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 |
---|---|---|---|---|---|
2013/12/30 | 362 | 369 | 362 | 367 | 22,000 |
2013/12/27 | 360 | 366 | 357 | 362 | 24,000 |
2013/12/26 | 352 | 361 | 352 | 359 | 32,000 |
2013/12/25 | 358 | 360 | 350 | 351 | 53,000 |
2013/12/24 | 356 | 358 | 355 | 358 | 49,000 |
2013/12/20 | 363 | 365 | 362 | 362 | 48,000 |
2013/12/19 | 365 | 367 | 364 | 365 | 46,000 |
2013/12/18 | 363 | 369 | 363 | 365 | 62,000 |
2013/12/17 | 361 | 363 | 361 | 362 | 24,000 |
2013/12/16 | 361 | 363 | 361 | 361 | 13,000 |
2013/12/13 | 361 | 367 | 361 | 365 | 56,000 |
2013/12/12 | 368 | 369 | 366 | 367 | 8,000 |
2013/12/11 | 371 | 371 | 368 | 368 | 20,000 |
2013/12/10 | 371 | 372 | 371 | 371 | 16,000 |
2013/12/09 | 375 | 375 | 371 | 371 | 37,000 |
2013/12/06 | 378 | 380 | 375 | 376 | 34,000 |
2013/12/05 | 380 | 380 | 377 | 377 | 13,000 |
2013/12/04 | 378 | 380 | 378 | 379 | 16,000 |
2013/12/03 | 381 | 383 | 380 | 382 | 18,000 |
2013/12/02 | 379 | 380 | 378 | 380 | 23,000 |
2013/11/29 | 382 | 382 | 380 | 380 | 9,000 |
2013/11/28 | 379 | 379 | 378 | 379 | 7,000 |
2013/11/27 | 382 | 383 | 378 | 379 | 26,000 |
2013/11/26 | 385 | 385 | 381 | 382 | 7,000 |
2013/11/25 | 382 | 386 | 381 | 386 | 25,000 |
2013/11/22 | 385 | 385 | 382 | 384 | 24,000 |
2013/11/21 | 381 | 386 | 380 | 386 | 25,000 |
2013/11/20 | 384 | 384 | 380 | 384 | 32,000 |
2013/11/19 | 381 | 384 | 380 | 383 | 22,000 |
2013/11/18 | 384 | 385 | 383 | 383 | 20,000 |
2013/11/15 | 383 | 383 | 381 | 383 | 29,000 |
2013/11/14 | 379 | 382 | 379 | 382 | 15,000 |
2013/11/13 | 384 | 384 | 379 | 381 | 17,000 |
2013/11/12 | 379 | 382 | 379 | 380 | 17,000 |
2013/11/11 | 380 | 380 | 378 | 379 | 18,000 |
2013/11/08 | 379 | 380 | 379 | 379 | 8,000 |
2013/11/07 | 380 | 381 | 380 | 380 | 11,000 |
2013/11/06 | 381 | 383 | 381 | 382 | 15,000 |
2013/11/05 | 386 | 386 | 383 | 383 | 6,000 |
2013/11/01 | 387 | 387 | 386 | 386 | 10,000 |
2013/10/31 | 383 | 387 | 383 | 384 | 24,000 |
2013/10/30 | 384 | 385 | 383 | 385 | 14,000 |
2013/10/29 | 388 | 388 | 383 | 384 | 14,000 |
2013/10/28 | 390 | 390 | 385 | 388 | 5,000 |
2013/10/25 | 390 | 390 | 387 | 387 | 27,000 |
2013/10/24 | 386 | 387 | 386 | 387 | 5,000 |
2013/10/23 | 387 | 389 | 386 | 387 | 8,000 |
2013/10/22 | 388 | 388 | 387 | 387 | 23,000 |
2013/10/21 | 387 | 387 | 380 | 383 | 35,000 |
2013/10/18 | 387 | 388 | 384 | 388 | 14,000 |
2013/10/17 | 383 | 384 | 382 | 383 | 14,000 |
2013/10/16 | 388 | 389 | 377 | 382 | 9,000 |
2013/10/15 | 381 | 389 | 381 | 383 | 11,000 |
2013/10/11 | 383 | 389 | 382 | 384 | 15,000 |
2013/10/10 | 383 | 384 | 378 | 380 | 9,000 |
2013/10/09 | 375 | 376 | 375 | 375 | 18,000 |
2013/10/08 | 371 | 381 | 370 | 380 | 30,000 |
2013/10/07 | 377 | 384 | 377 | 377 | 8,000 |
2013/10/04 | 374 | 381 | 369 | 374 | 23,000 |
2013/10/03 | 376 | 379 | 374 | 378 | 28,000 |
