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 |
---|---|---|---|---|---|
2011/12/30 | 247 | 250 | 246 | 250 | 21,000 |
2011/12/29 | 249 | 249 | 247 | 247 | 2,000 |
2011/12/28 | 247 | 249 | 247 | 247 | 9,000 |
2011/12/27 | 247 | 247 | 246 | 246 | 15,000 |
2011/12/26 | 251 | 251 | 246 | 248 | 30,000 |
2011/12/22 | 248 | 248 | 246 | 246 | 26,000 |
2011/12/21 | 250 | 250 | 247 | 248 | 18,000 |
2011/12/20 | 243 | 248 | 243 | 247 | 31,000 |
2011/12/19 | 244 | 245 | 242 | 245 | 25,000 |
2011/12/16 | 248 | 248 | 246 | 246 | 26,000 |
2011/12/15 | 249 | 250 | 248 | 248 | 33,000 |
2011/12/14 | 250 | 251 | 249 | 250 | 15,000 |
2011/12/13 | 250 | 253 | 250 | 253 | 12,000 |
2011/12/12 | 252 | 252 | 250 | 250 | 16,000 |
2011/12/09 | 251 | 251 | 249 | 250 | 33,000 |
2011/12/08 | 251 | 252 | 249 | 252 | 17,000 |
2011/12/07 | 248 | 253 | 248 | 251 | 33,000 |
2011/12/06 | 254 | 254 | 248 | 248 | 30,000 |
2011/12/05 | 252 | 253 | 251 | 252 | 13,000 |
2011/12/02 | 252 | 252 | 248 | 250 | 33,000 |
2011/12/01 | 252 | 253 | 251 | 252 | 26,000 |
2011/11/30 | 252 | 252 | 248 | 250 | 26,000 |
2011/11/29 | 247 | 253 | 246 | 253 | 27,000 |
2011/11/28 | 247 | 247 | 246 | 246 | 10,000 |
2011/11/25 | 247 | 247 | 245 | 245 | 26,000 |
2011/11/24 | 247 | 248 | 245 | 245 | 21,000 |
2011/11/22 | 248 | 248 | 247 | 248 | 16,000 |
2011/11/21 | 249 | 249 | 247 | 248 | 22,000 |
2011/11/18 | 251 | 251 | 250 | 250 | 15,000 |
2011/11/17 | 252 | 252 | 250 | 251 | 16,000 |
2011/11/16 | 250 | 253 | 250 | 251 | 26,000 |
2011/11/15 | 252 | 254 | 252 | 254 | 12,000 |
2011/11/14 | 256 | 256 | 253 | 253 | 13,000 |
2011/11/11 | 260 | 260 | 253 | 254 | 24,000 |
2011/11/10 | 260 | 260 | 259 | 260 | 11,000 |
2011/11/09 | 261 | 261 | 261 | 261 | 3,000 |
2011/11/08 | 262 | 263 | 261 | 261 | 7,000 |
2011/11/07 | 265 | 265 | 262 | 263 | 9,000 |
2011/11/04 | 262 | 265 | 262 | 264 | 12,000 |
2011/11/02 | 263 | 263 | 261 | 261 | 15,000 |
2011/11/01 | 265 | 266 | 265 | 265 | 13,000 |
2011/10/31 | 267 | 268 | 265 | 266 | 14,000 |
2011/10/28 | 268 | 269 | 267 | 269 | 15,000 |
2011/10/27 | 266 | 267 | 263 | 265 | 35,000 |
2011/10/26 | 266 | 268 | 266 | 266 | 7,000 |
2011/10/25 | 269 | 269 | 267 | 267 | 19,000 |
2011/10/24 | 270 | 272 | 269 | 269 | 16,000 |
2011/10/21 | 267 | 268 | 265 | 268 | 16,000 |
2011/10/20 | 271 | 271 | 266 | 267 | 41,000 |
2011/10/19 | 269 | 272 | 269 | 272 | 21,000 |
2011/10/18 | 271 | 271 | 270 | 270 | 10,000 |
2011/10/17 | 272 | 274 | 271 | 271 | 14,000 |
2011/10/14 | 271 | 271 | 271 | 271 | 9,000 |
2011/10/13 | 272 | 274 | 272 | 273 | 6,000 |
2011/10/12 | 272 | 272 | 270 | 271 | 21,000 |
2011/10/11 | 274 | 275 | 272 | 272 | 12,000 |
2011/10/07 | 270 | 275 | 270 | 274 | 12,000 |
2011/10/06 | 272 | 272 | 267 | 271 | 19,000 |
2011/10/05 | 273 | 274 | 272 | 272 | 19,000 |
2011/10/04 | 269 | 277 | 269 | 273 | 17,000 |
