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 |
---|---|---|---|---|---|
2014/12/30 | 411 | 421 | 410 | 420 | 55,000 |
2014/12/29 | 404 | 412 | 404 | 411 | 24,000 |
2014/12/26 | 401 | 404 | 401 | 404 | 4,000 |
2014/12/25 | 406 | 406 | 402 | 403 | 26,000 |
2014/12/24 | 405 | 405 | 400 | 402 | 18,000 |
2014/12/22 | 399 | 402 | 398 | 400 | 33,000 |
2014/12/19 | 406 | 408 | 401 | 405 | 24,000 |
2014/12/18 | 398 | 406 | 398 | 402 | 17,000 |
2014/12/17 | 393 | 400 | 393 | 397 | 12,000 |
2014/12/16 | 395 | 399 | 395 | 397 | 28,000 |
2014/12/15 | 400 | 410 | 399 | 399 | 31,000 |
2014/12/12 | 405 | 406 | 405 | 405 | 39,000 |
2014/12/11 | 403 | 410 | 402 | 407 | 25,000 |
2014/12/10 | 403 | 406 | 403 | 403 | 38,000 |
2014/12/09 | 407 | 408 | 406 | 407 | 9,000 |
2014/12/08 | 409 | 409 | 401 | 408 | 25,000 |
2014/12/05 | 401 | 408 | 401 | 407 | 25,000 |
2014/12/04 | 403 | 407 | 402 | 407 | 25,000 |
2014/12/03 | 407 | 407 | 401 | 403 | 27,000 |
2014/12/02 | 408 | 408 | 404 | 406 | 15,000 |
2014/12/01 | 405 | 409 | 404 | 409 | 48,000 |
2014/11/28 | 401 | 403 | 400 | 402 | 19,000 |
2014/11/27 | 397 | 401 | 396 | 399 | 16,000 |
2014/11/26 | 399 | 400 | 398 | 398 | 14,000 |
2014/11/25 | 396 | 400 | 396 | 399 | 30,000 |
2014/11/21 | 397 | 399 | 394 | 398 | 20,000 |
2014/11/20 | 399 | 400 | 394 | 398 | 34,000 |
2014/11/19 | 398 | 401 | 398 | 399 | 66,000 |
2014/11/18 | 387 | 394 | 385 | 394 | 23,000 |
2014/11/17 | 396 | 396 | 389 | 389 | 15,000 |
2014/11/14 | 398 | 398 | 391 | 396 | 40,000 |
2014/11/13 | 392 | 396 | 390 | 396 | 57,000 |
2014/11/12 | 389 | 394 | 389 | 390 | 30,000 |
2014/11/11 | 386 | 389 | 385 | 389 | 10,000 |
2014/11/10 | 389 | 390 | 389 | 389 | 12,000 |
2014/11/07 | 391 | 391 | 386 | 387 | 8,000 |
2014/11/06 | 387 | 394 | 387 | 391 | 16,000 |
2014/11/05 | 395 | 395 | 385 | 392 | 30,000 |
2014/11/04 | 394 | 399 | 391 | 397 | 77,000 |
2014/10/31 | 378 | 391 | 378 | 391 | 49,000 |
2014/10/30 | 380 | 383 | 377 | 377 | 19,000 |
2014/10/29 | 380 | 380 | 378 | 380 | 5,000 |
2014/10/28 | 380 | 380 | 380 | 380 | 1,000 |
2014/10/27 | 377 | 380 | 377 | 379 | 21,000 |
2014/10/24 | 371 | 376 | 371 | 376 | 9,000 |
2014/10/23 | 371 | 373 | 371 | 372 | 8,000 |
2014/10/22 | 368 | 373 | 365 | 373 | 16,000 |
2014/10/21 | 362 | 367 | 362 | 365 | 23,000 |
2014/10/20 | 366 | 368 | 365 | 365 | 35,000 |
2014/10/17 | 357 | 361 | 357 | 361 | 25,000 |
2014/10/16 | 362 | 362 | 354 | 354 | 19,000 |
2014/10/15 | 361 | 364 | 361 | 362 | 5,000 |
2014/10/14 | 363 | 367 | 360 | 360 | 33,000 |
2014/10/10 | 369 | 369 | 361 | 366 | 28,000 |
2014/10/09 | 382 | 382 | 373 | 373 | 12,000 |
2014/10/08 | 380 | 384 | 380 | 383 | 17,000 |
2014/10/07 | 387 | 389 | 386 | 387 | 14,000 |
2014/10/06 | 381 | 389 | 381 | 387 | 19,000 |
2014/10/03 | 381 | 386 | 380 | 381 | 34,000 |
2014/10/02 | 389 | 389 | 381 | 381 | 24,000 |
