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 |
|---|---|---|---|---|---|
| 2008/12/30 | 305 | 320 | 305 | 320 | 29,000 |
| 2008/12/29 | 307 | 310 | 300 | 310 | 19,000 |
| 2008/12/26 | 302 | 308 | 300 | 308 | 28,000 |
| 2008/12/25 | 295 | 305 | 292 | 305 | 17,000 |
| 2008/12/24 | 291 | 296 | 291 | 296 | 5,000 |
| 2008/12/22 | 301 | 302 | 292 | 296 | 39,000 |
| 2008/12/19 | 289 | 300 | 285 | 300 | 41,000 |
| 2008/12/18 | 295 | 295 | 293 | 294 | 18,000 |
| 2008/12/17 | 296 | 297 | 292 | 295 | 41,000 |
| 2008/12/16 | 295 | 298 | 295 | 296 | 34,000 |
| 2008/12/15 | 297 | 298 | 294 | 296 | 27,000 |
| 2008/12/12 | 298 | 298 | 291 | 291 | 48,000 |
| 2008/12/11 | 296 | 299 | 294 | 299 | 25,000 |
| 2008/12/10 | 294 | 300 | 293 | 296 | 85,000 |
| 2008/12/09 | 296 | 298 | 294 | 296 | 23,000 |
| 2008/12/08 | 286 | 292 | 281 | 291 | 56,000 |
| 2008/12/05 | 278 | 282 | 277 | 282 | 92,000 |
| 2008/12/04 | 272 | 279 | 268 | 279 | 52,000 |
| 2008/12/03 | 269 | 272 | 263 | 272 | 108,000 |
| 2008/12/02 | 274 | 274 | 269 | 270 | 244,000 |
| 2008/12/01 | 292 | 292 | 270 | 284 | 163,000 |
| 2008/11/28 | 292 | 298 | 291 | 294 | 22,000 |
| 2008/11/27 | 296 | 296 | 289 | 292 | 32,000 |
| 2008/11/26 | 306 | 306 | 294 | 294 | 25,000 |
| 2008/11/25 | 311 | 311 | 296 | 305 | 64,000 |
| 2008/11/21 | 292 | 301 | 292 | 298 | 23,000 |
| 2008/11/20 | 305 | 305 | 290 | 294 | 34,000 |
| 2008/11/19 | 307 | 310 | 305 | 310 | 47,000 |
| 2008/11/18 | 305 | 305 | 298 | 303 | 18,000 |
| 2008/11/17 | 292 | 306 | 290 | 300 | 37,000 |
| 2008/11/14 | 306 | 306 | 290 | 292 | 26,000 |
| 2008/11/13 | 293 | 297 | 290 | 296 | 31,000 |
| 2008/11/12 | 306 | 311 | 306 | 308 | 19,000 |
| 2008/11/11 | 320 | 320 | 310 | 316 | 42,000 |
| 2008/11/10 | 328 | 328 | 316 | 324 | 23,000 |
| 2008/11/07 | 320 | 323 | 313 | 323 | 30,000 |
| 2008/11/06 | 328 | 328 | 321 | 325 | 14,000 |
| 2008/11/05 | 316 | 330 | 311 | 330 | 35,000 |
| 2008/11/04 | 312 | 317 | 302 | 317 | 37,000 |
| 2008/10/31 | 320 | 323 | 308 | 315 | 74,000 |
| 2008/10/30 | 287 | 325 | 287 | 323 | 94,000 |
| 2008/10/29 | 283 | 292 | 277 | 292 | 40,000 |
| 2008/10/28 | 276 | 276 | 261 | 273 | 43,000 |
| 2008/10/27 | 282 | 285 | 276 | 276 | 38,000 |
| 2008/10/24 | 294 | 294 | 286 | 289 | 20,000 |
| 2008/10/23 | 294 | 299 | 286 | 294 | 38,000 |
| 2008/10/22 | 300 | 300 | 292 | 294 | 32,000 |
| 2008/10/21 | 300 | 302 | 297 | 299 | 31,000 |