2011/10/03 | 275 | 275 | 273 | 274 | 15,000 |
2011/09/30 | 278 | 278 | 276 | 277 | 22,000 |
2011/09/29 | 276 | 277 | 275 | 277 | 20,000 |
2011/09/28 | 273 | 276 | 273 | 276 | 63,000 |
2011/09/27 | 274 | 275 | 274 | 274 | 214,000 |
2011/09/26 | 276 | 277 | 274 | 275 | 60,000 |
2011/09/22 | 276 | 276 | 274 | 276 | 28,000 |
2011/09/21 | 275 | 277 | 275 | 276 | 17,000 |
2011/09/20 | 276 | 276 | 275 | 275 | 34,000 |
2011/09/16 | 278 | 280 | 277 | 279 | 24,000 |
2011/09/15 | 277 | 277 | 275 | 276 | 21,000 |
2011/09/14 | 278 | 278 | 275 | 276 | 12,000 |
2011/09/13 | 276 | 277 | 276 | 277 | 10,000 |
2011/09/12 | 278 | 278 | 276 | 276 | 9,000 |
2011/09/09 | 278 | 280 | 276 | 276 | 51,000 |
2011/09/08 | 278 | 283 | 278 | 281 | 14,000 |
2011/09/07 | 279 | 279 | 277 | 277 | 7,000 |
2011/09/06 | 277 | 279 | 274 | 279 | 14,000 |
2011/09/05 | 276 | 278 | 275 | 275 | 22,000 |
2011/09/02 | 280 | 280 | 277 | 280 | 12,000 |
2011/09/01 | 283 | 283 | 281 | 282 | 16,000 |
2011/08/31 | 284 | 285 | 282 | 283 | 11,000 |
2011/08/30 | 285 | 285 | 282 | 284 | 9,000 |
2011/08/29 | 277 | 284 | 277 | 284 | 4,000 |
2011/08/26 | 278 | 278 | 274 | 277 | 9,000 |
2011/08/25 | 279 | 279 | 276 | 276 | 22,000 |
2011/08/24 | 275 | 275 | 273 | 273 | 12,000 |
2011/08/23 | 273 | 275 | 272 | 275 | 16,000 |
2011/08/22 | 276 | 277 | 275 | 275 | 25,000 |
2011/08/19 | 273 | 274 | 271 | 274 | 14,000 |
2011/08/18 | 273 | 277 | 272 | 274 | 28,000 |
2011/08/17 | 277 | 277 | 275 | 275 | 7,000 |
2011/08/16 | 277 | 277 | 274 | 276 | 15,000 |
2011/08/15 | 282 | 282 | 276 | 277 | 12,000 |
2011/08/12 | 274 | 274 | 271 | 274 | 11,000 |
2011/08/11 | 268 | 271 | 268 | 271 | 8,000 |
2011/08/10 | 274 | 275 | 270 | 271 | 28,000 |
2011/08/09 | 268 | 270 | 263 | 270 | 29,000 |
2011/08/08 | 275 | 275 | 270 | 273 | 24,000 |
2011/08/05 | 274 | 277 | 273 | 275 | 22,000 |
2011/08/04 | 284 | 284 | 281 | 283 | 10,000 |
2011/08/03 | 284 | 285 | 282 | 282 | 19,000 |
2011/08/02 | 289 | 289 | 286 | 286 | 7,000 |
2011/08/01 | 293 | 293 | 290 | 290 | 30,000 |
2011/07/29 | 288 | 290 | 288 | 289 | 19,000 |
2011/07/28 | 285 | 289 | 284 | 289 | 16,000 |
2011/07/27 | 286 | 287 | 286 | 287 | 8,000 |
2011/07/26 | 291 | 294 | 290 | 290 | 13,000 |
2011/07/25 | 290 | 291 | 288 | 291 | 16,000 |
2011/07/22 | 287 | 290 | 287 | 290 | 24,000 |
2011/07/21 | 289 | 289 | 287 | 287 | 20,000 |
2011/07/20 | 294 | 294 | 287 | 290 | 81,000 |
2011/07/19 | 285 | 286 | 284 | 286 | 30,000 |
2011/07/15 | 281 | 285 | 281 | 285 | 17,000 |
2011/07/14 | 276 | 282 | 276 | 280 | 20,000 |
2011/07/13 | 275 | 278 | 275 | 277 | 51,000 |
2011/07/12 | 280 | 281 | 280 | 281 | 9,000 |
2011/07/11 | 284 | 284 | 283 | 284 | 16,000 |
2011/07/08 | 285 | 285 | 284 | 284 | 12,000 |
2011/07/07 | 283 | 285 | 282 | 285 | 21,000 |
2011/07/06 | 278 | 285 | 278 | 285 | 25,000 |
2011/07/05 | 281 | 282 | 278 | 279 | 23,000 |
