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
2007/12/28 327 347 321 347 47,000
2007/12/27 325 337 325 335 26,000
2007/12/26 312 327 312 327 69,000
2007/12/25 318 318 309 311 51,000
2007/12/21 312 316 308 313 63,000
2007/12/20 321 321 313 313 36,000
2007/12/19 319 320 319 320 15,000
2007/12/18 320 322 319 319 17,000
2007/12/17 323 327 321 321 10,000
2007/12/14 320 330 320 329 41,000
2007/12/13 327 327 322 322 16,000
2007/12/12 323 327 323 327 21,000
2007/12/11 328 332 327 329 20,000
2007/12/10 329 330 325 327 13,000
2007/12/07 328 330 327 330 22,000
2007/12/06 327 330 327 328 20,000
2007/12/05 328 333 326 327 29,000
2007/12/04 335 338 331 332 30,000
2007/12/03 335 341 335 336 24,000
2007/11/30 320 330 320 330 38,000
2007/11/29 317 324 317 319 36,000
2007/11/28 312 315 312 314 12,000
2007/11/27 310 311 307 311 22,000
2007/11/26 307 311 306 310 23,000
2007/11/22 309 311 307 307 43,000
2007/11/21 318 318 309 313 44,000
2007/11/20 320 320 315 317 53,000
2007/11/19 326 327 322 322 28,000
2007/11/16 328 328 318 323 45,000
2007/11/15 322 328 320 328 17,000
2007/11/14 319 326 318 321 10,000
2007/11/13 314 319 313 314 36,000
2007/11/12 315 315 311 313 16,000
2007/11/09 324 327 317 319 54,000
2007/11/08 336 336 320 322 52,000
2007/11/07 341 341 335 337 9,000
2007/11/06 344 344 338 341 29,000
2007/11/05 344 350 342 342 17,000
2007/11/02 345 348 342 342 56,000
2007/11/01 351 351 348 348 32,000
2007/10/31 361 361 354 354 60,000
2007/10/30 355 359 353 356 54,000
2007/10/29 358 359 344 350 67,000
2007/10/26 356 357 354 357 14,000
2007/10/25 361 362 356 360 19,000
2007/10/24 374 374 363 363 32,000
2007/10/23 367 373 367 369 20,000
2007/10/22 371 372 362 372 32,000
2007/10/19 384 384 381 381 35,000
2007/10/18 389 389 384 387 18,000
2007/10/17 388 389 384 389 17,000
2007/10/16 395 395 387 388 20,000
2007/10/15 397 402 394 396 25,000
2007/10/12 405 406 390 399 60,000
2007/10/11 406 409 405 408 18,000
2007/10/10 407 407 403 406 10,000
2007/10/09 414 414 407 408 11,000
2007/10/05 404 411 403 411 19,000
2007/10/04 408 409 404 404 5,000
2007/10/03 404 409 400 409 32,000
2007/10/02 415 416 407 408 42,000
2007/10/01 419 420 415 418 11,000
2007/09/28 412 424 407 419 57,000
2007/09/27 399 420 398 420 73,000
2007/09/26 394 396 391 396 12,000
2007/09/25 399 399 395 395 25,000
2007/09/21 399 400 395 400 139,000
2007/09/20 406 406 398 400 35,000
2007/09/19 393 402 393 401 19,000
2007/09/18 396 396 390 392 14,000
2007/09/14 395 400 394 396 34,000
2007/09/12 398 400 396 396 6,000
2007/09/11 393 395 390 395 24,000
2007/09/10 395 400 394 395 12,000
2007/09/07 393 400 393 398 16,000
2007/09/06 390 394 390 394 14,000
2007/09/05 400 403 395 395 14,000
2007/09/04 401 402 400 402 9,000
2007/09/03 406 406 402 402 11,000
2007/08/31 397 406 397 406 22,000
