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 |
|---|---|---|---|---|---|
| 2009/12/30 | 286 | 286 | 283 | 285 | 27,000 |
| 2009/12/29 | 286 | 286 | 279 | 285 | 43,000 |
| 2009/12/28 | 284 | 287 | 284 | 285 | 55,000 |
| 2009/12/25 | 278 | 282 | 278 | 282 | 95,000 |
| 2009/12/24 | 276 | 278 | 275 | 277 | 48,000 |
| 2009/12/22 | 277 | 277 | 273 | 274 | 45,000 |
| 2009/12/21 | 273 | 275 | 272 | 275 | 62,000 |
| 2009/12/18 | 274 | 274 | 273 | 273 | 44,000 |
| 2009/12/17 | 274 | 275 | 273 | 274 | 53,000 |
| 2009/12/16 | 272 | 274 | 270 | 274 | 45,000 |
| 2009/12/15 | 276 | 277 | 271 | 274 | 41,000 |
| 2009/12/14 | 275 | 276 | 271 | 273 | 41,000 |
| 2009/12/11 | 272 | 275 | 272 | 273 | 46,000 |
| 2009/12/10 | 277 | 279 | 273 | 273 | 46,000 |
| 2009/12/09 | 280 | 280 | 274 | 274 | 71,000 |
| 2009/12/08 | 284 | 284 | 279 | 279 | 45,000 |
| 2009/12/07 | 286 | 286 | 280 | 284 | 70,000 |
| 2009/12/04 | 288 | 288 | 283 | 284 | 45,000 |
| 2009/12/03 | 293 | 293 | 287 | 288 | 21,000 |
| 2009/12/02 | 295 | 295 | 288 | 289 | 23,000 |
| 2009/12/01 | 291 | 291 | 287 | 290 | 27,000 |
| 2009/11/30 | 286 | 288 | 286 | 288 | 22,000 |
| 2009/11/27 | 293 | 293 | 288 | 288 | 28,000 |
| 2009/11/26 | 286 | 288 | 286 | 288 | 8,000 |
| 2009/11/25 | 292 | 292 | 288 | 289 | 16,000 |
| 2009/11/24 | 285 | 289 | 285 | 287 | 19,000 |
| 2009/11/20 | 290 | 290 | 283 | 285 | 33,000 |
| 2009/11/19 | 287 | 291 | 287 | 291 | 26,000 |
| 2009/11/18 | 293 | 295 | 285 | 286 | 30,000 |
| 2009/11/17 | 293 | 294 | 293 | 293 | 22,000 |
| 2009/11/16 | 294 | 297 | 292 | 297 | 4,000 |
| 2009/11/13 | 297 | 299 | 295 | 295 | 18,000 |
| 2009/11/12 | 301 | 302 | 296 | 297 | 22,000 |
| 2009/11/11 | 303 | 304 | 303 | 303 | 11,000 |
| 2009/11/10 | 307 | 308 | 302 | 307 | 19,000 |
| 2009/11/09 | 298 | 303 | 298 | 303 | 8,000 |
| 2009/11/06 | 301 | 302 | 300 | 301 | 23,000 |
| 2009/11/05 | 306 | 307 | 302 | 302 | 10,000 |
| 2009/11/04 | 301 | 303 | 301 | 303 | 8,000 |
| 2009/11/02 | 299 | 303 | 299 | 303 | 31,000 |
| 2009/10/30 | 315 | 315 | 314 | 314 | 14,000 |
| 2009/10/29 | 315 | 315 | 310 | 310 | 20,000 |
| 2009/10/28 | 314 | 318 | 314 | 318 | 14,000 |
| 2009/10/27 | 319 | 319 | 314 | 319 | 35,000 |
| 2009/10/26 | 318 | 319 | 310 | 318 | 22,000 |
| 2009/10/23 | 316 | 319 | 314 | 314 | 18,000 |
| 2009/10/22 | 318 | 318 | 312 | 315 | 15,000 |