2013/10/02 | 396 | 396 | 376 | 376 | 50,000 |
2013/10/01 | 400 | 400 | 394 | 396 | 29,000 |
2013/09/30 | 400 | 400 | 397 | 397 | 6,000 |
2013/09/27 | 395 | 400 | 395 | 400 | 12,000 |
2013/09/26 | 402 | 402 | 399 | 401 | 60,000 |
2013/09/25 | 408 | 409 | 407 | 407 | 313,000 |
2013/09/24 | 406 | 409 | 406 | 408 | 41,000 |
2013/09/20 | 405 | 406 | 404 | 406 | 38,000 |
2013/09/19 | 404 | 405 | 402 | 404 | 21,000 |
2013/09/18 | 401 | 404 | 401 | 404 | 6,000 |
2013/09/17 | 400 | 404 | 400 | 403 | 11,000 |
2013/09/13 | 397 | 400 | 397 | 400 | 43,000 |
2013/09/12 | 405 | 405 | 399 | 405 | 28,000 |
2013/09/11 | 407 | 407 | 403 | 403 | 12,000 |
2013/09/10 | 409 | 409 | 401 | 406 | 21,000 |
2013/09/09 | 404 | 405 | 403 | 404 | 27,000 |
2013/09/06 | 397 | 400 | 394 | 400 | 34,000 |
2013/09/05 | 390 | 394 | 390 | 391 | 5,000 |
2013/09/04 | 391 | 393 | 388 | 393 | 17,000 |
2013/09/03 | 394 | 396 | 390 | 392 | 14,000 |
2013/09/02 | 392 | 394 | 387 | 394 | 13,000 |
2013/08/30 | 393 | 393 | 384 | 385 | 27,000 |
2013/08/29 | 394 | 395 | 393 | 393 | 4,000 |
2013/08/28 | 398 | 398 | 393 | 393 | 10,000 |
2013/08/27 | 400 | 400 | 399 | 399 | 3,000 |
2013/08/26 | 404 | 404 | 399 | 400 | 11,000 |
2013/08/23 | 396 | 398 | 396 | 398 | 7,000 |
2013/08/22 | 394 | 394 | 393 | 393 | 3,000 |
2013/08/21 | 395 | 395 | 391 | 392 | 9,000 |
2013/08/20 | 398 | 398 | 393 | 393 | 16,000 |
2013/08/19 | 395 | 401 | 393 | 401 | 16,000 |
2013/08/16 | 394 | 396 | 394 | 394 | 9,000 |
2013/08/15 | 394 | 394 | 392 | 392 | 4,000 |
2013/08/14 | 391 | 395 | 391 | 395 | 3,000 |
2013/08/12 | 385 | 394 | 385 | 387 | 12,000 |
2013/08/09 | 402 | 404 | 387 | 389 | 45,000 |
2013/08/08 | 398 | 403 | 398 | 401 | 19,000 |
2013/08/07 | 395 | 401 | 395 | 398 | 11,000 |
2013/08/06 | 396 | 401 | 396 | 401 | 19,000 |
2013/08/05 | 392 | 398 | 392 | 398 | 17,000 |
2013/08/02 | 392 | 392 | 392 | 392 | 3,000 |
2013/08/01 | 398 | 398 | 383 | 386 | 39,000 |
2013/07/31 | 387 | 390 | 386 | 390 | 12,000 |
2013/07/30 | 384 | 398 | 383 | 389 | 17,000 |
2013/07/29 | 392 | 392 | 390 | 390 | 16,000 |
2013/07/26 | 398 | 398 | 397 | 397 | 10,000 |
2013/07/25 | 405 | 405 | 400 | 400 | 14,000 |
2013/07/24 | 402 | 402 | 399 | 402 | 8,000 |
2013/07/23 | 396 | 401 | 396 | 401 | 24,000 |
2013/07/22 | 410 | 410 | 401 | 401 | 49,000 |
2013/07/19 | 411 | 411 | 404 | 411 | 37,000 |
2013/07/18 | 400 | 408 | 400 | 408 | 28,000 |
2013/07/17 | 397 | 400 | 396 | 398 | 14,000 |
2013/07/16 | 403 | 403 | 399 | 401 | 13,000 |
2013/07/12 | 399 | 401 | 399 | 399 | 14,000 |
2013/07/11 | 400 | 402 | 400 | 402 | 11,000 |
2013/07/10 | 402 | 402 | 399 | 400 | 22,000 |
2013/07/09 | 404 | 404 | 402 | 402 | 21,000 |
2013/07/08 | 406 | 407 | 404 | 404 | 25,000 |
2013/07/05 | 415 | 415 | 398 | 406 | 28,000 |
2013/07/04 | 414 | 414 | 404 | 414 | 20,000 |
