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 |
---|---|---|---|---|---|
2016/12/30 | 811 | 811 | 796 | 810 | 94,000 |
2016/12/29 | 827 | 831 | 808 | 811 | 120,000 |
2016/12/28 | 835 | 844 | 835 | 840 | 42,000 |
2016/12/27 | 841 | 845 | 829 | 839 | 74,000 |
2016/12/26 | 837 | 839 | 833 | 835 | 72,000 |
2016/12/22 | 830 | 830 | 821 | 827 | 54,000 |
2016/12/21 | 829 | 832 | 825 | 830 | 61,000 |
2016/12/20 | 814 | 825 | 814 | 822 | 96,000 |
2016/12/19 | 813 | 829 | 813 | 823 | 97,000 |
2016/12/16 | 816 | 824 | 812 | 813 | 91,000 |
2016/12/15 | 799 | 808 | 797 | 803 | 87,000 |
2016/12/14 | 791 | 801 | 788 | 799 | 107,000 |
2016/12/13 | 775 | 787 | 774 | 787 | 122,000 |
2016/12/12 | 787 | 788 | 765 | 775 | 122,000 |
2016/12/09 | 756 | 778 | 747 | 776 | 157,000 |
2016/12/08 | 786 | 786 | 767 | 768 | 81,000 |
2016/12/07 | 770 | 783 | 765 | 779 | 106,000 |
2016/12/06 | 797 | 797 | 765 | 770 | 143,000 |
2016/12/05 | 786 | 786 | 775 | 782 | 143,000 |
2016/12/02 | 829 | 831 | 792 | 796 | 191,000 |
2016/12/01 | 845 | 856 | 827 | 829 | 102,000 |
2016/11/30 | 839 | 847 | 835 | 845 | 64,000 |
2016/11/29 | 841 | 849 | 834 | 843 | 45,000 |
2016/11/28 | 835 | 836 | 826 | 834 | 77,000 |
2016/11/25 | 866 | 866 | 835 | 847 | 100,000 |
2016/11/24 | 885 | 885 | 863 | 868 | 73,000 |
2016/11/22 | 873 | 887 | 873 | 881 | 101,000 |
2016/11/21 | 835 | 870 | 835 | 858 | 118,000 |
2016/11/18 | 830 | 839 | 830 | 833 | 46,000 |
2016/11/17 | 816 | 833 | 810 | 822 | 101,000 |
2016/11/16 | 835 | 835 | 817 | 824 | 48,000 |
2016/11/15 | 844 | 845 | 824 | 826 | 49,000 |
2016/11/14 | 854 | 864 | 845 | 852 | 114,000 |
2016/11/11 | 864 | 866 | 832 | 838 | 83,000 |
2016/11/10 | 855 | 884 | 855 | 867 | 61,000 |
2016/11/09 | 876 | 878 | 815 | 829 | 139,000 |
2016/11/08 | 888 | 899 | 877 | 880 | 91,000 |
2016/11/07 | 881 | 897 | 875 | 886 | 75,000 |
2016/11/04 | 895 | 896 | 876 | 881 | 133,000 |
2016/11/02 | 929 | 929 | 903 | 907 | 167,000 |
2016/11/01 | 944 | 944 | 928 | 938 | 70,000 |
2016/10/31 | 957 | 957 | 927 | 948 | 99,000 |
2016/10/28 | 951 | 960 | 927 | 957 | 145,000 |
2016/10/27 | 922 | 953 | 922 | 951 | 163,000 |
2016/10/26 | 936 | 944 | 929 | 929 | 54,000 |
2016/10/25 | 932 | 949 | 921 | 946 | 110,000 |
2016/10/24 | 917 | 940 | 917 | 933 | 109,000 |
2016/10/21 | 935 | 936 | 915 | 925 | 149,000 |
2016/10/20 | 921 | 950 | 913 | 949 | 120,000 |
2016/10/19 | 900 | 930 | 899 | 927 | 148,000 |