2007/08/30 395 395 389 394 14,000
2007/08/29 388 393 388 389 4,000
2007/08/28 397 397 397 397 2,000
2007/08/27 385 397 385 397 21,000
2007/08/24 386 390 386 390 11,000
2007/08/23 388 392 387 388 31,000
2007/08/22 385 390 385 390 11,000
2007/08/21 396 397 388 394 20,000
2007/08/20 405 405 400 400 19,000
2007/08/17 396 398 390 390 29,000
2007/08/16 391 396 387 395 43,000
2007/08/15 401 402 400 400 14,000
2007/08/14 400 405 399 401 35,000
2007/08/13 404 405 404 405 7,000
2007/08/10 405 407 404 406 28,000
2007/08/09 410 410 406 406 17,000
2007/08/08 407 409 407 409 5,000
2007/08/07 412 412 410 410 11,000
2007/08/06 411 415 411 414 24,000
2007/08/03 414 414 410 411 7,000
2007/08/02 416 416 412 413 19,000
2007/08/01 418 418 414 416 22,000
2007/07/31 408 417 407 417 32,000
2007/07/30 406 410 406 410 13,000
2007/07/27 415 415 409 409 23,000
2007/07/26 415 418 415 415 6,000
2007/07/25 420 421 415 415 14,000
2007/07/24 420 422 420 421 5,000
2007/07/23 424 424 418 419 17,000
2007/07/20 426 427 425 426 47,000
2007/07/19 418 422 418 421 36,000
2007/07/18 416 416 412 414 20,000
2007/07/17 415 416 413 414 11,000
2007/07/13 418 418 415 416 15,000
2007/07/12 419 419 417 418 22,000
2007/07/11 421 422 418 418 7,000
2007/07/10 420 420 419 419 7,000
2007/07/09 420 423 420 420 12,000
2007/07/06 421 421 420 420 13,000
2007/07/05 420 421 420 420 20,000
2007/07/04 422 422 420 420 6,000
2007/07/03 422 422 420 420 8,000
2007/07/02 423 423 421 422 15,000
2007/06/29 425 425 423 424 19,000
2007/06/28 423 425 421 424 16,000
2007/06/27 426 426 420 420 18,000
2007/06/26 422 423 422 423 8,000
2007/06/25 425 429 422 422 26,000
2007/06/22 428 428 424 424 8,000
2007/06/21 421 430 421 429 25,000
2007/06/20 425 425 423 423 17,000
2007/06/19 423 425 423 424 11,000
2007/06/18 423 423 421 423 7,000
2007/06/15 423 423 419 423 23,000
2007/06/14 419 420 419 420 5,000
2007/06/13 419 420 418 420 12,000
2007/06/12 424 424 420 420 14,000
2007/06/11 425 425 423 424 3,000
2007/06/08 422 422 420 420 40,000
2007/06/07 425 426 422 422 12,000
2007/06/06 426 427 425 425 11,000
2007/06/05 429 430 425 425 34,000
2007/06/04 430 430 428 428 3,000
2007/06/01 430 430 427 427 14,000
2007/05/31 422 427 422 427 13,000
2007/05/30 423 423 420 420 39,000
2007/05/29 419 424 419 421 16,000
2007/05/28 418 418 416 416 7,000
2007/05/25 422 423 418 418 29,000
2007/05/24 420 420 420 420 9,000
2007/05/23 415 422 413 421 25,000
2007/05/22 415 423 414 418 39,000
2007/05/21 426 426 418 418 19,000
2007/05/18 421 427 417 426 46,000
2007/05/17 430 430 413 418 38,000
2007/05/16 434 435 421 425 23,000
2007/05/15 435 437 431 434 14,000
2007/05/14 440 440 437 439 22,000
2007/05/11 441 443 438 439 17,000
2007/05/10 447 447 441 441 11,000
2007/05/09 444 447 444 447 3,000
2007/05/08 444 445 441 445 11,000