| 2009/10/21 | 318 | 319 | 318 | 318 | 8,000 |
| 2009/10/20 | 318 | 318 | 317 | 318 | 23,000 |
| 2009/10/19 | 315 | 318 | 311 | 318 | 29,000 |
| 2009/10/16 | 316 | 316 | 311 | 314 | 10,000 |
| 2009/10/15 | 310 | 311 | 309 | 311 | 15,000 |
| 2009/10/14 | 314 | 319 | 310 | 312 | 19,000 |
| 2009/10/13 | 313 | 314 | 313 | 314 | 10,000 |
| 2009/10/09 | 313 | 313 | 310 | 312 | 17,000 |
| 2009/10/08 | 316 | 323 | 316 | 318 | 24,000 |
| 2009/10/07 | 311 | 312 | 311 | 312 | 10,000 |
| 2009/10/06 | 307 | 312 | 307 | 312 | 13,000 |
| 2009/10/05 | 313 | 316 | 309 | 310 | 11,000 |
| 2009/10/02 | 320 | 322 | 313 | 313 | 37,000 |
| 2009/10/01 | 326 | 328 | 322 | 328 | 29,000 |
| 2009/09/30 | 329 | 329 | 323 | 327 | 34,000 |
| 2009/09/29 | 335 | 335 | 329 | 329 | 8,000 |
| 2009/09/28 | 338 | 338 | 333 | 337 | 28,000 |
| 2009/09/25 | 340 | 341 | 333 | 340 | 68,000 |
| 2009/09/24 | 338 | 342 | 338 | 342 | 193,000 |
| 2009/09/18 | 332 | 335 | 330 | 335 | 48,000 |
| 2009/09/17 | 331 | 334 | 329 | 333 | 25,000 |
| 2009/09/16 | 330 | 332 | 326 | 331 | 17,000 |
| 2009/09/15 | 330 | 330 | 326 | 330 | 28,000 |
| 2009/09/14 | 332 | 332 | 319 | 326 | 45,000 |
| 2009/09/11 | 334 | 335 | 329 | 330 | 45,000 |
| 2009/09/10 | 330 | 333 | 328 | 333 | 36,000 |
| 2009/09/09 | 327 | 329 | 327 | 328 | 16,000 |
| 2009/09/08 | 326 | 331 | 326 | 327 | 15,000 |
| 2009/09/07 | 333 | 333 | 326 | 326 | 21,000 |
| 2009/09/04 | 329 | 329 | 326 | 328 | 35,000 |
| 2009/09/03 | 328 | 330 | 327 | 328 | 20,000 |
| 2009/09/02 | 328 | 331 | 327 | 330 | 38,000 |
| 2009/09/01 | 334 | 335 | 330 | 333 | 14,000 |
| 2009/08/31 | 333 | 334 | 332 | 333 | 22,000 |
| 2009/08/28 | 331 | 334 | 331 | 331 | 20,000 |
| 2009/08/27 | 331 | 332 | 328 | 331 | 30,000 |
| 2009/08/26 | 331 | 331 | 323 | 330 | 91,000 |
| 2009/08/25 | 333 | 334 | 332 | 332 | 29,000 |
| 2009/08/24 | 330 | 336 | 330 | 335 | 36,000 |
| 2009/08/21 | 335 | 335 | 327 | 328 | 39,000 |
| 2009/08/20 | 337 | 341 | 332 | 335 | 92,000 |
| 2009/08/19 | 328 | 340 | 325 | 333 | 82,000 |
| 2009/08/18 | 322 | 326 | 322 | 324 | 32,000 |
| 2009/08/17 | 325 | 326 | 322 | 324 | 21,000 |
| 2009/08/14 | 321 | 327 | 320 | 323 | 43,000 |
| 2009/08/13 | 328 | 328 | 319 | 320 | 51,000 |
| 2009/08/12 | 324 | 330 | 324 | 327 | 27,000 |
| 2009/08/11 | 320 | 324 | 317 | 324 | 44,000 |
| 2009/08/10 | 323 | 326 | 313 | 316 | 76,000 |