2016/10/18 | 878 | 910 | 875 | 908 | 138,000 |
2016/10/17 | 892 | 923 | 884 | 887 | 151,000 |
2016/10/14 | 850 | 896 | 848 | 895 | 322,000 |
2016/10/13 | 835 | 849 | 823 | 847 | 77,000 |
2016/10/12 | 821 | 836 | 812 | 835 | 93,000 |
2016/10/11 | 815 | 855 | 810 | 821 | 145,000 |
2016/10/07 | 809 | 818 | 780 | 815 | 96,000 |
2016/10/06 | 819 | 835 | 812 | 814 | 157,000 |
2016/10/05 | 810 | 849 | 810 | 827 | 185,000 |
2016/10/04 | 778 | 820 | 778 | 820 | 176,000 |
2016/10/03 | 780 | 780 | 771 | 779 | 25,000 |
2016/09/30 | 779 | 779 | 763 | 771 | 63,000 |
2016/09/29 | 759 | 780 | 755 | 780 | 261,000 |
2016/09/28 | 765 | 765 | 758 | 761 | 40,000 |
2016/09/27 | 754 | 768 | 754 | 768 | 144,000 |
2016/09/26 | 780 | 785 | 763 | 767 | 113,000 |
2016/09/23 | 762 | 775 | 755 | 775 | 81,000 |
2016/09/21 | 732 | 764 | 730 | 763 | 67,000 |
2016/09/20 | 731 | 751 | 726 | 741 | 148,000 |
2016/09/16 | 736 | 749 | 730 | 743 | 73,000 |
2016/09/15 | 744 | 752 | 733 | 735 | 59,000 |
2016/09/14 | 742 | 756 | 742 | 750 | 63,000 |
2016/09/13 | 746 | 747 | 740 | 741 | 20,000 |
2016/09/12 | 742 | 751 | 737 | 746 | 37,000 |
2016/09/09 | 755 | 756 | 746 | 752 | 71,000 |
2016/09/08 | 755 | 770 | 755 | 763 | 45,000 |
2016/09/07 | 756 | 766 | 756 | 762 | 38,000 |
2016/09/06 | 750 | 776 | 750 | 762 | 74,000 |
2016/09/05 | 755 | 760 | 749 | 750 | 55,000 |
2016/09/02 | 758 | 758 | 746 | 746 | 61,000 |
2016/09/01 | 762 | 768 | 756 | 758 | 42,000 |
2016/08/31 | 772 | 772 | 753 | 755 | 74,000 |
2016/08/30 | 778 | 778 | 756 | 760 | 66,000 |
2016/08/29 | 800 | 800 | 777 | 780 | 58,000 |
2016/08/26 | 793 | 793 | 776 | 787 | 58,000 |
2016/08/25 | 795 | 795 | 781 | 785 | 47,000 |
2016/08/24 | 806 | 806 | 789 | 795 | 55,000 |
2016/08/23 | 792 | 820 | 792 | 800 | 136,000 |
2016/08/22 | 793 | 810 | 788 | 807 | 243,000 |
2016/08/19 | 779 | 795 | 777 | 786 | 149,000 |
2016/08/18 | 775 | 800 | 774 | 792 | 147,000 |
2016/08/17 | 793 | 801 | 778 | 787 | 104,000 |
2016/08/16 | 810 | 814 | 795 | 808 | 77,000 |
2016/08/15 | 798 | 835 | 798 | 818 | 80,000 |
2016/08/12 | 771 | 799 | 767 | 798 | 73,000 |
2016/08/10 | 787 | 788 | 769 | 773 | 95,000 |
2016/08/09 | 795 | 803 | 789 | 802 | 85,000 |
2016/08/08 | 752 | 801 | 733 | 787 | 349,000 |
2016/08/05 | 780 | 792 | 759 | 764 | 145,000 |
2016/08/04 | 776 | 785 | 770 | 774 | 119,000 |
2016/08/03 | 777 | 789 | 777 | 786 | 120,000 |
