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 |
---|---|---|---|---|---|
2015/12/30 | 611 | 618 | 611 | 618 | 18,000 |
2015/12/29 | 618 | 619 | 611 | 611 | 26,000 |
2015/12/28 | 600 | 617 | 598 | 611 | 24,000 |
2015/12/25 | 606 | 606 | 584 | 597 | 61,000 |
2015/12/24 | 607 | 611 | 600 | 607 | 48,000 |
2015/12/22 | 608 | 609 | 605 | 606 | 22,000 |
2015/12/21 | 607 | 617 | 599 | 605 | 48,000 |
2015/12/18 | 620 | 622 | 605 | 613 | 32,000 |
2015/12/17 | 613 | 623 | 613 | 620 | 16,000 |
2015/12/16 | 616 | 625 | 612 | 613 | 29,000 |
2015/12/15 | 627 | 627 | 614 | 614 | 16,000 |
2015/12/14 | 602 | 624 | 602 | 619 | 24,000 |
2015/12/11 | 604 | 627 | 604 | 619 | 60,000 |
2015/12/10 | 633 | 633 | 612 | 613 | 19,000 |
2015/12/09 | 633 | 638 | 622 | 631 | 43,000 |
2015/12/08 | 643 | 650 | 633 | 643 | 55,000 |
2015/12/07 | 633 | 644 | 633 | 642 | 45,000 |
2015/12/04 | 619 | 636 | 619 | 630 | 33,000 |
2015/12/03 | 630 | 642 | 624 | 629 | 55,000 |
2015/12/02 | 643 | 643 | 633 | 634 | 27,000 |
2015/12/01 | 646 | 646 | 640 | 644 | 21,000 |
2015/11/30 | 637 | 646 | 633 | 646 | 47,000 |
2015/11/27 | 613 | 630 | 605 | 630 | 49,000 |
2015/11/26 | 604 | 609 | 597 | 603 | 40,000 |
2015/11/25 | 605 | 607 | 603 | 604 | 19,000 |
2015/11/24 | 599 | 606 | 599 | 605 | 17,000 |
2015/11/20 | 600 | 604 | 593 | 599 | 56,000 |
2015/11/19 | 606 | 611 | 602 | 603 | 37,000 |
2015/11/18 | 629 | 630 | 605 | 606 | 45,000 |
2015/11/17 | 623 | 623 | 611 | 621 | 42,000 |
2015/11/16 | 604 | 631 | 600 | 622 | 45,000 |
2015/11/13 | 609 | 615 | 604 | 611 | 21,000 |
2015/11/12 | 604 | 615 | 604 | 612 | 52,000 |
2015/11/11 | 593 | 603 | 593 | 602 | 82,000 |
2015/11/10 | 595 | 599 | 589 | 590 | 78,000 |
2015/11/09 | 575 | 598 | 574 | 597 | 128,000 |
2015/11/06 | 574 | 577 | 574 | 574 | 21,000 |
2015/11/05 | 574 | 578 | 574 | 577 | 10,000 |
2015/11/04 | 575 | 578 | 569 | 574 | 37,000 |
2015/11/02 | 589 | 589 | 574 | 574 | 23,000 |
2015/10/30 | 584 | 586 | 577 | 579 | 32,000 |
2015/10/29 | 579 | 580 | 570 | 579 | 47,000 |
2015/10/28 | 571 | 574 | 566 | 574 | 45,000 |
2015/10/27 | 574 | 574 | 567 | 571 | 36,000 |
2015/10/26 | 574 | 581 | 572 | 574 | 46,000 |
2015/10/23 | 559 | 564 | 554 | 563 | 33,000 |
2015/10/22 | 560 | 560 | 545 | 556 | 54,000 |
2015/10/21 | 565 | 565 | 556 | 560 | 44,000 |
2015/10/20 | 568 | 568 | 561 | 563 | 25,000 |
2015/10/19 | 564 | 568 | 556 | 560 | 28,000 |
2015/10/16 | 578 | 578 | 565 | 567 | 34,000 |
2015/10/15 | 561 | 578 | 561 | 570 | 21,000 |
2015/10/14 | 576 | 576 | 565 | 565 | 42,000 |
2015/10/13 | 588 | 588 | 576 | 576 | 41,000 |
2015/10/09 | 568 | 593 | 567 | 588 | 47,000 |
2015/10/08 | 583 | 583 | 561 | 567 | 52,000 |
2015/10/07 | 593 | 593 | 579 | 585 | 27,000 |
2015/10/06 | 612 | 612 | 591 | 593 | 38,000 |
2015/10/05 | 602 | 635 | 601 | 602 | 103,000 |
2015/10/02 | 582 | 594 | 582 | 591 | 21,000 |
