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 |
|---|---|---|---|---|---|
| 2010/12/30 | 304 | 304 | 302 | 302 | 13,000 |
| 2010/12/29 | 304 | 304 | 303 | 304 | 8,000 |
| 2010/12/28 | 302 | 304 | 302 | 302 | 5,000 |
| 2010/12/27 | 302 | 303 | 300 | 302 | 49,000 |
| 2010/12/24 | 303 | 304 | 302 | 303 | 62,000 |
| 2010/12/22 | 308 | 308 | 305 | 305 | 36,000 |
| 2010/12/21 | 307 | 308 | 306 | 308 | 28,000 |
| 2010/12/20 | 308 | 310 | 307 | 307 | 61,000 |
| 2010/12/17 | 305 | 308 | 305 | 307 | 52,000 |
| 2010/12/16 | 309 | 309 | 305 | 306 | 87,000 |
| 2010/12/15 | 314 | 315 | 306 | 308 | 122,000 |
| 2010/12/14 | 316 | 317 | 314 | 316 | 35,000 |
| 2010/12/13 | 314 | 315 | 310 | 315 | 58,000 |
| 2010/12/10 | 311 | 314 | 311 | 312 | 92,000 |
| 2010/12/09 | 313 | 315 | 313 | 314 | 49,000 |
| 2010/12/08 | 310 | 313 | 310 | 312 | 91,000 |
| 2010/12/07 | 308 | 310 | 306 | 310 | 62,000 |
| 2010/12/06 | 306 | 308 | 305 | 305 | 37,000 |
| 2010/12/03 | 308 | 309 | 306 | 308 | 22,000 |
| 2010/12/02 | 308 | 309 | 306 | 306 | 21,000 |
| 2010/12/01 | 308 | 308 | 307 | 307 | 16,000 |
| 2010/11/30 | 311 | 311 | 305 | 308 | 40,000 |
| 2010/11/29 | 306 | 312 | 306 | 311 | 52,000 |
| 2010/11/26 | 307 | 307 | 305 | 307 | 34,000 |
| 2010/11/25 | 306 | 308 | 302 | 307 | 53,000 |
| 2010/11/24 | 307 | 308 | 300 | 302 | 45,000 |
| 2010/11/22 | 312 | 315 | 305 | 308 | 46,000 |
| 2010/11/19 | 306 | 310 | 306 | 309 | 62,000 |
| 2010/11/18 | 304 | 306 | 299 | 306 | 56,000 |
| 2010/11/17 | 307 | 307 | 301 | 304 | 44,000 |
| 2010/11/16 | 311 | 311 | 306 | 306 | 76,000 |
| 2010/11/15 | 314 | 319 | 309 | 313 | 207,000 |
| 2010/11/12 | 299 | 309 | 298 | 308 | 148,000 |
| 2010/11/11 | 290 | 303 | 289 | 296 | 88,000 |
| 2010/11/10 | 283 | 288 | 283 | 287 | 53,000 |
| 2010/11/09 | 283 | 283 | 281 | 283 | 16,000 |
| 2010/11/08 | 279 | 284 | 279 | 282 | 42,000 |
| 2010/11/05 | 269 | 274 | 269 | 274 | 43,000 |
| 2010/11/04 | 266 | 269 | 264 | 266 | 28,000 |
| 2010/11/02 | 266 | 266 | 261 | 264 | 22,000 |
| 2010/11/01 | 269 | 269 | 265 | 266 | 49,000 |
| 2010/10/29 | 270 | 270 | 265 | 266 | 48,000 |
| 2010/10/28 | 270 | 272 | 269 | 270 | 87,000 |
| 2010/10/27 | 271 | 272 | 270 | 271 | 34,000 |
| 2010/10/26 | 273 | 274 | 271 | 271 | 16,000 |
| 2010/10/25 | 274 | 275 | 271 | 273 | 39,000 |
| 2010/10/22 | 273 | 273 | 271 | 271 | 21,000 |
| 2010/10/21 | 275 | 276 | 270 | 271 | 58,000 |