2016/08/02 | 760 | 792 | 754 | 777 | 215,000 |
2016/08/01 | 759 | 759 | 741 | 753 | 154,000 |
2016/07/29 | 743 | 752 | 733 | 750 | 172,000 |
2016/07/28 | 757 | 757 | 740 | 743 | 126,000 |
2016/07/27 | 767 | 767 | 750 | 756 | 173,000 |
2016/07/26 | 751 | 766 | 751 | 761 | 111,000 |
2016/07/25 | 774 | 774 | 754 | 758 | 161,000 |
2016/07/22 | 778 | 778 | 762 | 769 | 95,000 |
2016/07/21 | 798 | 800 | 776 | 778 | 98,000 |
2016/07/20 | 818 | 818 | 793 | 800 | 149,000 |
2016/07/19 | 793 | 820 | 791 | 818 | 192,000 |
2016/07/15 | 817 | 818 | 780 | 784 | 70,000 |
2016/07/14 | 810 | 826 | 809 | 817 | 43,000 |
2016/07/13 | 788 | 811 | 788 | 799 | 53,000 |
2016/07/12 | 805 | 812 | 782 | 785 | 195,000 |
2016/07/11 | 760 | 806 | 755 | 805 | 148,000 |
2016/07/08 | 740 | 757 | 740 | 745 | 134,000 |
2016/07/07 | 754 | 759 | 744 | 749 | 165,000 |
2016/07/06 | 779 | 779 | 761 | 768 | 128,000 |
2016/07/05 | 777 | 787 | 771 | 779 | 96,000 |
2016/07/04 | 778 | 782 | 764 | 781 | 149,000 |
2016/07/01 | 779 | 780 | 768 | 770 | 129,000 |
2016/06/30 | 788 | 803 | 761 | 769 | 83,000 |
2016/06/29 | 785 | 785 | 752 | 758 | 117,000 |
2016/06/28 | 773 | 795 | 764 | 783 | 98,000 |
2016/06/27 | 740 | 775 | 740 | 775 | 101,000 |
2016/06/24 | 815 | 815 | 722 | 730 | 111,000 |
2016/06/23 | 810 | 816 | 797 | 806 | 77,000 |
2016/06/22 | 819 | 822 | 796 | 798 | 200,000 |
2016/06/21 | 816 | 826 | 808 | 819 | 198,000 |
2016/06/20 | 797 | 833 | 796 | 831 | 166,000 |
2016/06/17 | 800 | 807 | 793 | 800 | 112,000 |
2016/06/16 | 825 | 839 | 782 | 789 | 95,000 |
2016/06/15 | 806 | 828 | 798 | 823 | 78,000 |
2016/06/14 | 790 | 809 | 787 | 806 | 81,000 |
2016/06/13 | 808 | 824 | 795 | 805 | 193,000 |
2016/06/10 | 870 | 875 | 835 | 837 | 127,000 |
2016/06/09 | 843 | 864 | 841 | 861 | 75,000 |
2016/06/08 | 829 | 857 | 824 | 843 | 134,000 |
2016/06/07 | 825 | 827 | 802 | 824 | 89,000 |
2016/06/06 | 791 | 823 | 791 | 819 | 87,000 |
2016/06/03 | 791 | 812 | 791 | 806 | 102,000 |
2016/06/02 | 790 | 814 | 790 | 800 | 94,000 |
2016/06/01 | 791 | 799 | 752 | 798 | 130,000 |
2016/05/31 | 788 | 799 | 767 | 796 | 136,000 |
2016/05/30 | 775 | 787 | 772 | 785 | 66,000 |
2016/05/27 | 759 | 765 | 755 | 765 | 90,000 |
2016/05/26 | 758 | 765 | 745 | 755 | 174,000 |
2016/05/25 | 739 | 758 | 738 | 749 | 143,000 |
2016/05/24 | 718 | 739 | 718 | 736 | 119,000 |
2016/05/23 | 717 | 719 | 713 | 717 | 51,000 |