| 2008/10/20 | 301 | 303 | 294 | 295 | 60,000 |
| 2008/10/17 | 300 | 300 | 290 | 290 | 52,000 |
| 2008/10/16 | 293 | 293 | 285 | 291 | 29,000 |
| 2008/10/15 | 298 | 302 | 285 | 302 | 51,000 |
| 2008/10/14 | 287 | 298 | 280 | 293 | 26,000 |
| 2008/10/10 | 290 | 290 | 264 | 264 | 64,000 |
| 2008/10/09 | 288 | 298 | 285 | 285 | 59,000 |
| 2008/10/08 | 307 | 307 | 276 | 278 | 43,000 |
| 2008/10/07 | 286 | 307 | 279 | 302 | 55,000 |
| 2008/10/06 | 335 | 335 | 306 | 310 | 32,000 |
| 2008/10/03 | 332 | 339 | 327 | 338 | 59,000 |
| 2008/10/02 | 336 | 339 | 330 | 339 | 27,000 |
| 2008/10/01 | 340 | 340 | 330 | 336 | 13,000 |
| 2008/09/30 | 329 | 336 | 319 | 336 | 19,000 |
| 2008/09/29 | 344 | 347 | 339 | 344 | 26,000 |
| 2008/09/26 | 342 | 348 | 319 | 348 | 79,000 |
| 2008/09/25 | 346 | 347 | 343 | 343 | 36,000 |
| 2008/09/24 | 346 | 348 | 343 | 348 | 131,000 |
| 2008/09/22 | 349 | 349 | 345 | 346 | 46,000 |
| 2008/09/19 | 339 | 345 | 339 | 342 | 40,000 |
| 2008/09/18 | 335 | 340 | 331 | 336 | 22,000 |
| 2008/09/17 | 335 | 345 | 331 | 345 | 64,000 |
| 2008/09/16 | 332 | 338 | 331 | 336 | 42,000 |
| 2008/09/12 | 345 | 345 | 336 | 345 | 38,000 |
| 2008/09/11 | 340 | 340 | 331 | 340 | 29,000 |
| 2008/09/10 | 336 | 339 | 330 | 338 | 21,000 |
| 2008/09/09 | 340 | 343 | 338 | 339 | 11,000 |
| 2008/09/08 | 347 | 347 | 337 | 340 | 22,000 |
| 2008/09/05 | 343 | 343 | 337 | 337 | 41,000 |
| 2008/09/04 | 354 | 354 | 346 | 346 | 12,000 |
| 2008/09/03 | 343 | 355 | 341 | 355 | 23,000 |
| 2008/09/02 | 352 | 352 | 338 | 339 | 22,000 |
| 2008/09/01 | 361 | 361 | 349 | 352 | 60,000 |
| 2008/08/29 | 356 | 367 | 353 | 363 | 79,000 |
| 2008/08/28 | 335 | 350 | 335 | 350 | 36,000 |
| 2008/08/27 | 333 | 340 | 324 | 340 | 30,000 |
| 2008/08/26 | 324 | 335 | 322 | 335 | 41,000 |
| 2008/08/25 | 336 | 336 | 329 | 335 | 46,000 |
| 2008/08/22 | 342 | 342 | 333 | 336 | 31,000 |
| 2008/08/21 | 340 | 347 | 333 | 347 | 23,000 |
| 2008/08/20 | 337 | 343 | 336 | 340 | 40,000 |
| 2008/08/19 | 347 | 350 | 342 | 346 | 39,000 |
| 2008/08/18 | 354 | 356 | 350 | 351 | 35,000 |
| 2008/08/15 | 339 | 354 | 339 | 354 | 21,000 |
| 2008/08/14 | 343 | 349 | 342 | 344 | 28,000 |
| 2008/08/13 | 348 | 348 | 340 | 347 | 26,000 |
| 2008/08/12 | 348 | 352 | 346 | 351 | 17,000 |
| 2008/08/11 | 355 | 355 | 339 | 350 | 24,000 |
| 2008/08/08 | 343 | 347 | 337 | 347 | 50,000 |