| 2010/10/20 | 278 | 278 | 276 | 277 | 40,000 |
| 2010/10/19 | 278 | 280 | 277 | 280 | 26,000 |
| 2010/10/18 | 277 | 277 | 276 | 277 | 19,000 |
| 2010/10/15 | 277 | 278 | 274 | 275 | 22,000 |
| 2010/10/14 | 277 | 279 | 276 | 277 | 30,000 |
| 2010/10/13 | 277 | 278 | 276 | 278 | 31,000 |
| 2010/10/12 | 287 | 287 | 276 | 277 | 64,000 |
| 2010/10/08 | 289 | 289 | 284 | 285 | 51,000 |
| 2010/10/07 | 290 | 292 | 290 | 292 | 12,000 |
| 2010/10/06 | 289 | 292 | 289 | 290 | 33,000 |
| 2010/10/05 | 288 | 289 | 283 | 289 | 45,000 |
| 2010/10/04 | 299 | 299 | 291 | 292 | 20,000 |
| 2010/10/01 | 300 | 301 | 299 | 299 | 13,000 |
| 2010/09/30 | 303 | 306 | 300 | 300 | 18,000 |
| 2010/09/29 | 303 | 306 | 303 | 306 | 17,000 |
| 2010/09/28 | 303 | 307 | 302 | 303 | 51,000 |
| 2010/09/27 | 309 | 309 | 306 | 306 | 330,000 |
| 2010/09/24 | 302 | 304 | 302 | 303 | 21,000 |
| 2010/09/22 | 304 | 306 | 303 | 303 | 16,000 |
| 2010/09/21 | 312 | 312 | 305 | 305 | 54,000 |
| 2010/09/17 | 306 | 310 | 300 | 307 | 51,000 |
| 2010/09/16 | 305 | 307 | 301 | 303 | 14,000 |
| 2010/09/15 | 304 | 305 | 301 | 304 | 28,000 |
| 2010/09/14 | 305 | 305 | 303 | 304 | 8,000 |
| 2010/09/13 | 307 | 307 | 304 | 304 | 10,000 |
| 2010/09/10 | 309 | 309 | 304 | 306 | 37,000 |
| 2010/09/09 | 302 | 307 | 302 | 306 | 10,000 |
| 2010/09/08 | 307 | 307 | 301 | 301 | 9,000 |
| 2010/09/07 | 304 | 308 | 303 | 308 | 27,000 |
| 2010/09/06 | 303 | 304 | 301 | 304 | 13,000 |
| 2010/09/03 | 303 | 303 | 298 | 298 | 34,000 |
| 2010/09/02 | 304 | 304 | 299 | 303 | 35,000 |
| 2010/09/01 | 293 | 298 | 293 | 296 | 20,000 |
| 2010/08/31 | 293 | 296 | 293 | 293 | 12,000 |
| 2010/08/30 | 291 | 300 | 291 | 298 | 32,000 |
| 2010/08/27 | 296 | 299 | 296 | 299 | 13,000 |
| 2010/08/26 | 294 | 296 | 293 | 294 | 24,000 |
| 2010/08/25 | 298 | 299 | 298 | 299 | 11,000 |
| 2010/08/24 | 295 | 298 | 294 | 298 | 14,000 |
| 2010/08/23 | 301 | 301 | 297 | 298 | 12,000 |
| 2010/08/20 | 298 | 299 | 297 | 297 | 21,000 |
| 2010/08/19 | 301 | 302 | 301 | 302 | 15,000 |
| 2010/08/18 | 303 | 303 | 300 | 303 | 10,000 |
| 2010/08/17 | 302 | 302 | 298 | 298 | 8,000 |
| 2010/08/16 | 298 | 302 | 298 | 302 | 8,000 |
| 2010/08/13 | 300 | 300 | 297 | 298 | 8,000 |
| 2010/08/12 | 296 | 300 | 296 | 297 | 8,000 |
| 2010/08/11 | 302 | 302 | 300 | 300 | 11,000 |
| 2010/08/10 | 309 | 311 | 305 | 305 | 10,000 |
