425 | 420 | 421 | 39,000 |
| 2005/01/19 | 425 | 425 | 421 | 424 | 39,000 |
| 2005/01/18 | 424 | 426 | 418 | 426 | 48,000 |
| 2005/01/17 | 425 | 425 | 423 | 425 | 26,000 |
| 2005/01/14 | 418 | 420 | 412 | 420 | 46,000 |
| 2005/01/13 | 420 | 422 | 410 | 418 | 67,000 |
| 2005/01/12 | 427 | 428 | 420 | 424 | 52,000 |
| 2005/01/11 | 429 | 429 | 422 | 429 | 76,000 |
| 2005/01/07 | 427 | 430 | 426 | 430 | 48,000 |
| 2005/01/06 | 433 | 435 | 428 | 432 | 75,000 |
| 2005/01/05 | 437 | 437 | 433 | 435 | 95,000 |
| 2005/01/04 | 444 | 444 | 440 | 443 | 86,000 |