2011/07/04 | 285 | 285 | 282 | 283 | 21,000 |
2011/07/01 | 285 | 286 | 282 | 282 | 21,000 |
2011/06/30 | 282 | 283 | 281 | 283 | 22,000 |
2011/06/29 | 280 | 280 | 277 | 279 | 15,000 |
2011/06/28 | 278 | 278 | 276 | 276 | 5,000 |
2011/06/27 | 278 | 278 | 275 | 275 | 21,000 |
2011/06/24 | 273 | 277 | 273 | 277 | 31,000 |
2011/06/23 | 272 | 275 | 272 | 275 | 17,000 |
2011/06/22 | 271 | 276 | 271 | 274 | 14,000 |
2011/06/21 | 271 | 271 | 270 | 271 | 11,000 |
2011/06/20 | 269 | 271 | 269 | 271 | 33,000 |
2011/06/17 | 275 | 275 | 272 | 273 | 11,000 |
2011/06/16 | 273 | 273 | 271 | 271 | 6,000 |
2011/06/15 | 273 | 273 | 273 | 273 | 5,000 |
2011/06/14 | 269 | 272 | 269 | 271 | 5,000 |
2011/06/13 | 267 | 269 | 267 | 269 | 9,000 |
2011/06/10 | 273 | 273 | 268 | 269 | 30,000 |
2011/06/09 | 271 | 271 | 267 | 267 | 9,000 |
2011/06/08 | 273 | 273 | 273 | 273 | 3,000 |
2011/06/07 | 268 | 276 | 267 | 276 | 25,000 |
2011/06/06 | 266 | 267 | 266 | 267 | 7,000 |
2011/06/03 | 270 | 270 | 265 | 266 | 24,000 |
2011/06/02 | 269 | 273 | 269 | 269 | 13,000 |
2011/06/01 | 273 | 273 | 272 | 273 | 9,000 |
2011/05/31 | 270 | 273 | 270 | 273 | 13,000 |
2011/05/30 | 268 | 270 | 268 | 270 | 9,000 |
2011/05/27 | 271 | 271 | 269 | 269 | 12,000 |
2011/05/26 | 272 | 272 | 271 | 271 | 10,000 |
2011/05/25 | 273 | 273 | 269 | 269 | 21,000 |
2011/05/24 | 269 | 270 | 268 | 270 | 10,000 |
2011/05/23 | 269 | 269 | 267 | 268 | 12,000 |
2011/05/20 | 270 | 272 | 269 | 270 | 22,000 |
2011/05/19 | 271 | 273 | 269 | 273 | 29,000 |
2011/05/18 | 270 | 270 | 268 | 270 | 22,000 |
2011/05/17 | 268 | 270 | 267 | 267 | 6,000 |
2011/05/16 | 269 | 269 | 266 | 266 | 22,000 |
2011/05/13 | 270 | 271 | 267 | 271 | 25,000 |
2011/05/12 | 272 | 272 | 270 | 270 | 18,000 |
2011/05/11 | 274 | 275 | 272 | 274 | 14,000 |
2011/05/10 | 272 | 275 | 272 | 274 | 6,000 |
2011/05/09 | 275 | 276 | 273 | 273 | 12,000 |
2011/05/06 | 274 | 274 | 273 | 273 | 27,000 |
2011/05/02 | 275 | 280 | 274 | 275 | 29,000 |
2011/04/28 | 273 | 274 | 273 | 273 | 8,000 |
2011/04/27 | 277 | 277 | 273 | 273 | 8,000 |
2011/04/26 | 274 | 275 | 273 | 273 | 14,000 |
2011/04/25 | 281 | 282 | 275 | 276 | 28,000 |
2011/04/22 | 273 | 274 | 273 | 273 | 7,000 |
2011/04/21 | 275 | 275 | 273 | 273 | 6,000 |
2011/04/20 | 274 | 274 | 273 | 273 | 30,000 |
2011/04/19 | 273 | 274 | 273 | 274 | 8,000 |
2011/04/18 | 273 | 275 | 273 | 275 | 14,000 |
2011/04/15 | 272 | 275 | 272 | 272 | 13,000 |
2011/04/14 | 272 | 275 | 272 | 275 | 5,000 |
2011/04/13 | 273 | 274 | 272 | 272 | 8,000 |
2011/04/12 | 274 | 274 | 272 | 273 | 10,000 |
2011/04/11 | 275 | 275 | 272 | 274 | 7,000 |
2011/04/08 | 270 | 274 | 270 | 274 | 12,000 |
2011/04/07 | 274 | 274 | 272 | 273 | 14,000 |
2011/04/06 | 277 | 278 | 274 | 274 | 15,000 |
2011/04/05 | 280 | 280 | 276 | 277 | 11,000 |