| 2010/08/09 | 303 | 315 | 303 | 308 | 37,000 |
| 2010/08/06 | 302 | 306 | 302 | 306 | 8,000 |
| 2010/08/05 | 303 | 306 | 303 | 305 | 10,000 |
| 2010/08/04 | 308 | 310 | 302 | 303 | 38,000 |
| 2010/08/03 | 308 | 310 | 307 | 307 | 5,000 |
| 2010/08/02 | 307 | 309 | 305 | 308 | 38,000 |
| 2010/07/30 | 305 | 308 | 301 | 302 | 28,000 |
| 2010/07/29 | 307 | 308 | 306 | 306 | 19,000 |
| 2010/07/28 | 305 | 310 | 305 | 309 | 15,000 |
| 2010/07/27 | 310 | 310 | 306 | 306 | 12,000 |
| 2010/07/26 | 312 | 312 | 309 | 310 | 40,000 |
| 2010/07/23 | 310 | 310 | 307 | 310 | 13,000 |
| 2010/07/22 | 303 | 310 | 303 | 308 | 19,000 |
| 2010/07/21 | 312 | 312 | 306 | 306 | 63,000 |
| 2010/07/20 | 301 | 306 | 300 | 303 | 34,000 |
| 2010/07/16 | 314 | 314 | 307 | 309 | 35,000 |
| 2010/07/15 | 314 | 314 | 312 | 313 | 8,000 |
| 2010/07/14 | 305 | 312 | 305 | 311 | 44,000 |
| 2010/07/13 | 310 | 310 | 304 | 305 | 17,000 |
| 2010/07/12 | 303 | 305 | 303 | 305 | 5,000 |
| 2010/07/09 | 309 | 310 | 308 | 308 | 17,000 |
| 2010/07/08 | 311 | 311 | 308 | 311 | 31,000 |
| 2010/07/07 | 314 | 314 | 307 | 307 | 15,000 |
| 2010/07/06 | 298 | 315 | 298 | 315 | 32,000 |
| 2010/07/05 | 293 | 305 | 293 | 301 | 29,000 |
| 2010/07/02 | 296 | 300 | 295 | 296 | 16,000 |
| 2010/07/01 | 296 | 298 | 295 | 297 | 13,000 |
| 2010/06/30 | 300 | 300 | 297 | 297 | 29,000 |
| 2010/06/29 | 306 | 308 | 304 | 304 | 40,000 |
| 2010/06/28 | 307 | 312 | 307 | 308 | 16,000 |
| 2010/06/25 | 315 | 315 | 306 | 312 | 47,000 |
| 2010/06/24 | 310 | 317 | 310 | 313 | 13,000 |
| 2010/06/23 | 307 | 312 | 307 | 311 | 45,000 |
| 2010/06/22 | 323 | 327 | 312 | 315 | 96,000 |
| 2010/06/21 | 310 | 331 | 310 | 326 | 147,000 |
| 2010/06/18 | 306 | 315 | 299 | 313 | 61,000 |
| 2010/06/17 | 304 | 305 | 300 | 303 | 32,000 |
| 2010/06/16 | 302 | 304 | 301 | 302 | 22,000 |
| 2010/06/15 | 297 | 299 | 296 | 299 | 9,000 |
| 2010/06/14 | 298 | 298 | 293 | 297 | 14,000 |
| 2010/06/11 | 292 | 295 | 290 | 293 | 57,000 |
| 2010/06/10 | 286 | 290 | 285 | 285 | 19,000 |
| 2010/06/09 | 291 | 291 | 286 | 286 | 9,000 |
| 2010/06/08 | 290 | 291 | 286 | 286 | 12,000 |
| 2010/06/07 | 289 | 289 | 285 | 285 | 15,000 |
| 2010/06/04 | 290 | 290 | 289 | 290 | 15,000 |
| 2010/06/03 | 297 | 297 | 290 | 290 | 7,000 |
| 2010/06/02 | 285 | 289 | 285 | 289 | 9,000 |
| 2010/06/01 | 289 | 293 | 289 | 289 | 17,000 |