2013/07/03 | 416 | 416 | 408 | 408 | 30,000 |
2013/07/02 | 416 | 418 | 415 | 416 | 32,000 |
2013/07/01 | 410 | 412 | 405 | 412 | 18,000 |
2013/06/28 | 400 | 407 | 393 | 406 | 28,000 |
2013/06/27 | 405 | 405 | 395 | 400 | 8,000 |
2013/06/26 | 410 | 410 | 394 | 398 | 33,000 |
2013/06/25 | 400 | 400 | 394 | 395 | 13,000 |
2013/06/24 | 395 | 396 | 392 | 396 | 10,000 |
2013/06/21 | 396 | 396 | 390 | 395 | 17,000 |
2013/06/20 | 397 | 408 | 397 | 404 | 40,000 |
2013/06/19 | 390 | 395 | 383 | 395 | 18,000 |
2013/06/18 | 389 | 389 | 383 | 383 | 8,000 |
2013/06/17 | 374 | 383 | 373 | 381 | 13,000 |
2013/06/14 | 375 | 382 | 374 | 376 | 57,000 |
2013/06/13 | 385 | 386 | 375 | 375 | 63,000 |
2013/06/12 | 372 | 385 | 363 | 383 | 21,000 |
2013/06/11 | 372 | 376 | 371 | 374 | 13,000 |
2013/06/10 | 365 | 374 | 360 | 367 | 21,000 |
2013/06/07 | 368 | 368 | 332 | 345 | 50,000 |
2013/06/06 | 392 | 392 | 376 | 384 | 18,000 |
2013/06/05 | 391 | 392 | 391 | 392 | 7,000 |
2013/06/04 | 393 | 400 | 393 | 397 | 29,000 |
2013/06/03 | 391 | 404 | 391 | 400 | 46,000 |
2013/05/31 | 410 | 412 | 400 | 405 | 58,000 |
2013/05/30 | 395 | 406 | 388 | 402 | 38,000 |
2013/05/29 | 392 | 402 | 392 | 402 | 9,000 |
2013/05/28 | 397 | 399 | 394 | 396 | 11,000 |
2013/05/27 | 409 | 409 | 390 | 398 | 52,000 |
2013/05/24 | 402 | 418 | 402 | 409 | 50,000 |
2013/05/23 | 421 | 422 | 405 | 405 | 51,000 |
2013/05/22 | 421 | 428 | 417 | 426 | 70,000 |
2013/05/21 | 420 | 424 | 418 | 421 | 35,000 |
2013/05/20 | 421 | 427 | 419 | 422 | 81,000 |
2013/05/17 | 405 | 413 | 400 | 413 | 32,000 |
2013/05/16 | 413 | 415 | 396 | 397 | 64,000 |
2013/05/15 | 417 | 420 | 411 | 416 | 58,000 |
2013/05/14 | 417 | 418 | 409 | 410 | 67,000 |
2013/05/13 | 425 | 435 | 418 | 424 | 145,000 |
2013/05/10 | 415 | 420 | 410 | 415 | 60,000 |
2013/05/09 | 426 | 426 | 414 | 415 | 40,000 |
2013/05/08 | 428 | 431 | 418 | 428 | 32,000 |
2013/05/07 | 416 | 428 | 412 | 428 | 32,000 |
2013/05/02 | 417 | 417 | 407 | 408 | 20,000 |
2013/05/01 | 410 | 425 | 405 | 424 | 36,000 |
2013/04/30 | 411 | 428 | 406 | 407 | 83,000 |
2013/04/26 | 443 | 443 | 415 | 415 | 45,000 |
2013/04/25 | 445 | 445 | 440 | 445 | 59,000 |
2013/04/24 | 440 | 447 | 438 | 441 | 57,000 |
2013/04/23 | 425 | 439 | 425 | 436 | 71,000 |
2013/04/22 | 412 | 430 | 412 | 429 | 80,000 |
2013/04/19 | 411 | 412 | 406 | 408 | 58,000 |
2013/04/18 | 408 | 410 | 405 | 410 | 54,000 |
2013/04/17 | 400 | 409 | 400 | 409 | 45,000 |
2013/04/16 | 402 | 406 | 398 | 400 | 33,000 |
2013/04/15 | 395 | 412 | 395 | 409 | 43,000 |
2013/04/12 | 397 | 400 | 396 | 400 | 56,000 |
2013/04/11 | 400 | 401 | 395 | 397 | 62,000 |
2013/04/10 | 398 | 400 | 394 | 400 | 86,000 |
2013/04/09 | 385 | 402 | 378 | 399 | 137,000 |
2013/04/08 | 373 | 383 | 373 | 380 | 92,000 |
2013/04/05 | 365 | 373 | 360 | 373 | 113,000 |
2013/04/04 | 352 | 370 | 352 | 369 | 70,000 |
