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 |
|---|---|---|---|---|---|
| 2006/12/29 | 473 | 477 | 470 | 475 | 64,000 |
| 2006/12/28 | 460 | 475 | 460 | 475 | 71,000 |
| 2006/12/27 | 457 | 464 | 457 | 463 | 35,000 |
| 2006/12/26 | 457 | 461 | 457 | 461 | 19,000 |
| 2006/12/25 | 463 | 463 | 458 | 462 | 23,000 |
| 2006/12/22 | 464 | 464 | 460 | 460 | 22,000 |
| 2006/12/21 | 464 | 464 | 461 | 464 | 19,000 |
| 2006/12/20 | 460 | 462 | 460 | 462 | 31,000 |
| 2006/12/19 | 460 | 460 | 457 | 459 | 18,000 |
| 2006/12/18 | 463 | 464 | 458 | 461 | 33,000 |
| 2006/12/15 | 459 | 459 | 453 | 458 | 51,000 |
| 2006/12/14 | 465 | 465 | 460 | 460 | 30,000 |
| 2006/12/13 | 466 | 469 | 463 | 466 | 38,000 |
| 2006/12/12 | 469 | 469 | 467 | 469 | 42,000 |
| 2006/12/11 | 470 | 470 | 466 | 469 | 26,000 |
| 2006/12/08 | 466 | 468 | 466 | 468 | 31,000 |
| 2006/12/07 | 470 | 471 | 467 | 471 | 14,000 |
| 2006/12/06 | 472 | 472 | 464 | 469 | 47,000 |
| 2006/12/05 | 476 | 476 | 468 | 470 | 33,000 |
| 2006/12/04 | 474 | 479 | 474 | 476 | 28,000 |
| 2006/12/01 | 474 | 474 | 470 | 473 | 27,000 |
| 2006/11/30 | 475 | 479 | 469 | 479 | 117,000 |
| 2006/11/29 | 466 | 472 | 463 | 472 | 45,000 |
| 2006/11/28 | 461 | 466 | 460 | 464 | 40,000 |
| 2006/11/27 | 464 | 466 | 462 | 466 | 33,000 |
| 2006/11/24 | 461 | 465 | 457 | 465 | 30,000 |
| 2006/11/22 | 465 | 468 | 462 | 465 | 70,000 |
| 2006/11/21 | 464 | 470 | 462 | 470 | 63,000 |
| 2006/11/20 | 469 | 470 | 464 | 470 | 59,000 |
| 2006/11/17 | 468 | 470 | 453 | 470 | 78,000 |
| 2006/11/16 | 469 | 470 | 465 | 469 | 16,000 |
| 2006/11/15 | 470 | 470 | 466 | 470 | 19,000 |
| 2006/11/14 | 471 | 472 | 465 | 470 | 40,000 |
| 2006/11/13 | 467 | 470 | 464 | 470 | 26,000 |
| 2006/11/10 | 466 | 469 | 462 | 469 | 21,000 |
| 2006/11/09 | 467 | 468 | 463 | 467 | 47,000 |
| 2006/11/08 | 466 | 470 | 461 | 470 | 35,000 |
| 2006/11/07 | 465 | 468 | 465 | 468 | 5,000 |
| 2006/11/06 | 462 | 471 | 462 | 470 | 26,000 |
| 2006/11/02 | 462 | 471 | 462 | 471 | 26,000 |
| 2006/11/01 | 463 | 469 | 461 | 467 | 41,000 |
| 2006/10/31 | 456 | 483 | 456 | 483 | 121,000 |
| 2006/10/30 | 455 | 456 | 445 | 454 | 59,000 |
| 2006/10/27 | 452 | 454 | 452 | 454 | 22,000 |
| 2006/10/26 | 457 | 457 | 452 | 456 | 19,000 |
| 2006/10/25 | 453 | 460 | 453 | 454 | 43,000 |
| 2006/10/24 | 457 | 457 | 453 | 455 | 39,000 |
| 2006/10/23 | 456 | 457 | 452 | 457 | 41,000 |