2007/05/07 440 444 440 443 6,000
2007/05/02 442 442 438 440 17,000
2007/05/01 443 444 443 444 8,000
2007/04/27 444 447 442 442 39,000
2007/04/26 440 445 440 445 12,000
2007/04/25 446 446 442 442 11,000
2007/04/24 445 446 443 446 9,000
2007/04/23 448 448 441 446 38,000
2007/04/20 455 455 449 452 21,000
2007/04/19 453 454 452 453 9,000
2007/04/18 454 455 454 454 5,000
2007/04/17 456 458 451 452 16,000
2007/04/16 452 457 452 455 9,000
2007/04/13 454 454 452 452 10,000
2007/04/12 459 459 454 455 27,000
2007/04/11 455 458 454 454 9,000
2007/04/10 459 459 453 456 10,000
2007/04/09 454 459 454 459 16,000
2007/04/06 455 455 454 454 3,000
2007/04/05 455 456 455 456 5,000
2007/04/04 458 460 456 458 8,000
2007/04/03 456 458 455 458 6,000
2007/04/02 466 466 459 459 27,000
2007/03/30 459 465 457 465 49,000
2007/03/29 448 458 448 458 30,000
2007/03/28 455 456 449 453 35,000
2007/03/27 459 460 457 458 10,000
2007/03/26 465 465 461 465 16,000
2007/03/23 464 464 463 464 8,000
2007/03/22 464 465 461 464 36,000
2007/03/20 462 463 460 461 20,000
2007/03/19 458 459 455 458 16,000
2007/03/16 454 465 450 456 32,000
2007/03/15 453 454 451 452 16,000
2007/03/14 454 455 450 450 32,000
2007/03/13 457 457 454 455 12,000
2007/03/12 452 454 452 454 18,000
2007/03/09 452 454 451 453 40,000
2007/03/08 449 453 448 453 28,000
2007/03/07 455 455 448 448 52,000
2007/03/06 450 454 450 451 55,000
2007/03/05 455 458 450 450 31,000
2007/03/02 459 459 455 457 21,000
2007/03/01 463 465 457 458 69,000
2007/02/28 465 468 458 468 88,000
2007/02/27 471 472 469 472 22,000
2007/02/26 470 471 468 471 23,000
2007/02/23 470 470 468 468 19,000
2007/02/22 468 470 467 468 33,000
2007/02/21 466 467 466 467 14,000
2007/02/20 471 472 467 467 26,000
2007/02/19 462 470 462 470 24,000
2007/02/16 463 464 461 462 33,000
2007/02/15 462 464 459 464 54,000
2007/02/14 463 466 461 461 28,000
2007/02/13 463 468 459 460 80,000
2007/02/09 469 474 468 468 91,000
2007/02/08 471 473 469 469 18,000
2007/02/07 474 474 470 471 16,000
2007/02/06 468 475 468 475 21,000
2007/02/05 472 472 466 467 15,000
2007/02/02 473 474 469 471 21,000
2007/02/01 473 473 469 473 42,000
2007/01/31 476 476 471 475 58,000
2007/01/30 472 475 472 472 12,000
2007/01/29 471 474 471 473 20,000
2007/01/26 472 472 470 471 18,000
2007/01/25 475 475 470 471 22,000
2007/01/24 476 476 472 475 16,000
2007/01/23 476 476 472 476 25,000
2007/01/22 471 475 471 475 27,000
2007/01/19 469 470 466 469 28,000
2007/01/18 468 468 465 465 6,000
2007/01/17 464 469 464 467 11,000
2007/01/16 469 469 464 467 47,000
2007/01/15 467 471 466 469 11,000
2007/01/12 466 470 466 470 18,000
2007/01/11 466 470 463 470 24,000
2007/01/10 468 473 465 465 19,000
2007/01/09 464 472 464 472 16,000
2007/01/05 476 476 467 467 27,000
2007/01/04 480 481 477 477 76,000

このページの先頭へ