2014/10/01 | 391 | 391 | 386 | 389 | 20,000 |
2014/09/30 | 389 | 389 | 385 | 388 | 31,000 |
2014/09/29 | 390 | 390 | 388 | 389 | 26,000 |
2014/09/26 | 390 | 392 | 387 | 391 | 92,000 |
2014/09/25 | 395 | 395 | 392 | 395 | 366,000 |
2014/09/24 | 396 | 396 | 394 | 396 | 40,000 |
2014/09/22 | 393 | 395 | 393 | 395 | 53,000 |
2014/09/19 | 390 | 391 | 388 | 391 | 34,000 |
2014/09/18 | 389 | 390 | 388 | 390 | 17,000 |
2014/09/17 | 391 | 391 | 389 | 389 | 10,000 |
2014/09/16 | 392 | 392 | 390 | 390 | 9,000 |
2014/09/12 | 389 | 390 | 389 | 389 | 45,000 |
2014/09/11 | 389 | 389 | 386 | 389 | 18,000 |
2014/09/10 | 385 | 388 | 385 | 388 | 19,000 |
2014/09/09 | 390 | 390 | 387 | 387 | 14,000 |
2014/09/08 | 387 | 392 | 387 | 390 | 23,000 |
2014/09/05 | 387 | 388 | 386 | 387 | 10,000 |
2014/09/04 | 390 | 390 | 387 | 387 | 16,000 |
2014/09/03 | 389 | 390 | 387 | 390 | 23,000 |
2014/09/02 | 389 | 389 | 386 | 387 | 22,000 |
2014/09/01 | 388 | 389 | 387 | 389 | 21,000 |
2014/08/29 | 382 | 385 | 382 | 385 | 14,000 |
2014/08/28 | 387 | 387 | 380 | 385 | 20,000 |
2014/08/27 | 385 | 387 | 383 | 387 | 22,000 |
2014/08/26 | 390 | 390 | 386 | 388 | 15,000 |
2014/08/25 | 393 | 393 | 389 | 391 | 23,000 |
2014/08/22 | 390 | 390 | 389 | 390 | 25,000 |
2014/08/21 | 388 | 391 | 388 | 389 | 23,000 |
2014/08/20 | 391 | 391 | 388 | 388 | 42,000 |
2014/08/19 | 385 | 387 | 383 | 386 | 28,000 |
2014/08/18 | 380 | 383 | 379 | 382 | 13,000 |
2014/08/15 | 378 | 378 | 375 | 378 | 19,000 |
2014/08/14 | 377 | 378 | 374 | 375 | 26,000 |
2014/08/13 | 370 | 376 | 368 | 373 | 25,000 |
2014/08/12 | 374 | 374 | 369 | 370 | 26,000 |
2014/08/11 | 371 | 374 | 371 | 371 | 15,000 |
2014/08/08 | 372 | 372 | 367 | 367 | 24,000 |
2014/08/07 | 374 | 375 | 371 | 372 | 12,000 |
2014/08/06 | 374 | 375 | 371 | 374 | 17,000 |
2014/08/05 | 374 | 375 | 373 | 375 | 19,000 |
2014/08/04 | 374 | 377 | 371 | 376 | 14,000 |
2014/08/01 | 381 | 381 | 374 | 375 | 36,000 |
2014/07/31 | 382 | 383 | 378 | 378 | 32,000 |
2014/07/30 | 382 | 383 | 380 | 382 | 43,000 |
2014/07/29 | 384 | 390 | 383 | 389 | 22,000 |
2014/07/28 | 380 | 385 | 380 | 384 | 49,000 |
2014/07/25 | 391 | 391 | 388 | 389 | 13,000 |
2014/07/24 | 390 | 390 | 383 | 386 | 27,000 |
2014/07/23 | 389 | 393 | 389 | 390 | 64,000 |
2014/07/22 | 389 | 392 | 385 | 390 | 122,000 |
2014/07/18 | 369 | 380 | 369 | 380 | 55,000 |
2014/07/17 | 370 | 373 | 369 | 372 | 19,000 |
2014/07/16 | 372 | 374 | 372 | 372 | 13,000 |
2014/07/15 | 370 | 374 | 368 | 373 | 15,000 |
2014/07/14 | 368 | 371 | 368 | 370 | 11,000 |
2014/07/11 | 370 | 370 | 366 | 368 | 12,000 |
2014/07/10 | 376 | 376 | 370 | 370 | 24,000 |
2014/07/09 | 375 | 375 | 374 | 375 | 12,000 |
2014/07/08 | 375 | 378 | 375 | 376 | 11,000 |
2014/07/07 | 378 | 378 | 375 | 375 | 3,000 |
2014/07/04 | 374 | 377 | 374 | 375 | 11,000 |