2013/04/03 | 348 | 355 | 335 | 353 | 55,000 |
2013/04/02 | 321 | 353 | 310 | 350 | 104,000 |
2013/04/01 | 366 | 366 | 349 | 353 | 117,000 |
2013/03/29 | 361 | 370 | 358 | 366 | 125,000 |
2013/03/28 | 350 | 358 | 350 | 358 | 119,000 |
2013/03/27 | 346 | 352 | 344 | 349 | 80,000 |
2013/03/26 | 341 | 357 | 335 | 354 | 160,000 |
2013/03/25 | 341 | 341 | 337 | 337 | 41,000 |
2013/03/22 | 335 | 343 | 335 | 337 | 72,000 |
2013/03/21 | 334 | 338 | 332 | 333 | 59,000 |
2013/03/19 | 330 | 333 | 329 | 329 | 37,000 |
2013/03/18 | 320 | 327 | 320 | 327 | 23,000 |
2013/03/15 | 318 | 323 | 317 | 323 | 32,000 |
2013/03/14 | 318 | 321 | 317 | 318 | 23,000 |
2013/03/13 | 321 | 321 | 321 | 321 | 7,000 |
2013/03/12 | 326 | 330 | 321 | 327 | 47,000 |
2013/03/11 | 322 | 344 | 321 | 329 | 94,000 |
2013/03/08 | 310 | 323 | 309 | 319 | 139,000 |
2013/03/07 | 309 | 309 | 306 | 309 | 20,000 |
2013/03/06 | 310 | 310 | 306 | 309 | 25,000 |
2013/03/05 | 311 | 311 | 306 | 310 | 27,000 |
2013/03/04 | 313 | 313 | 306 | 307 | 45,000 |
2013/03/01 | 312 | 313 | 310 | 311 | 39,000 |
2013/02/28 | 298 | 304 | 298 | 304 | 18,000 |
2013/02/27 | 300 | 300 | 298 | 299 | 20,000 |
2013/02/26 | 306 | 306 | 301 | 303 | 15,000 |
2013/02/25 | 320 | 320 | 308 | 310 | 58,000 |
2013/02/22 | 302 | 316 | 302 | 314 | 39,000 |
2013/02/21 | 316 | 316 | 306 | 308 | 48,000 |
2013/02/20 | 306 | 316 | 306 | 316 | 96,000 |
2013/02/19 | 306 | 310 | 304 | 309 | 88,000 |
2013/02/18 | 298 | 303 | 293 | 302 | 156,000 |
2013/02/15 | 280 | 290 | 280 | 290 | 124,000 |
2013/02/14 | 279 | 282 | 279 | 279 | 23,000 |
2013/02/13 | 282 | 283 | 280 | 280 | 71,000 |
2013/02/12 | 280 | 281 | 277 | 280 | 32,000 |
2013/02/08 | 281 | 281 | 275 | 277 | 47,000 |
2013/02/07 | 281 | 282 | 280 | 281 | 17,000 |
2013/02/06 | 282 | 282 | 280 | 282 | 10,000 |
2013/02/05 | 282 | 282 | 280 | 280 | 17,000 |
2013/02/04 | 283 | 283 | 282 | 282 | 20,000 |
2013/02/01 | 283 | 283 | 280 | 283 | 28,000 |
2013/01/31 | 280 | 281 | 279 | 281 | 14,000 |
2013/01/30 | 279 | 280 | 279 | 280 | 15,000 |
2013/01/29 | 280 | 285 | 279 | 279 | 67,000 |
2013/01/28 | 280 | 281 | 278 | 279 | 21,000 |
2013/01/25 | 276 | 283 | 276 | 279 | 65,000 |
2013/01/24 | 270 | 277 | 269 | 277 | 52,000 |
2013/01/23 | 271 | 273 | 269 | 272 | 17,000 |
2013/01/22 | 271 | 271 | 270 | 271 | 20,000 |
2013/01/21 | 267 | 269 | 267 | 269 | 31,000 |
2013/01/18 | 267 | 268 | 266 | 268 | 27,000 |
2013/01/17 | 266 | 267 | 264 | 264 | 17,000 |
2013/01/16 | 268 | 268 | 266 | 266 | 20,000 |
2013/01/15 | 266 | 267 | 266 | 267 | 23,000 |
2013/01/11 | 266 | 266 | 264 | 266 | 25,000 |
2013/01/10 | 262 | 264 | 262 | 262 | 28,000 |
2013/01/09 | 262 | 262 | 261 | 262 | 12,000 |
2013/01/08 | 264 | 265 | 263 | 263 | 23,000 |
2013/01/07 | 268 | 268 | 266 | 266 | 14,000 |
2013/01/04 | 267 | 267 | 264 | 266 | 43,000 |