| 2006/10/20 | 454 | 455 | 452 | 454 | 32,000 |
| 2006/10/19 | 453 | 455 | 450 | 455 | 49,000 |
| 2006/10/18 | 456 | 456 | 448 | 452 | 38,000 |
| 2006/10/17 | 456 | 456 | 454 | 454 | 11,000 |
| 2006/10/16 | 455 | 460 | 455 | 459 | 18,000 |
| 2006/10/13 | 456 | 456 | 453 | 455 | 30,000 |
| 2006/10/12 | 450 | 456 | 450 | 452 | 19,000 |
| 2006/10/11 | 461 | 464 | 451 | 455 | 22,000 |
| 2006/10/10 | 464 | 469 | 460 | 468 | 22,000 |
| 2006/10/06 | 467 | 469 | 465 | 465 | 15,000 |
| 2006/10/05 | 468 | 472 | 468 | 472 | 31,000 |
| 2006/10/04 | 474 | 474 | 470 | 471 | 13,000 |
| 2006/10/03 | 472 | 475 | 465 | 474 | 17,000 |
| 2006/10/02 | 479 | 479 | 476 | 478 | 28,000 |
| 2006/09/29 | 466 | 484 | 465 | 484 | 181,000 |
| 2006/09/28 | 465 | 465 | 461 | 465 | 30,000 |
| 2006/09/27 | 459 | 466 | 458 | 464 | 17,000 |
| 2006/09/26 | 462 | 463 | 460 | 463 | 37,000 |
| 2006/09/25 | 469 | 470 | 468 | 468 | 162,000 |
| 2006/09/22 | 469 | 469 | 468 | 468 | 28,000 |
| 2006/09/21 | 467 | 471 | 467 | 471 | 19,000 |
| 2006/09/20 | 470 | 470 | 467 | 467 | 38,000 |
| 2006/09/19 | 469 | 470 | 467 | 469 | 29,000 |
| 2006/09/15 | 466 | 466 | 461 | 464 | 23,000 |
| 2006/09/14 | 461 | 464 | 461 | 464 | 9,000 |
| 2006/09/13 | 463 | 463 | 460 | 461 | 28,000 |
| 2006/09/12 | 465 | 465 | 462 | 462 | 13,000 |
| 2006/09/11 | 468 | 468 | 463 | 465 | 32,000 |
| 2006/09/08 | 463 | 473 | 463 | 470 | 47,000 |
| 2006/09/07 | 472 | 478 | 469 | 470 | 37,000 |
| 2006/09/06 | 480 | 480 | 476 | 477 | 23,000 |
| 2006/09/05 | 480 | 481 | 478 | 481 | 17,000 |
| 2006/09/04 | 484 | 484 | 480 | 482 | 32,000 |
| 2006/09/01 | 481 | 484 | 478 | 484 | 35,000 |
| 2006/08/31 | 476 | 485 | 475 | 485 | 72,000 |
| 2006/08/30 | 469 | 478 | 463 | 478 | 72,000 |
| 2006/08/29 | 474 | 474 | 470 | 470 | 21,000 |
| 2006/08/28 | 474 | 474 | 470 | 470 | 34,000 |
| 2006/08/25 | 474 | 476 | 472 | 474 | 51,000 |
| 2006/08/24 | 475 | 475 | 472 | 473 | 9,000 |
| 2006/08/23 | 472 | 477 | 471 | 475 | 50,000 |
| 2006/08/22 | 470 | 474 | 468 | 474 | 49,000 |
| 2006/08/21 | 474 | 474 | 471 | 471 | 59,000 |
| 2006/08/18 | 474 | 475 | 469 | 472 | 47,000 |
| 2006/08/17 | 473 | 475 | 470 | 473 | 70,000 |
| 2006/08/16 | 472 | 472 | 469 | 472 | 51,000 |
| 2006/08/15 | 466 | 472 | 466 | 469 | 42,000 |
| 2006/08/14 | 468 | 470 | 466 | 470 | 35,000 |
| 2006/08/11 | 462 | 466 | 460 | 466 | 14,000 |
| 2006/08/10 | 465 | 468 | 463 | 464 | 19,000 |