| 2008/08/07 | 347 | 350 | 340 | 344 | 44,000 |
| 2008/08/06 | 353 | 353 | 346 | 348 | 120,000 |
| 2008/08/05 | 360 | 364 | 343 | 343 | 103,000 |
| 2008/08/04 | 373 | 373 | 361 | 365 | 120,000 |
| 2008/08/01 | 369 | 369 | 360 | 369 | 315,000 |
| 2008/07/31 | 350 | 386 | 346 | 378 | 496,000 |
| 2008/07/30 | 322 | 340 | 322 | 340 | 87,000 |
| 2008/07/29 | 319 | 322 | 319 | 319 | 14,000 |
| 2008/07/28 | 323 | 326 | 318 | 318 | 26,000 |
| 2008/07/25 | 330 | 330 | 323 | 327 | 41,000 |
| 2008/07/24 | 320 | 325 | 320 | 325 | 19,000 |
| 2008/07/23 | 318 | 322 | 318 | 320 | 15,000 |
| 2008/07/22 | 320 | 324 | 312 | 318 | 66,000 |
| 2008/07/18 | 308 | 310 | 306 | 310 | 29,000 |
| 2008/07/17 | 307 | 309 | 307 | 307 | 7,000 |
| 2008/07/16 | 304 | 306 | 304 | 304 | 17,000 |
| 2008/07/15 | 305 | 308 | 305 | 305 | 12,000 |
| 2008/07/14 | 309 | 309 | 305 | 306 | 14,000 |
| 2008/07/11 | 305 | 309 | 305 | 309 | 22,000 |
| 2008/07/10 | 303 | 308 | 303 | 303 | 7,000 |
| 2008/07/09 | 308 | 309 | 306 | 306 | 18,000 |
| 2008/07/08 | 309 | 309 | 303 | 304 | 20,000 |
| 2008/07/07 | 307 | 309 | 304 | 306 | 22,000 |
| 2008/07/04 | 304 | 304 | 301 | 302 | 5,000 |
| 2008/07/03 | 301 | 302 | 300 | 301 | 15,000 |
| 2008/07/02 | 304 | 304 | 301 | 301 | 13,000 |
| 2008/07/01 | 303 | 305 | 302 | 305 | 16,000 |
| 2008/06/30 | 303 | 303 | 301 | 302 | 29,000 |
| 2008/06/27 | 301 | 304 | 301 | 303 | 23,000 |
| 2008/06/26 | 302 | 308 | 301 | 303 | 8,000 |
| 2008/06/25 | 308 | 308 | 303 | 307 | 10,000 |
| 2008/06/24 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/06/23 | 306 | 306 | 300 | 303 | 14,000 |
| 2008/06/20 | 306 | 306 | 302 | 303 | 27,000 |
| 2008/06/19 | 308 | 308 | 304 | 308 | 20,000 |
| 2008/06/18 | 305 | 308 | 303 | 308 | 13,000 |
| 2008/06/17 | 309 | 309 | 303 | 303 | 9,000 |
| 2008/06/16 | 302 | 308 | 302 | 304 | 7,000 |
| 2008/06/13 | 307 | 307 | 302 | 302 | 38,000 |
| 2008/06/12 | 307 | 309 | 301 | 309 | 46,000 |
| 2008/06/11 | 301 | 304 | 301 | 302 | 13,000 |
| 2008/06/10 | 302 | 304 | 301 | 302 | 15,000 |
| 2008/06/09 | 305 | 305 | 300 | 301 | 12,000 |
| 2008/06/06 | 312 | 312 | 308 | 309 | 34,000 |
| 2008/06/05 | 304 | 310 | 303 | 307 | 33,000 |
| 2008/06/04 | 303 | 303 | 298 | 301 | 16,000 |
| 2008/06/03 | 299 | 301 | 298 | 298 | 15,000 |
| 2008/06/02 | 299 | 304 | 299 | 302 | 21,000 |
| 2008/05/30 | 298 | 299 | 295 | 296 | 19,000 |