2015/10/01 | 593 | 595 | 582 | 588 | 69,000 |
2015/09/30 | 561 | 582 | 558 | 582 | 63,000 |
2015/09/29 | 570 | 574 | 540 | 550 | 73,000 |
2015/09/28 | 575 | 582 | 571 | 576 | 84,000 |
2015/09/25 | 591 | 591 | 573 | 589 | 210,000 |
2015/09/24 | 587 | 597 | 580 | 581 | 82,000 |
2015/09/18 | 589 | 595 | 586 | 589 | 32,000 |
2015/09/17 | 595 | 604 | 587 | 599 | 74,000 |
2015/09/16 | 598 | 605 | 586 | 589 | 49,000 |
2015/09/15 | 590 | 600 | 587 | 588 | 33,000 |
2015/09/14 | 585 | 607 | 585 | 597 | 54,000 |
2015/09/11 | 576 | 590 | 572 | 581 | 93,000 |
2015/09/10 | 583 | 583 | 562 | 566 | 74,000 |
2015/09/09 | 577 | 594 | 561 | 593 | 95,000 |
2015/09/08 | 569 | 575 | 552 | 554 | 84,000 |
2015/09/07 | 584 | 592 | 567 | 578 | 119,000 |
2015/09/04 | 614 | 626 | 577 | 599 | 84,000 |
2015/09/03 | 626 | 631 | 611 | 614 | 57,000 |
2015/09/02 | 587 | 626 | 582 | 608 | 112,000 |
2015/09/01 | 653 | 653 | 603 | 607 | 90,000 |
2015/08/31 | 630 | 655 | 629 | 653 | 143,000 |
2015/08/28 | 622 | 627 | 612 | 623 | 58,000 |
2015/08/27 | 613 | 628 | 600 | 602 | 110,000 |
2015/08/26 | 590 | 595 | 570 | 588 | 213,000 |
2015/08/25 | 554 | 615 | 554 | 580 | 152,000 |
2015/08/24 | 624 | 634 | 588 | 590 | 166,000 |
2015/08/21 | 669 | 669 | 645 | 649 | 204,000 |
2015/08/20 | 693 | 711 | 690 | 692 | 121,000 |
2015/08/19 | 692 | 710 | 681 | 691 | 165,000 |
2015/08/18 | 682 | 695 | 681 | 688 | 131,000 |
2015/08/17 | 665 | 680 | 663 | 677 | 111,000 |
2015/08/14 | 681 | 683 | 667 | 668 | 156,000 |
2015/08/13 | 670 | 684 | 663 | 679 | 229,000 |
2015/08/12 | 671 | 676 | 660 | 670 | 222,000 |
2015/08/11 | 690 | 710 | 660 | 681 | 840,000 |
2015/08/10 | 642 | 673 | 642 | 670 | 201,000 |
2015/08/07 | 622 | 632 | 622 | 632 | 90,000 |
2015/08/06 | 636 | 646 | 631 | 632 | 75,000 |
2015/08/05 | 621 | 643 | 620 | 641 | 133,000 |
2015/08/04 | 620 | 630 | 614 | 627 | 107,000 |
2015/08/03 | 627 | 630 | 613 | 626 | 83,000 |
2015/07/31 | 625 | 625 | 612 | 617 | 58,000 |
2015/07/30 | 639 | 640 | 626 | 628 | 52,000 |
2015/07/29 | 637 | 644 | 629 | 638 | 42,000 |
2015/07/28 | 632 | 647 | 616 | 637 | 207,000 |
2015/07/27 | 675 | 678 | 637 | 652 | 257,000 |
2015/07/24 | 625 | 671 | 618 | 671 | 202,000 |
2015/07/23 | 604 | 615 | 596 | 609 | 135,000 |
2015/07/22 | 602 | 602 | 594 | 597 | 44,000 |
2015/07/21 | 603 | 604 | 602 | 604 | 69,000 |
2015/07/17 | 606 | 606 | 600 | 605 | 57,000 |
2015/07/16 | 590 | 605 | 587 | 605 | 48,000 |
2015/07/15 | 583 | 594 | 579 | 587 | 73,000 |
2015/07/14 | 574 | 594 | 574 | 586 | 56,000 |
2015/07/13 | 572 | 578 | 568 | 571 | 68,000 |
2015/07/10 | 574 | 575 | 550 | 563 | 122,000 |
2015/07/09 | 542 | 573 | 527 | 573 | 181,000 |
2015/07/08 | 593 | 593 | 556 | 562 | 99,000 |
2015/07/07 | 593 | 604 | 593 | 596 | 63,000 |
2015/07/06 | 600 | 605 | 587 | 590 | 55,000 |
2015/07/03 | 599 | 604 | 593 | 596 | 42,000 |