| 2010/05/31 | 285 | 288 | 282 | 286 | 28,000 |
| 2010/05/28 | 287 | 288 | 284 | 284 | 17,000 |
| 2010/05/27 | 281 | 283 | 280 | 281 | 38,000 |
| 2010/05/26 | 282 | 284 | 280 | 281 | 18,000 |
| 2010/05/25 | 292 | 292 | 279 | 281 | 42,000 |
| 2010/05/24 | 290 | 295 | 289 | 292 | 23,000 |
| 2010/05/21 | 293 | 293 | 289 | 291 | 30,000 |
| 2010/05/20 | 298 | 301 | 298 | 300 | 46,000 |
| 2010/05/19 | 300 | 304 | 300 | 304 | 44,000 |
| 2010/05/18 | 307 | 308 | 303 | 304 | 20,000 |
| 2010/05/17 | 304 | 308 | 303 | 306 | 29,000 |
| 2010/05/14 | 304 | 306 | 302 | 304 | 16,000 |
| 2010/05/13 | 304 | 306 | 301 | 303 | 29,000 |
| 2010/05/12 | 306 | 306 | 302 | 304 | 5,000 |
| 2010/05/11 | 304 | 306 | 303 | 303 | 26,000 |
| 2010/05/10 | 294 | 305 | 294 | 304 | 37,000 |
| 2010/05/07 | 306 | 306 | 298 | 301 | 39,000 |
| 2010/05/06 | 305 | 311 | 305 | 310 | 51,000 |
| 2010/04/30 | 317 | 319 | 316 | 318 | 19,000 |
| 2010/04/28 | 315 | 318 | 308 | 317 | 65,000 |
| 2010/04/27 | 324 | 325 | 324 | 324 | 9,000 |
| 2010/04/26 | 326 | 326 | 319 | 325 | 26,000 |
| 2010/04/23 | 319 | 324 | 319 | 322 | 18,000 |
| 2010/04/22 | 325 | 325 | 318 | 322 | 17,000 |
| 2010/04/21 | 320 | 324 | 320 | 323 | 16,000 |
| 2010/04/20 | 323 | 324 | 322 | 322 | 25,000 |
| 2010/04/19 | 321 | 323 | 321 | 323 | 24,000 |
| 2010/04/16 | 324 | 326 | 321 | 326 | 40,000 |
| 2010/04/15 | 322 | 326 | 322 | 325 | 11,000 |
| 2010/04/14 | 329 | 329 | 321 | 326 | 28,000 |
| 2010/04/13 | 327 | 329 | 324 | 328 | 70,000 |
| 2010/04/12 | 320 | 324 | 319 | 324 | 49,000 |
| 2010/04/09 | 318 | 323 | 318 | 323 | 24,000 |
| 2010/04/08 | 317 | 321 | 317 | 318 | 46,000 |
| 2010/04/07 | 318 | 318 | 312 | 317 | 18,000 |
| 2010/04/06 | 313 | 317 | 312 | 317 | 19,000 |
| 2010/04/05 | 315 | 317 | 312 | 314 | 24,000 |
| 2010/04/02 | 317 | 317 | 314 | 314 | 23,000 |
| 2010/04/01 | 318 | 319 | 313 | 317 | 30,000 |
| 2010/03/31 | 324 | 325 | 318 | 318 | 34,000 |
| 2010/03/30 | 313 | 318 | 311 | 318 | 35,000 |
| 2010/03/29 | 311 | 313 | 311 | 313 | 34,000 |
| 2010/03/26 | 312 | 318 | 310 | 314 | 86,000 |
| 2010/03/25 | 311 | 311 | 306 | 306 | 46,000 |
| 2010/03/24 | 306 | 309 | 304 | 309 | 19,000 |
| 2010/03/23 | 308 | 308 | 303 | 306 | 32,000 |
| 2010/03/19 | 302 | 308 | 300 | 308 | 25,000 |
| 2010/03/18 | 305 | 305 | 301 | 304 | 34,000 |
| 2010/03/17 | 303 | 305 | 301 | 305 | 24,000 |
| 2010/03/16 | 297 | 300 | 296 | 300 | 38,000 |