2014/07/03 | 375 | 378 | 374 | 374 | 13,000 |
2014/07/02 | 376 | 378 | 374 | 375 | 21,000 |
2014/07/01 | 380 | 383 | 376 | 376 | 29,000 |
2014/06/30 | 376 | 380 | 376 | 379 | 12,000 |
2014/06/27 | 376 | 382 | 373 | 382 | 25,000 |
2014/06/26 | 376 | 380 | 375 | 380 | 21,000 |
2014/06/25 | 382 | 382 | 378 | 378 | 30,000 |
2014/06/24 | 377 | 382 | 377 | 382 | 26,000 |
2014/06/23 | 380 | 380 | 376 | 377 | 16,000 |
2014/06/20 | 386 | 386 | 379 | 380 | 41,000 |
2014/06/19 | 365 | 389 | 365 | 389 | 89,000 |
2014/06/18 | 365 | 365 | 361 | 364 | 16,000 |
2014/06/17 | 358 | 361 | 358 | 361 | 15,000 |
2014/06/16 | 358 | 359 | 356 | 356 | 27,000 |
2014/06/13 | 348 | 356 | 348 | 354 | 35,000 |
2014/06/12 | 357 | 357 | 352 | 352 | 6,000 |
2014/06/11 | 350 | 359 | 350 | 357 | 22,000 |
2014/06/10 | 350 | 354 | 350 | 351 | 16,000 |
2014/06/09 | 351 | 351 | 349 | 351 | 13,000 |
2014/06/06 | 354 | 354 | 348 | 351 | 42,000 |
2014/06/05 | 348 | 354 | 348 | 354 | 22,000 |
2014/06/04 | 352 | 352 | 348 | 350 | 13,000 |
2014/06/03 | 349 | 353 | 349 | 353 | 17,000 |
2014/06/02 | 350 | 350 | 347 | 349 | 23,000 |
2014/05/30 | 349 | 349 | 345 | 347 | 25,000 |
2014/05/29 | 346 | 350 | 346 | 350 | 11,000 |
2014/05/28 | 343 | 355 | 340 | 353 | 33,000 |
2014/05/27 | 344 | 347 | 344 | 347 | 9,000 |
2014/05/26 | 348 | 348 | 341 | 347 | 25,000 |
2014/05/23 | 337 | 343 | 337 | 342 | 23,000 |
2014/05/22 | 338 | 338 | 336 | 337 | 15,000 |
2014/05/21 | 335 | 338 | 333 | 336 | 29,000 |
2014/05/20 | 334 | 336 | 332 | 333 | 25,000 |
2014/05/19 | 334 | 336 | 334 | 334 | 14,000 |
2014/05/16 | 335 | 335 | 333 | 334 | 19,000 |
2014/05/15 | 332 | 335 | 332 | 335 | 22,000 |
2014/05/14 | 334 | 338 | 334 | 337 | 8,000 |
2014/05/13 | 336 | 341 | 334 | 335 | 28,000 |
2014/05/12 | 341 | 341 | 335 | 335 | 7,000 |
2014/05/09 | 337 | 341 | 337 | 341 | 9,000 |
2014/05/08 | 339 | 339 | 337 | 337 | 15,000 |
2014/05/07 | 343 | 343 | 339 | 342 | 20,000 |
2014/05/02 | 340 | 344 | 340 | 343 | 11,000 |
2014/05/01 | 340 | 345 | 340 | 344 | 23,000 |
2014/04/30 | 347 | 347 | 344 | 345 | 16,000 |
2014/04/28 | 345 | 346 | 344 | 344 | 11,000 |
2014/04/25 | 348 | 349 | 345 | 345 | 17,000 |
2014/04/24 | 350 | 352 | 348 | 348 | 7,000 |
2014/04/23 | 349 | 349 | 347 | 347 | 7,000 |
2014/04/22 | 350 | 353 | 345 | 352 | 33,000 |
2014/04/21 | 350 | 350 | 350 | 350 | 16,000 |
2014/04/18 | 344 | 350 | 344 | 349 | 19,000 |
2014/04/17 | 345 | 348 | 344 | 344 | 16,000 |
2014/04/16 | 344 | 344 | 340 | 344 | 11,000 |
2014/04/15 | 341 | 343 | 340 | 340 | 18,000 |
2014/04/14 | 340 | 344 | 340 | 341 | 6,000 |
2014/04/11 | 340 | 340 | 340 | 340 | 11,000 |
2014/04/10 | 342 | 342 | 340 | 340 | 12,000 |
2014/04/09 | 342 | 345 | 341 | 341 | 23,000 |
2014/04/08 | 342 | 345 | 341 | 342 | 19,000 |
2014/04/07 | 343 | 345 | 343 | 345 | 9,000 |
2014/04/04 | 343 | 347 | 343 | 344 | 8,000 |