| 2009/08/07 | 325 | 327 | 321 | 324 | 30,000 |
| 2009/08/06 | 330 | 333 | 326 | 328 | 30,000 |
| 2009/08/05 | 325 | 331 | 324 | 331 | 33,000 |
| 2009/08/04 | 331 | 331 | 324 | 324 | 28,000 |
| 2009/08/03 | 330 | 330 | 327 | 330 | 38,000 |
| 2009/07/31 | 323 | 327 | 322 | 325 | 45,000 |
| 2009/07/30 | 318 | 325 | 317 | 322 | 79,000 |
| 2009/07/29 | 313 | 316 | 312 | 316 | 30,000 |
| 2009/07/28 | 317 | 317 | 313 | 313 | 30,000 |
| 2009/07/27 | 314 | 315 | 313 | 315 | 38,000 |
| 2009/07/24 | 314 | 314 | 312 | 313 | 28,000 |
| 2009/07/23 | 311 | 317 | 311 | 313 | 51,000 |
| 2009/07/22 | 310 | 314 | 310 | 314 | 19,000 |
| 2009/07/21 | 314 | 315 | 312 | 312 | 81,000 |
| 2009/07/17 | 310 | 314 | 310 | 313 | 67,000 |
| 2009/07/16 | 310 | 314 | 310 | 310 | 39,000 |
| 2009/07/15 | 307 | 312 | 307 | 309 | 53,000 |
| 2009/07/14 | 308 | 315 | 308 | 308 | 78,000 |
| 2009/07/13 | 314 | 314 | 303 | 304 | 64,000 |
| 2009/07/10 | 307 | 315 | 307 | 315 | 54,000 |
| 2009/07/09 | 315 | 315 | 308 | 310 | 30,000 |
| 2009/07/08 | 315 | 315 | 306 | 314 | 80,000 |
| 2009/07/07 | 313 | 315 | 313 | 315 | 53,000 |
| 2009/07/06 | 313 | 314 | 310 | 313 | 30,000 |
| 2009/07/03 | 303 | 316 | 302 | 312 | 122,000 |
| 2009/07/02 | 303 | 308 | 302 | 306 | 81,000 |
| 2009/07/01 | 298 | 303 | 296 | 303 | 91,000 |
| 2009/06/30 | 298 | 299 | 294 | 299 | 53,000 |
| 2009/06/29 | 294 | 300 | 294 | 294 | 107,000 |
| 2009/06/26 | 292 | 294 | 290 | 294 | 68,000 |
| 2009/06/25 | 288 | 290 | 287 | 289 | 50,000 |
| 2009/06/24 | 287 | 288 | 282 | 285 | 37,000 |
| 2009/06/23 | 285 | 287 | 280 | 286 | 76,000 |
| 2009/06/22 | 281 | 286 | 280 | 285 | 102,000 |
| 2009/06/19 | 279 | 279 | 263 | 277 | 179,000 |
| 2009/06/18 | 285 | 287 | 275 | 278 | 167,000 |
| 2009/06/17 | 283 | 287 | 280 | 281 | 68,000 |
| 2009/06/16 | 286 | 286 | 278 | 282 | 127,000 |
| 2009/06/15 | 291 | 291 | 287 | 290 | 88,000 |
| 2009/06/12 | 289 | 291 | 285 | 287 | 96,000 |
| 2009/06/11 | 290 | 291 | 283 | 284 | 91,000 |
| 2009/06/10 | 292 | 292 | 289 | 290 | 41,000 |
| 2009/06/09 | 296 | 296 | 289 | 290 | 50,000 |
| 2009/06/08 | 292 | 295 | 291 | 293 | 40,000 |
| 2009/06/05 | 294 | 295 | 289 | 289 | 50,000 |
| 2009/06/04 | 296 | 296 | 290 | 290 | 84,000 |
| 2009/06/03 | 293 | 293 | 292 | 292 | 27,000 |
| 2009/06/02 | 295 | 295 | 290 | 291 | 88,000 |
| 2009/06/01 | 294 | 294 | 291 | 291 | 43,000 |