| 2010/03/15 | 294 | 297 | 292 | 294 | 19,000 |
| 2010/03/12 | 293 | 294 | 290 | 294 | 48,000 |
| 2010/03/11 | 289 | 293 | 289 | 293 | 29,000 |
| 2010/03/10 | 291 | 291 | 288 | 289 | 21,000 |
| 2010/03/09 | 289 | 291 | 289 | 290 | 19,000 |
| 2010/03/08 | 290 | 293 | 290 | 291 | 21,000 |
| 2010/03/05 | 289 | 291 | 288 | 289 | 22,000 |
| 2010/03/04 | 289 | 289 | 288 | 288 | 26,000 |
| 2010/03/03 | 289 | 292 | 288 | 291 | 23,000 |
| 2010/03/02 | 289 | 290 | 288 | 290 | 27,000 |
| 2010/03/01 | 293 | 293 | 290 | 290 | 11,000 |
| 2010/02/26 | 293 | 295 | 293 | 293 | 21,000 |
| 2010/02/25 | 292 | 292 | 288 | 290 | 16,000 |
| 2010/02/24 | 290 | 291 | 288 | 288 | 15,000 |
| 2010/02/23 | 295 | 295 | 292 | 294 | 27,000 |
| 2010/02/22 | 291 | 294 | 286 | 293 | 32,000 |
| 2010/02/19 | 289 | 290 | 288 | 288 | 10,000 |
| 2010/02/18 | 287 | 289 | 286 | 288 | 33,000 |
| 2010/02/17 | 293 | 293 | 286 | 289 | 15,000 |
| 2010/02/16 | 287 | 289 | 286 | 287 | 17,000 |
| 2010/02/15 | 286 | 287 | 286 | 287 | 7,000 |
| 2010/02/12 | 287 | 288 | 286 | 286 | 13,000 |
| 2010/02/10 | 286 | 288 | 286 | 286 | 9,000 |
| 2010/02/09 | 285 | 289 | 285 | 286 | 17,000 |
| 2010/02/08 | 290 | 290 | 288 | 288 | 7,000 |
| 2010/02/05 | 290 | 290 | 287 | 288 | 18,000 |
| 2010/02/04 | 292 | 292 | 291 | 291 | 12,000 |
| 2010/02/03 | 292 | 294 | 292 | 292 | 7,000 |
| 2010/02/02 | 291 | 292 | 291 | 292 | 9,000 |
| 2010/02/01 | 295 | 295 | 290 | 291 | 15,000 |
| 2010/01/29 | 296 | 300 | 292 | 292 | 37,000 |
| 2010/01/28 | 293 | 295 | 293 | 295 | 16,000 |
| 2010/01/27 | 291 | 296 | 290 | 293 | 34,000 |
| 2010/01/26 | 294 | 296 | 292 | 292 | 14,000 |
| 2010/01/25 | 294 | 294 | 292 | 292 | 21,000 |
| 2010/01/22 | 300 | 300 | 291 | 292 | 30,000 |
| 2010/01/21 | 292 | 300 | 292 | 298 | 24,000 |
| 2010/01/20 | 302 | 302 | 298 | 300 | 34,000 |
| 2010/01/19 | 306 | 306 | 304 | 305 | 18,000 |
| 2010/01/18 | 308 | 308 | 305 | 306 | 25,000 |
| 2010/01/15 | 304 | 304 | 302 | 304 | 27,000 |
| 2010/01/14 | 304 | 304 | 300 | 302 | 23,000 |
| 2010/01/13 | 298 | 311 | 298 | 306 | 47,000 |
| 2010/01/12 | 298 | 303 | 298 | 303 | 49,000 |
| 2010/01/08 | 294 | 297 | 294 | 297 | 23,000 |
| 2010/01/07 | 296 | 297 | 294 | 294 | 43,000 |
| 2010/01/06 | 288 | 292 | 287 | 292 | 28,000 |
| 2010/01/05 | 287 | 290 | 286 | 288 | 32,000 |
| 2010/01/04 | 288 | 288 | 285 | 286 | 27,000 |