2015/07/02 | 600 | 607 | 599 | 603 | 57,000 |
2015/07/01 | 600 | 605 | 587 | 600 | 51,000 |
2015/06/30 | 591 | 599 | 585 | 598 | 71,000 |
2015/06/29 | 613 | 613 | 596 | 600 | 66,000 |
2015/06/26 | 617 | 625 | 616 | 622 | 51,000 |
2015/06/25 | 606 | 618 | 595 | 613 | 71,000 |
2015/06/24 | 610 | 626 | 606 | 607 | 101,000 |
2015/06/23 | 595 | 631 | 588 | 613 | 190,000 |
2015/06/22 | 558 | 597 | 549 | 592 | 219,000 |
2015/06/19 | 552 | 557 | 534 | 557 | 57,000 |
2015/06/18 | 551 | 551 | 543 | 546 | 37,000 |
2015/06/17 | 546 | 549 | 544 | 549 | 34,000 |
2015/06/16 | 556 | 556 | 543 | 546 | 48,000 |
2015/06/15 | 555 | 563 | 553 | 556 | 86,000 |
2015/06/12 | 554 | 556 | 549 | 556 | 87,000 |
2015/06/11 | 530 | 550 | 528 | 550 | 90,000 |
2015/06/10 | 543 | 550 | 527 | 528 | 83,000 |
2015/06/09 | 533 | 548 | 524 | 543 | 107,000 |
2015/06/08 | 537 | 538 | 531 | 535 | 29,000 |
2015/06/05 | 529 | 538 | 526 | 537 | 65,000 |
2015/06/04 | 527 | 532 | 525 | 532 | 84,000 |
2015/06/03 | 524 | 527 | 519 | 525 | 42,000 |
2015/06/02 | 525 | 525 | 520 | 520 | 24,000 |
2015/06/01 | 527 | 527 | 519 | 525 | 41,000 |
2015/05/29 | 527 | 527 | 519 | 524 | 58,000 |
2015/05/28 | 528 | 529 | 519 | 523 | 87,000 |
2015/05/27 | 527 | 530 | 519 | 529 | 103,000 |
2015/05/26 | 525 | 531 | 522 | 531 | 185,000 |
2015/05/25 | 509 | 519 | 509 | 516 | 204,000 |
2015/05/22 | 496 | 502 | 491 | 501 | 83,000 |
2015/05/21 | 496 | 500 | 494 | 496 | 52,000 |
2015/05/20 | 495 | 495 | 486 | 493 | 110,000 |
2015/05/19 | 498 | 503 | 494 | 497 | 117,000 |
2015/05/18 | 490 | 498 | 490 | 498 | 55,000 |
2015/05/15 | 488 | 490 | 485 | 490 | 53,000 |
2015/05/14 | 486 | 486 | 470 | 483 | 103,000 |
2015/05/13 | 480 | 487 | 479 | 486 | 107,000 |
2015/05/12 | 478 | 480 | 475 | 479 | 53,000 |
2015/05/11 | 470 | 479 | 470 | 476 | 39,000 |
2015/05/08 | 464 | 469 | 461 | 466 | 34,000 |
2015/05/07 | 465 | 465 | 461 | 461 | 21,000 |
2015/05/01 | 468 | 468 | 464 | 465 | 19,000 |
2015/04/30 | 467 | 474 | 466 | 469 | 23,000 |
2015/04/28 | 475 | 476 | 464 | 475 | 55,000 |
2015/04/27 | 475 | 475 | 469 | 475 | 43,000 |
2015/04/24 | 471 | 472 | 465 | 472 | 45,000 |
2015/04/23 | 471 | 476 | 470 | 470 | 63,000 |
2015/04/22 | 469 | 470 | 465 | 470 | 50,000 |
2015/04/21 | 465 | 467 | 463 | 467 | 43,000 |
2015/04/20 | 460 | 464 | 458 | 461 | 23,000 |
2015/04/17 | 458 | 465 | 455 | 465 | 45,000 |
2015/04/16 | 457 | 460 | 455 | 457 | 29,000 |
2015/04/15 | 457 | 460 | 456 | 457 | 9,000 |
2015/04/14 | 459 | 461 | 455 | 458 | 41,000 |
2015/04/13 | 464 | 464 | 453 | 456 | 32,000 |
2015/04/10 | 469 | 469 | 460 | 465 | 63,000 |
2015/04/09 | 464 | 467 | 461 | 465 | 52,000 |
2015/04/08 | 460 | 464 | 459 | 461 | 25,000 |
2015/04/07 | 459 | 462 | 458 | 461 | 48,000 |
2015/04/06 | 463 | 464 | 460 | 460 | 18,000 |
2015/04/03 | 454 | 463 | 454 | 463 | 47,000 |