| 2009/05/29 | 294 | 294 | 291 | 292 | 43,000 |
| 2009/05/28 | 294 | 295 | 294 | 294 | 19,000 |
| 2009/05/27 | 294 | 297 | 294 | 294 | 30,000 |
| 2009/05/26 | 294 | 294 | 290 | 291 | 40,000 |
| 2009/05/25 | 297 | 297 | 290 | 290 | 40,000 |
| 2009/05/22 | 300 | 301 | 295 | 295 | 37,000 |
| 2009/05/21 | 309 | 311 | 300 | 300 | 45,000 |
| 2009/05/20 | 310 | 310 | 303 | 309 | 63,000 |
| 2009/05/19 | 303 | 314 | 298 | 314 | 105,000 |
| 2009/05/18 | 295 | 302 | 289 | 299 | 73,000 |
| 2009/05/15 | 282 | 289 | 281 | 287 | 14,000 |
| 2009/05/14 | 288 | 289 | 281 | 283 | 25,000 |
| 2009/05/13 | 287 | 288 | 286 | 288 | 8,000 |
| 2009/05/12 | 287 | 289 | 286 | 286 | 5,000 |
| 2009/05/11 | 299 | 299 | 283 | 287 | 36,000 |
| 2009/05/08 | 296 | 297 | 293 | 296 | 18,000 |
| 2009/05/07 | 304 | 304 | 300 | 301 | 4,000 |
| 2009/05/01 | 308 | 308 | 303 | 306 | 29,000 |
| 2009/04/30 | 302 | 311 | 300 | 303 | 61,000 |
| 2009/04/28 | 306 | 306 | 292 | 297 | 62,000 |
| 2009/04/27 | 303 | 317 | 300 | 301 | 105,000 |
| 2009/04/24 | 285 | 286 | 278 | 283 | 21,000 |
| 2009/04/23 | 282 | 283 | 278 | 283 | 34,000 |
| 2009/04/22 | 285 | 285 | 281 | 283 | 21,000 |
| 2009/04/21 | 281 | 281 | 277 | 281 | 21,000 |
| 2009/04/20 | 281 | 281 | 280 | 281 | 24,000 |
| 2009/04/17 | 285 | 285 | 283 | 285 | 19,000 |
| 2009/04/16 | 280 | 285 | 276 | 282 | 24,000 |
| 2009/04/15 | 279 | 279 | 276 | 276 | 6,000 |
| 2009/04/14 | 279 | 282 | 279 | 279 | 9,000 |
| 2009/04/13 | 282 | 285 | 278 | 279 | 20,000 |
| 2009/04/10 | 285 | 286 | 284 | 284 | 4,000 |
| 2009/04/09 | 279 | 283 | 279 | 283 | 4,000 |
| 2009/04/08 | 280 | 281 | 277 | 279 | 13,000 |
| 2009/04/07 | 288 | 288 | 281 | 283 | 14,000 |
| 2009/04/06 | 284 | 284 | 279 | 283 | 10,000 |
| 2009/04/03 | 285 | 285 | 276 | 280 | 6,000 |
| 2009/04/02 | 284 | 284 | 279 | 280 | 7,000 |
| 2009/04/01 | 278 | 284 | 276 | 279 | 30,000 |
| 2009/03/31 | 284 | 284 | 270 | 271 | 66,000 |
| 2009/03/30 | 299 | 300 | 293 | 293 | 16,000 |
| 2009/03/27 | 296 | 300 | 295 | 296 | 30,000 |
| 2009/03/26 | 297 | 297 | 287 | 287 | 8,000 |
| 2009/03/25 | 306 | 306 | 293 | 293 | 40,000 |
| 2009/03/24 | 306 | 314 | 303 | 306 | 40,000 |
| 2009/03/23 | 282 | 296 | 282 | 293 | 50,000 |
| 2009/03/19 | 275 | 275 | 270 | 274 | 29,000 |
| 2009/03/18 | 276 | 276 | 270 | 274 | 12,000 |
| 2009/03/17 | 279 | 279 | 271 | 275 | 10,000 |