| 2006/08/09 | 463 | 467 | 463 | 467 | 27,000 |
| 2006/08/08 | 462 | 465 | 461 | 462 | 11,000 |
| 2006/08/07 | 468 | 473 | 465 | 465 | 53,000 |
| 2006/08/04 | 467 | 467 | 462 | 467 | 26,000 |
| 2006/08/03 | 466 | 469 | 465 | 465 | 53,000 |
| 2006/08/02 | 460 | 461 | 457 | 461 | 28,000 |
| 2006/08/01 | 469 | 469 | 459 | 460 | 81,000 |
| 2006/07/31 | 453 | 468 | 450 | 468 | 113,000 |
| 2006/07/28 | 446 | 450 | 446 | 450 | 20,000 |
| 2006/07/27 | 446 | 451 | 444 | 448 | 33,000 |
| 2006/07/26 | 455 | 455 | 446 | 446 | 27,000 |
| 2006/07/25 | 449 | 453 | 448 | 451 | 48,000 |
| 2006/07/24 | 452 | 452 | 443 | 447 | 66,000 |
| 2006/07/21 | 442 | 447 | 439 | 447 | 31,000 |
| 2006/07/20 | 451 | 451 | 447 | 449 | 98,000 |
| 2006/07/19 | 436 | 445 | 434 | 436 | 67,000 |
| 2006/07/18 | 447 | 447 | 432 | 434 | 84,000 |
| 2006/07/14 | 446 | 448 | 440 | 443 | 130,000 |
| 2006/07/13 | 453 | 457 | 446 | 446 | 115,000 |
| 2006/07/12 | 455 | 456 | 452 | 454 | 50,000 |
| 2006/07/11 | 457 | 459 | 450 | 455 | 133,000 |
| 2006/07/10 | 462 | 462 | 454 | 455 | 200,000 |
| 2006/07/07 | 460 | 467 | 458 | 464 | 108,000 |
| 2006/07/06 | 465 | 465 | 455 | 456 | 116,000 |
| 2006/07/05 | 469 | 472 | 465 | 465 | 134,000 |
| 2006/07/04 | 474 | 474 | 468 | 470 | 126,000 |
| 2006/07/03 | 469 | 474 | 467 | 472 | 178,000 |
| 2006/06/30 | 457 | 463 | 456 | 459 | 138,000 |
| 2006/06/29 | 454 | 460 | 449 | 450 | 348,000 |
| 2006/06/28 | 455 | 455 | 450 | 450 | 103,000 |
| 2006/06/27 | 462 | 467 | 450 | 455 | 169,000 |
| 2006/06/26 | 454 | 456 | 448 | 453 | 110,000 |
| 2006/06/23 | 443 | 447 | 441 | 444 | 40,000 |
| 2006/06/22 | 443 | 448 | 441 | 448 | 39,000 |
| 2006/06/21 | 445 | 446 | 440 | 443 | 40,000 |
| 2006/06/20 | 446 | 446 | 437 | 442 | 47,000 |
| 2006/06/19 | 444 | 448 | 440 | 446 | 35,000 |
| 2006/06/16 | 447 | 447 | 440 | 443 | 32,000 |
| 2006/06/15 | 430 | 436 | 425 | 432 | 18,000 |
| 2006/06/14 | 413 | 430 | 413 | 425 | 32,000 |
| 2006/06/13 | 413 | 420 | 413 | 414 | 26,000 |
| 2006/06/12 | 418 | 423 | 417 | 417 | 18,000 |
| 2006/06/09 | 405 | 415 | 402 | 415 | 110,000 |
| 2006/06/08 | 433 | 438 | 409 | 420 | 74,000 |
| 2006/06/07 | 444 | 449 | 438 | 438 | 44,000 |
| 2006/06/06 | 451 | 452 | 442 | 443 | 34,000 |
| 2006/06/05 | 455 | 460 | 452 | 456 | 24,000 |
| 2006/06/02 | 455 | 455 | 439 | 451 | 88,000 |
| 2006/06/01 | 459 | 459 | 453 | 454 | 24,000 |
| 2006/05/31 | 455 | 461 | 453 | 460 | 80,000 |