| 2008/05/29 | 295 | 297 | 294 | 295 | 14,000 |
| 2008/05/28 | 296 | 296 | 292 | 292 | 22,000 |
| 2008/05/27 | 292 | 296 | 292 | 296 | 10,000 |
| 2008/05/26 | 299 | 299 | 291 | 292 | 24,000 |
| 2008/05/23 | 296 | 301 | 296 | 297 | 23,000 |
| 2008/05/22 | 297 | 297 | 294 | 296 | 39,000 |
| 2008/05/21 | 303 | 303 | 297 | 299 | 16,000 |
| 2008/05/20 | 305 | 305 | 299 | 299 | 38,000 |
| 2008/05/19 | 304 | 305 | 304 | 305 | 28,000 |
| 2008/05/16 | 299 | 302 | 298 | 301 | 64,000 |
| 2008/05/15 | 304 | 309 | 301 | 309 | 200,000 |
| 2008/05/14 | 298 | 300 | 297 | 299 | 25,000 |
| 2008/05/13 | 294 | 294 | 291 | 294 | 9,000 |
| 2008/05/12 | 295 | 296 | 290 | 294 | 18,000 |
| 2008/05/09 | 304 | 304 | 297 | 298 | 29,000 |
| 2008/05/08 | 298 | 301 | 297 | 300 | 25,000 |
| 2008/05/07 | 300 | 302 | 295 | 301 | 19,000 |
| 2008/05/02 | 294 | 297 | 294 | 295 | 30,000 |
| 2008/05/01 | 295 | 295 | 293 | 294 | 27,000 |
| 2008/04/30 | 286 | 292 | 286 | 292 | 20,000 |
| 2008/04/28 | 283 | 287 | 280 | 283 | 339,000 |
| 2008/04/25 | 284 | 284 | 281 | 281 | 10,000 |
| 2008/04/24 | 278 | 282 | 277 | 279 | 13,000 |
| 2008/04/23 | 283 | 284 | 275 | 275 | 35,000 |
| 2008/04/22 | 285 | 287 | 278 | 281 | 54,000 |
| 2008/04/21 | 290 | 291 | 286 | 290 | 31,000 |
| 2008/04/18 | 282 | 285 | 280 | 285 | 17,000 |
| 2008/04/17 | 281 | 283 | 279 | 279 | 27,000 |
| 2008/04/16 | 275 | 279 | 274 | 276 | 15,000 |
| 2008/04/15 | 280 | 280 | 270 | 276 | 24,000 |
| 2008/04/14 | 287 | 288 | 280 | 281 | 33,000 |
| 2008/04/11 | 292 | 294 | 288 | 288 | 17,000 |
| 2008/04/10 | 292 | 293 | 284 | 290 | 37,000 |
| 2008/04/09 | 298 | 300 | 295 | 298 | 22,000 |
| 2008/04/08 | 298 | 298 | 297 | 298 | 12,000 |
| 2008/04/07 | 298 | 300 | 298 | 299 | 16,000 |
| 2008/04/04 | 303 | 308 | 302 | 303 | 9,000 |
| 2008/04/03 | 301 | 306 | 300 | 303 | 18,000 |
| 2008/04/02 | 305 | 307 | 300 | 305 | 9,000 |
| 2008/04/01 | 300 | 300 | 295 | 300 | 30,000 |
| 2008/03/31 | 301 | 302 | 291 | 295 | 51,000 |
| 2008/03/28 | 306 | 307 | 301 | 307 | 16,000 |
| 2008/03/27 | 302 | 304 | 302 | 304 | 3,000 |
| 2008/03/26 | 304 | 309 | 297 | 302 | 17,000 |
| 2008/03/25 | 307 | 307 | 305 | 305 | 16,000 |
| 2008/03/24 | 305 | 309 | 305 | 307 | 9,000 |
| 2008/03/21 | 300 | 303 | 299 | 300 | 30,000 |
| 2008/03/19 | 294 | 298 | 294 | 298 | 23,000 |
| 2008/03/18 | 286 | 290 | 286 | 289 | 15,000 |