| 2009/03/16 | 276 | 278 | 269 | 274 | 30,000 |
| 2009/03/13 | 263 | 268 | 259 | 267 | 44,000 |
| 2009/03/12 | 255 | 259 | 255 | 258 | 31,000 |
| 2009/03/11 | 266 | 268 | 265 | 265 | 17,000 |
| 2009/03/10 | 258 | 265 | 258 | 261 | 15,000 |
| 2009/03/09 | 259 | 262 | 258 | 258 | 9,000 |
| 2009/03/06 | 261 | 265 | 261 | 262 | 25,000 |
| 2009/03/05 | 259 | 265 | 257 | 261 | 35,000 |
| 2009/03/04 | 257 | 257 | 254 | 256 | 16,000 |
| 2009/03/03 | 258 | 260 | 253 | 257 | 15,000 |
| 2009/03/02 | 268 | 268 | 260 | 261 | 17,000 |
| 2009/02/27 | 262 | 271 | 262 | 269 | 39,000 |
| 2009/02/26 | 261 | 261 | 255 | 261 | 19,000 |
| 2009/02/25 | 261 | 261 | 256 | 257 | 13,000 |
| 2009/02/24 | 262 | 262 | 261 | 262 | 9,000 |
| 2009/02/23 | 263 | 264 | 262 | 264 | 10,000 |
| 2009/02/20 | 265 | 266 | 263 | 266 | 29,000 |
| 2009/02/19 | 263 | 264 | 261 | 264 | 20,000 |
| 2009/02/18 | 260 | 263 | 260 | 262 | 6,000 |
| 2009/02/17 | 263 | 263 | 261 | 261 | 6,000 |
| 2009/02/16 | 267 | 267 | 250 | 265 | 23,000 |
| 2009/02/13 | 267 | 267 | 262 | 264 | 9,000 |
| 2009/02/12 | 263 | 266 | 261 | 262 | 16,000 |
| 2009/02/10 | 273 | 273 | 262 | 262 | 17,000 |
| 2009/02/09 | 283 | 287 | 266 | 267 | 62,000 |
| 2009/02/06 | 286 | 286 | 286 | 286 | 3,000 |
| 2009/02/05 | 287 | 287 | 282 | 285 | 17,000 |
| 2009/02/04 | 284 | 288 | 284 | 285 | 14,000 |
| 2009/02/03 | 291 | 296 | 281 | 282 | 33,000 |
| 2009/02/02 | 291 | 291 | 287 | 291 | 18,000 |
| 2009/01/30 | 294 | 294 | 291 | 292 | 18,000 |
| 2009/01/29 | 297 | 298 | 296 | 296 | 13,000 |
| 2009/01/28 | 298 | 300 | 298 | 300 | 17,000 |
| 2009/01/27 | 296 | 298 | 294 | 298 | 11,000 |
| 2009/01/26 | 293 | 293 | 288 | 289 | 11,000 |
| 2009/01/23 | 291 | 293 | 288 | 289 | 14,000 |
| 2009/01/22 | 290 | 292 | 290 | 291 | 8,000 |
| 2009/01/21 | 286 | 295 | 286 | 295 | 18,000 |
| 2009/01/20 | 297 | 297 | 291 | 292 | 28,000 |
| 2009/01/19 | 299 | 304 | 299 | 302 | 14,000 |
| 2009/01/16 | 293 | 296 | 293 | 296 | 32,000 |
| 2009/01/15 | 294 | 296 | 292 | 292 | 12,000 |
| 2009/01/14 | 292 | 296 | 291 | 294 | 26,000 |
| 2009/01/13 | 300 | 300 | 295 | 296 | 9,000 |
| 2009/01/09 | 309 | 317 | 309 | 314 | 13,000 |
| 2009/01/08 | 317 | 317 | 310 | 313 | 29,000 |
| 2009/01/07 | 315 | 319 | 313 | 317 | 23,000 |
| 2009/01/06 | 320 | 320 | 307 | 314 | 18,000 |
| 2009/01/05 | 330 | 330 | 315 | 320 | 20,000 |