2014/04/03 | 344 | 347 | 344 | 345 | 9,000 |
2014/04/02 | 343 | 349 | 343 | 345 | 16,000 |
2014/04/01 | 346 | 347 | 343 | 347 | 21,000 |
2014/03/31 | 346 | 350 | 345 | 347 | 18,000 |
2014/03/28 | 347 | 349 | 341 | 349 | 15,000 |
2014/03/27 | 347 | 351 | 342 | 347 | 24,000 |
2014/03/26 | 351 | 351 | 343 | 350 | 32,000 |
2014/03/25 | 344 | 348 | 335 | 347 | 27,000 |
2014/03/24 | 332 | 348 | 332 | 345 | 28,000 |
2014/03/20 | 341 | 342 | 332 | 332 | 34,000 |
2014/03/19 | 342 | 346 | 341 | 341 | 45,000 |
2014/03/18 | 347 | 347 | 343 | 343 | 17,000 |
2014/03/17 | 345 | 345 | 340 | 342 | 16,000 |
2014/03/14 | 347 | 348 | 342 | 342 | 50,000 |
2014/03/13 | 349 | 349 | 342 | 347 | 20,000 |
2014/03/12 | 350 | 350 | 344 | 346 | 19,000 |
2014/03/11 | 352 | 352 | 345 | 347 | 36,000 |
2014/03/10 | 350 | 350 | 349 | 349 | 16,000 |
2014/03/07 | 350 | 354 | 350 | 352 | 17,000 |
2014/03/06 | 350 | 350 | 348 | 349 | 12,000 |
2014/03/05 | 350 | 353 | 348 | 348 | 25,000 |
2014/03/04 | 351 | 354 | 351 | 354 | 9,000 |
2014/03/03 | 349 | 354 | 349 | 350 | 18,000 |
2014/02/28 | 351 | 353 | 349 | 349 | 26,000 |
2014/02/27 | 355 | 359 | 355 | 357 | 8,000 |
2014/02/26 | 359 | 359 | 358 | 359 | 12,000 |
2014/02/25 | 359 | 360 | 351 | 360 | 39,000 |
2014/02/24 | 350 | 355 | 350 | 351 | 12,000 |
2014/02/21 | 350 | 354 | 348 | 354 | 15,000 |
2014/02/20 | 350 | 350 | 348 | 348 | 25,000 |
2014/02/19 | 349 | 355 | 349 | 355 | 23,000 |
2014/02/18 | 357 | 357 | 354 | 356 | 21,000 |
2014/02/17 | 356 | 360 | 356 | 358 | 13,000 |
2014/02/14 | 361 | 361 | 356 | 356 | 13,000 |
2014/02/13 | 362 | 362 | 358 | 358 | 16,000 |
2014/02/12 | 364 | 364 | 360 | 360 | 24,000 |
2014/02/10 | 351 | 365 | 351 | 362 | 19,000 |
2014/02/07 | 342 | 353 | 342 | 353 | 24,000 |
2014/02/06 | 341 | 342 | 340 | 340 | 26,000 |
2014/02/05 | 348 | 356 | 343 | 343 | 32,000 |
2014/02/04 | 351 | 356 | 346 | 346 | 46,000 |
2014/02/03 | 357 | 358 | 355 | 355 | 20,000 |
2014/01/31 | 361 | 361 | 355 | 357 | 26,000 |
2014/01/30 | 359 | 366 | 355 | 357 | 23,000 |
2014/01/29 | 364 | 375 | 363 | 367 | 30,000 |
2014/01/28 | 362 | 367 | 359 | 364 | 21,000 |
2014/01/27 | 364 | 364 | 357 | 357 | 37,000 |
2014/01/24 | 368 | 368 | 365 | 366 | 34,000 |
2014/01/23 | 374 | 375 | 372 | 373 | 18,000 |
2014/01/22 | 373 | 375 | 373 | 375 | 9,000 |
2014/01/21 | 378 | 378 | 374 | 374 | 8,000 |
2014/01/20 | 380 | 380 | 378 | 378 | 22,000 |
2014/01/17 | 372 | 380 | 372 | 380 | 30,000 |
2014/01/16 | 367 | 374 | 367 | 372 | 46,000 |
2014/01/15 | 367 | 373 | 367 | 372 | 17,000 |
2014/01/14 | 365 | 368 | 365 | 366 | 24,000 |
2014/01/10 | 368 | 371 | 368 | 370 | 23,000 |
2014/01/09 | 369 | 372 | 369 | 369 | 17,000 |
2014/01/08 | 372 | 373 | 368 | 373 | 15,000 |
2014/01/07 | 364 | 373 | 364 | 373 | 22,000 |
2014/01/06 | 370 | 370 | 363 | 366 | 33,000 |