2015/04/02 | 456 | 458 | 452 | 458 | 32,000 |
2015/04/01 | 460 | 460 | 455 | 455 | 20,000 |
2015/03/31 | 457 | 460 | 455 | 460 | 37,000 |
2015/03/30 | 457 | 458 | 453 | 454 | 25,000 |
2015/03/27 | 456 | 458 | 453 | 457 | 71,000 |
2015/03/26 | 464 | 464 | 454 | 462 | 43,000 |
2015/03/25 | 465 | 465 | 462 | 464 | 33,000 |
2015/03/24 | 458 | 464 | 456 | 462 | 48,000 |
2015/03/23 | 462 | 465 | 458 | 462 | 63,000 |
2015/03/20 | 454 | 459 | 453 | 456 | 40,000 |
2015/03/19 | 459 | 459 | 454 | 458 | 38,000 |
2015/03/18 | 455 | 463 | 455 | 456 | 45,000 |
2015/03/17 | 456 | 465 | 452 | 457 | 91,000 |
2015/03/16 | 455 | 455 | 452 | 455 | 48,000 |
2015/03/13 | 456 | 459 | 452 | 455 | 138,000 |
2015/03/12 | 458 | 468 | 453 | 464 | 57,000 |
2015/03/11 | 450 | 454 | 449 | 452 | 32,000 |
2015/03/10 | 463 | 465 | 450 | 454 | 71,000 |
2015/03/09 | 454 | 459 | 454 | 459 | 19,000 |
2015/03/06 | 454 | 461 | 451 | 452 | 73,000 |
2015/03/05 | 450 | 458 | 450 | 454 | 54,000 |
2015/03/04 | 453 | 457 | 448 | 450 | 114,000 |
2015/03/03 | 465 | 471 | 446 | 456 | 133,000 |
2015/03/02 | 470 | 474 | 464 | 466 | 71,000 |
2015/02/27 | 475 | 475 | 467 | 469 | 49,000 |
2015/02/26 | 470 | 479 | 470 | 475 | 52,000 |
2015/02/25 | 477 | 483 | 465 | 470 | 127,000 |
2015/02/24 | 486 | 486 | 470 | 474 | 242,000 |
2015/02/23 | 484 | 487 | 484 | 486 | 86,000 |
2015/02/20 | 482 | 486 | 480 | 484 | 71,000 |
2015/02/19 | 478 | 485 | 478 | 482 | 38,000 |
2015/02/18 | 470 | 475 | 470 | 475 | 24,000 |
2015/02/17 | 474 | 475 | 467 | 468 | 57,000 |
2015/02/16 | 473 | 474 | 468 | 469 | 26,000 |
2015/02/13 | 485 | 485 | 471 | 475 | 68,000 |
2015/02/12 | 476 | 490 | 468 | 477 | 109,000 |
2015/02/10 | 477 | 480 | 462 | 469 | 139,000 |
2015/02/09 | 452 | 509 | 452 | 499 | 78,000 |
2015/02/06 | 453 | 453 | 448 | 452 | 30,000 |
2015/02/05 | 455 | 456 | 451 | 453 | 52,000 |
2015/02/04 | 451 | 458 | 450 | 457 | 26,000 |
2015/02/03 | 446 | 452 | 446 | 447 | 35,000 |
2015/02/02 | 458 | 458 | 442 | 446 | 38,000 |
2015/01/30 | 453 | 458 | 450 | 458 | 53,000 |
2015/01/29 | 445 | 450 | 444 | 448 | 42,000 |
2015/01/28 | 444 | 450 | 444 | 450 | 30,000 |
2015/01/27 | 456 | 460 | 444 | 449 | 76,000 |
2015/01/26 | 427 | 450 | 427 | 443 | 86,000 |
2015/01/23 | 428 | 429 | 422 | 426 | 20,000 |
2015/01/22 | 423 | 425 | 422 | 425 | 7,000 |
2015/01/21 | 427 | 427 | 420 | 423 | 19,000 |
2015/01/20 | 425 | 429 | 422 | 429 | 21,000 |
2015/01/19 | 421 | 425 | 421 | 425 | 13,000 |
2015/01/16 | 423 | 424 | 421 | 424 | 23,000 |
2015/01/15 | 419 | 424 | 419 | 423 | 7,000 |
2015/01/14 | 422 | 428 | 417 | 417 | 38,000 |
2015/01/13 | 409 | 425 | 408 | 422 | 32,000 |
2015/01/09 | 416 | 418 | 414 | 417 | 12,000 |
2015/01/08 | 414 | 419 | 414 | 418 | 10,000 |
2015/01/07 | 407 | 420 | 407 | 414 | 32,000 |
2015/01/06 | 417 | 423 | 403 | 407 | 44,000 |
2015/01/05 | 424 | 424 | 418 | 422 | 43,000 |