| 2006/05/30 | 472 | 472 | 467 | 469 | 28,000 |
| 2006/05/29 | 473 | 474 | 468 | 472 | 31,000 |
| 2006/05/26 | 468 | 470 | 464 | 469 | 35,000 |
| 2006/05/25 | 461 | 464 | 456 | 464 | 42,000 |
| 2006/05/24 | 459 | 460 | 450 | 460 | 40,000 |
| 2006/05/23 | 467 | 467 | 457 | 458 | 68,000 |
| 2006/05/22 | 473 | 476 | 464 | 464 | 121,000 |
| 2006/05/19 | 439 | 458 | 439 | 458 | 76,000 |
| 2006/05/18 | 440 | 441 | 437 | 441 | 19,000 |
| 2006/05/17 | 442 | 442 | 437 | 442 | 38,000 |
| 2006/05/16 | 449 | 449 | 442 | 442 | 37,000 |
| 2006/05/15 | 451 | 451 | 445 | 449 | 26,000 |
| 2006/05/12 | 449 | 449 | 443 | 446 | 30,000 |
| 2006/05/11 | 455 | 455 | 451 | 452 | 29,000 |
| 2006/05/10 | 461 | 463 | 459 | 459 | 19,000 |
| 2006/05/09 | 470 | 470 | 462 | 464 | 47,000 |
| 2006/05/08 | 472 | 474 | 470 | 471 | 30,000 |
| 2006/05/02 | 470 | 477 | 470 | 474 | 17,000 |
| 2006/05/01 | 480 | 480 | 470 | 475 | 25,000 |
| 2006/04/28 | 475 | 480 | 465 | 480 | 74,000 |
| 2006/04/27 | 472 | 473 | 471 | 472 | 30,000 |
| 2006/04/26 | 474 | 474 | 472 | 472 | 13,000 |
| 2006/04/25 | 471 | 475 | 471 | 472 | 24,000 |
| 2006/04/24 | 480 | 480 | 471 | 471 | 54,000 |
| 2006/04/21 | 472 | 480 | 470 | 480 | 67,000 |
| 2006/04/20 | 475 | 475 | 469 | 469 | 48,000 |
| 2006/04/19 | 480 | 480 | 471 | 473 | 61,000 |
| 2006/04/18 | 470 | 479 | 465 | 479 | 88,000 |
| 2006/04/17 | 464 | 471 | 456 | 471 | 74,000 |
| 2006/04/14 | 463 | 468 | 460 | 468 | 57,000 |
| 2006/04/13 | 470 | 470 | 461 | 462 | 137,000 |
| 2006/04/12 | 472 | 473 | 469 | 469 | 41,000 |
| 2006/04/11 | 473 | 476 | 473 | 474 | 23,000 |
| 2006/04/10 | 473 | 474 | 470 | 474 | 26,000 |
| 2006/04/07 | 471 | 473 | 468 | 471 | 26,000 |
| 2006/04/06 | 472 | 476 | 466 | 471 | 37,000 |
| 2006/04/05 | 470 | 477 | 470 | 471 | 26,000 |
| 2006/04/04 | 480 | 480 | 466 | 469 | 65,000 |
| 2006/04/03 | 478 | 485 | 478 | 481 | 30,000 |
| 2006/03/31 | 485 | 485 | 480 | 482 | 42,000 |
| 2006/03/30 | 475 | 482 | 475 | 482 | 68,000 |
| 2006/03/29 | 471 | 474 | 467 | 474 | 41,000 |
| 2006/03/28 | 475 | 475 | 468 | 472 | 36,000 |
| 2006/03/27 | 486 | 490 | 480 | 482 | 66,000 |
| 2006/03/24 | 473 | 479 | 473 | 479 | 26,000 |
| 2006/03/23 | 474 | 479 | 474 | 475 | 54,000 |
| 2006/03/22 | 469 | 473 | 467 | 473 | 36,000 |
| 2006/03/20 | 467 | 469 | 462 | 468 | 35,000 |
| 2006/03/17 | 459 | 464 | 457 | 464 | 27,000 |
| 2006/03/16 | 463 | 463 | 457 | 458 | 15,000 |