| 2008/03/17 | 296 | 296 | 290 | 291 | 19,000 |
| 2008/03/14 | 300 | 301 | 298 | 299 | 43,000 |
| 2008/03/13 | 304 | 305 | 303 | 303 | 6,000 |
| 2008/03/12 | 314 | 314 | 313 | 313 | 5,000 |
| 2008/03/11 | 298 | 299 | 297 | 299 | 13,000 |
| 2008/03/10 | 300 | 305 | 297 | 297 | 9,000 |
| 2008/03/07 | 310 | 310 | 303 | 304 | 16,000 |
| 2008/03/06 | 303 | 312 | 303 | 311 | 15,000 |
| 2008/03/05 | 305 | 305 | 302 | 303 | 12,000 |
| 2008/03/04 | 305 | 309 | 305 | 307 | 7,000 |
| 2008/03/03 | 316 | 316 | 300 | 305 | 25,000 |
| 2008/02/29 | 313 | 316 | 313 | 315 | 27,000 |
| 2008/02/28 | 315 | 319 | 315 | 319 | 11,000 |
| 2008/02/27 | 317 | 319 | 317 | 318 | 27,000 |
| 2008/02/26 | 325 | 327 | 317 | 318 | 27,000 |
| 2008/02/25 | 325 | 325 | 317 | 320 | 13,000 |
| 2008/02/22 | 315 | 320 | 315 | 320 | 14,000 |
| 2008/02/21 | 316 | 319 | 316 | 318 | 5,000 |
| 2008/02/20 | 319 | 319 | 311 | 312 | 27,000 |
| 2008/02/19 | 310 | 317 | 310 | 316 | 23,000 |
| 2008/02/18 | 309 | 310 | 306 | 306 | 21,000 |
| 2008/02/15 | 308 | 308 | 306 | 306 | 11,000 |
| 2008/02/14 | 302 | 306 | 302 | 306 | 17,000 |
| 2008/02/13 | 306 | 307 | 302 | 302 | 12,000 |
| 2008/02/12 | 307 | 307 | 301 | 301 | 17,000 |
| 2008/02/08 | 303 | 308 | 295 | 308 | 19,000 |
| 2008/02/07 | 304 | 305 | 302 | 303 | 15,000 |
| 2008/02/06 | 305 | 315 | 305 | 305 | 21,000 |
| 2008/02/05 | 318 | 319 | 313 | 318 | 14,000 |
| 2008/02/04 | 310 | 318 | 310 | 318 | 10,000 |
| 2008/02/01 | 320 | 320 | 315 | 315 | 15,000 |
| 2008/01/31 | 304 | 317 | 304 | 315 | 29,000 |
| 2008/01/30 | 309 | 313 | 308 | 309 | 8,000 |
| 2008/01/29 | 309 | 309 | 306 | 309 | 13,000 |
| 2008/01/28 | 301 | 307 | 301 | 307 | 9,000 |
| 2008/01/25 | 295 | 309 | 295 | 309 | 21,000 |
| 2008/01/24 | 291 | 293 | 290 | 293 | 13,000 |
| 2008/01/23 | 290 | 292 | 284 | 285 | 24,000 |
| 2008/01/22 | 295 | 295 | 285 | 290 | 51,000 |
| 2008/01/21 | 309 | 309 | 302 | 303 | 23,000 |
| 2008/01/18 | 293 | 307 | 293 | 307 | 26,000 |
| 2008/01/17 | 295 | 302 | 295 | 300 | 34,000 |
| 2008/01/16 | 301 | 305 | 293 | 300 | 42,000 |
| 2008/01/15 | 313 | 317 | 306 | 316 | 40,000 |
| 2008/01/11 | 318 | 318 | 310 | 313 | 23,000 |
| 2008/01/10 | 318 | 318 | 314 | 314 | 3,000 |
| 2008/01/09 | 311 | 316 | 308 | 313 | 34,000 |
| 2008/01/08 | 313 | 314 | 307 | 311 | 45,000 |
| 2008/01/07 | 335 | 335 | 319 | 320 | 27,000 |
| 2008/01/04 | 347 | 347 | 340 | 345 | 27,000 |