2011/04/04 | 283 | 283 | 279 | 280 | 29,000 |
2011/04/01 | 289 | 289 | 283 | 283 | 21,000 |
2011/03/31 | 288 | 288 | 285 | 287 | 8,000 |
2011/03/30 | 281 | 286 | 281 | 285 | 17,000 |
2011/03/29 | 280 | 280 | 274 | 280 | 26,000 |
2011/03/28 | 282 | 287 | 282 | 285 | 20,000 |
2011/03/25 | 287 | 287 | 282 | 282 | 23,000 |
2011/03/24 | 283 | 283 | 278 | 280 | 23,000 |
2011/03/23 | 277 | 279 | 275 | 277 | 44,000 |
2011/03/22 | 282 | 282 | 274 | 282 | 38,000 |
2011/03/18 | 253 | 266 | 251 | 266 | 40,000 |
2011/03/17 | 235 | 249 | 235 | 246 | 91,000 |
2011/03/16 | 242 | 269 | 242 | 254 | 51,000 |
2011/03/15 | 270 | 270 | 229 | 240 | 111,000 |
2011/03/14 | 273 | 287 | 268 | 280 | 52,000 |
2011/03/11 | 297 | 299 | 296 | 297 | 62,000 |
2011/03/10 | 300 | 302 | 300 | 300 | 15,000 |
2011/03/09 | 300 | 303 | 300 | 301 | 14,000 |
2011/03/08 | 298 | 302 | 298 | 301 | 30,000 |
2011/03/07 | 306 | 306 | 300 | 302 | 24,000 |
2011/03/04 | 305 | 307 | 305 | 306 | 10,000 |
2011/03/03 | 304 | 304 | 304 | 304 | 3,000 |
2011/03/02 | 308 | 308 | 304 | 304 | 10,000 |
2011/03/01 | 305 | 310 | 305 | 308 | 27,000 |
2011/02/28 | 304 | 307 | 302 | 306 | 25,000 |
2011/02/25 | 302 | 302 | 300 | 301 | 53,000 |
2011/02/24 | 310 | 310 | 301 | 302 | 58,000 |
2011/02/23 | 310 | 314 | 309 | 310 | 29,000 |
2011/02/22 | 319 | 320 | 316 | 316 | 20,000 |
2011/02/21 | 322 | 323 | 320 | 321 | 36,000 |
2011/02/18 | 323 | 324 | 322 | 324 | 28,000 |
2011/02/17 | 321 | 324 | 320 | 322 | 23,000 |
2011/02/16 | 322 | 323 | 320 | 320 | 27,000 |
2011/02/15 | 322 | 322 | 319 | 321 | 14,000 |
2011/02/14 | 324 | 324 | 318 | 319 | 23,000 |
2011/02/10 | 316 | 324 | 316 | 324 | 24,000 |
2011/02/09 | 321 | 321 | 317 | 319 | 68,000 |
2011/02/08 | 328 | 329 | 319 | 321 | 75,000 |
2011/02/07 | 320 | 326 | 320 | 325 | 50,000 |
2011/02/04 | 315 | 318 | 315 | 318 | 41,000 |
2011/02/03 | 316 | 317 | 314 | 316 | 32,000 |
2011/02/02 | 314 | 316 | 314 | 316 | 25,000 |
2011/02/01 | 312 | 314 | 312 | 314 | 31,000 |
2011/01/31 | 310 | 313 | 309 | 313 | 31,000 |
2011/01/28 | 312 | 313 | 312 | 313 | 46,000 |
2011/01/27 | 310 | 313 | 310 | 313 | 48,000 |
2011/01/26 | 310 | 312 | 308 | 311 | 43,000 |
2011/01/25 | 312 | 312 | 309 | 310 | 19,000 |
2011/01/24 | 309 | 309 | 308 | 308 | 13,000 |
2011/01/21 | 314 | 315 | 310 | 311 | 27,000 |
2011/01/20 | 312 | 314 | 310 | 314 | 31,000 |
2011/01/19 | 313 | 314 | 312 | 312 | 16,000 |
2011/01/18 | 311 | 312 | 311 | 312 | 9,000 |
2011/01/17 | 312 | 313 | 310 | 310 | 18,000 |
2011/01/14 | 308 | 311 | 308 | 311 | 21,000 |
2011/01/13 | 312 | 312 | 308 | 310 | 29,000 |
2011/01/12 | 312 | 313 | 311 | 312 | 29,000 |
2011/01/11 | 313 | 313 | 309 | 312 | 32,000 |
2011/01/07 | 312 | 312 | 309 | 310 | 30,000 |
2011/01/06 | 309 | 310 | 307 | 310 | 52,000 |
2011/01/05 | 305 | 307 | 305 | 307 | 16,000 |
2011/01/04 | 305 | 307 | 305 | 306 | 35,000 |