| 2006/03/15 | 466 | 468 | 462 | 462 | 20,000 |
| 2006/03/14 | 463 | 466 | 459 | 464 | 51,000 |
| 2006/03/13 | 459 | 460 | 457 | 460 | 26,000 |
| 2006/03/10 | 452 | 458 | 445 | 455 | 100,000 |
| 2006/03/09 | 443 | 452 | 443 | 450 | 29,000 |
| 2006/03/08 | 449 | 449 | 442 | 443 | 25,000 |
| 2006/03/07 | 449 | 454 | 449 | 451 | 18,000 |
| 2006/03/06 | 451 | 453 | 441 | 444 | 75,000 |
| 2006/03/03 | 458 | 464 | 453 | 453 | 33,000 |
| 2006/03/02 | 459 | 464 | 458 | 458 | 25,000 |
| 2006/03/01 | 459 | 468 | 459 | 461 | 43,000 |
| 2006/02/28 | 486 | 486 | 470 | 474 | 90,000 |
| 2006/02/27 | 460 | 482 | 458 | 481 | 135,000 |
| 2006/02/24 | 467 | 467 | 461 | 461 | 39,000 |
| 2006/02/23 | 463 | 470 | 462 | 465 | 25,000 |
| 2006/02/22 | 470 | 474 | 463 | 463 | 33,000 |
| 2006/02/21 | 450 | 465 | 440 | 465 | 67,000 |
| 2006/02/20 | 468 | 468 | 457 | 457 | 51,000 |
| 2006/02/17 | 477 | 478 | 462 | 467 | 139,000 |
| 2006/02/16 | 476 | 488 | 472 | 488 | 49,000 |
| 2006/02/15 | 479 | 480 | 475 | 476 | 32,000 |
| 2006/02/14 | 481 | 483 | 474 | 481 | 69,000 |
| 2006/02/13 | 493 | 497 | 483 | 486 | 68,000 |
| 2006/02/10 | 492 | 496 | 489 | 493 | 57,000 |
| 2006/02/09 | 495 | 502 | 492 | 495 | 102,000 |
| 2006/02/08 | 506 | 509 | 502 | 502 | 86,000 |
| 2006/02/07 | 511 | 513 | 505 | 509 | 50,000 |
| 2006/02/06 | 519 | 519 | 495 | 515 | 60,000 |
| 2006/02/03 | 515 | 516 | 508 | 516 | 61,000 |
| 2006/02/02 | 519 | 524 | 515 | 517 | 47,000 |
| 2006/02/01 | 519 | 521 | 515 | 518 | 105,000 |
| 2006/01/31 | 505 | 518 | 505 | 518 | 104,000 |
| 2006/01/30 | 506 | 506 | 500 | 504 | 76,000 |
| 2006/01/27 | 502 | 510 | 502 | 506 | 34,000 |
| 2006/01/26 | 503 | 504 | 497 | 502 | 32,000 |
| 2006/01/25 | 495 | 507 | 495 | 506 | 29,000 |
| 2006/01/24 | 483 | 496 | 483 | 495 | 52,000 |
| 2006/01/23 | 490 | 490 | 480 | 483 | 67,000 |
| 2006/01/20 | 498 | 508 | 496 | 496 | 81,000 |
| 2006/01/19 | 480 | 498 | 480 | 495 | 130,000 |
| 2006/01/18 | 490 | 500 | 472 | 488 | 149,000 |
| 2006/01/17 | 511 | 529 | 509 | 510 | 184,000 |
| 2006/01/16 | 541 | 541 | 522 | 536 | 173,000 |
| 2006/01/13 | 508 | 522 | 505 | 521 | 181,000 |
| 2006/01/12 | 494 | 508 | 491 | 508 | 166,000 |
| 2006/01/11 | 495 | 498 | 492 | 492 | 98,000 |
| 2006/01/10 | 498 | 510 | 495 | 496 | 187,000 |
| 2006/01/06 | 489 | 495 | 484 | 491 | 123,000 |
| 2006/01/05 | 475 | 486 | 475 | 484 | 144,000 |
| 2006/01/04 | 479 | 479 | 467 | 475 | 72,000 |