2016/05/20 | 708 | 719 | 707 | 717 | 127,000 |
2016/05/19 | 690 | 705 | 683 | 702 | 101,000 |
2016/05/18 | 687 | 687 | 672 | 682 | 175,000 |
2016/05/17 | 689 | 694 | 684 | 689 | 107,000 |
2016/05/16 | 705 | 705 | 685 | 689 | 177,000 |
2016/05/13 | 629 | 710 | 625 | 710 | 269,000 |
2016/05/12 | 638 | 639 | 632 | 634 | 60,000 |
2016/05/11 | 642 | 654 | 642 | 644 | 120,000 |
2016/05/10 | 632 | 646 | 630 | 642 | 60,000 |
2016/05/09 | 629 | 644 | 624 | 639 | 66,000 |
2016/05/06 | 620 | 633 | 618 | 631 | 119,000 |
2016/05/02 | 635 | 635 | 616 | 624 | 78,000 |
2016/04/28 | 655 | 655 | 634 | 637 | 89,000 |
2016/04/27 | 631 | 649 | 631 | 649 | 176,000 |
2016/04/26 | 638 | 638 | 625 | 630 | 130,000 |
2016/04/25 | 648 | 648 | 625 | 630 | 119,000 |
2016/04/22 | 640 | 645 | 634 | 643 | 96,000 |
2016/04/21 | 631 | 644 | 619 | 643 | 79,000 |
2016/04/20 | 616 | 642 | 615 | 630 | 141,000 |
2016/04/19 | 620 | 629 | 618 | 618 | 183,000 |
2016/04/18 | 621 | 628 | 611 | 612 | 101,000 |
2016/04/15 | 633 | 639 | 621 | 631 | 76,000 |
2016/04/14 | 613 | 628 | 611 | 628 | 160,000 |
2016/04/13 | 615 | 619 | 609 | 611 | 79,000 |
2016/04/12 | 610 | 619 | 605 | 605 | 77,000 |
2016/04/11 | 616 | 616 | 598 | 609 | 91,000 |
2016/04/08 | 597 | 621 | 597 | 608 | 106,000 |
2016/04/07 | 608 | 632 | 608 | 615 | 133,000 |
2016/04/06 | 629 | 631 | 615 | 617 | 65,000 |
2016/04/05 | 646 | 646 | 613 | 619 | 89,000 |
2016/04/04 | 633 | 646 | 620 | 646 | 84,000 |
2016/04/01 | 656 | 656 | 623 | 625 | 158,000 |
2016/03/31 | 665 | 668 | 656 | 659 | 96,000 |
2016/03/30 | 666 | 673 | 657 | 667 | 130,000 |
2016/03/29 | 652 | 666 | 648 | 666 | 84,000 |
2016/03/28 | 647 | 660 | 647 | 660 | 87,000 |
2016/03/25 | 659 | 666 | 655 | 657 | 56,000 |
2016/03/24 | 668 | 668 | 653 | 664 | 61,000 |
2016/03/23 | 671 | 672 | 659 | 665 | 64,000 |
2016/03/22 | 674 | 674 | 655 | 671 | 43,000 |
2016/03/18 | 653 | 669 | 642 | 663 | 113,000 |
2016/03/17 | 670 | 670 | 652 | 653 | 38,000 |
2016/03/16 | 646 | 678 | 633 | 667 | 89,000 |
2016/03/15 | 649 | 649 | 632 | 640 | 20,000 |
2016/03/14 | 638 | 644 | 630 | 643 | 21,000 |
2016/03/11 | 626 | 635 | 624 | 633 | 43,000 |
2016/03/10 | 607 | 627 | 607 | 627 | 26,000 |
2016/03/09 | 612 | 612 | 604 | 609 | 14,000 |
2016/03/08 | 600 | 609 | 593 | 609 | 16,000 |
2016/03/07 | 611 | 611 | 600 | 610 | 19,000 |
2016/03/04 | 614 | 617 | 610 | 617 | 19,000 |
2016/03/03 | 618 | 628 | 614 | 622 | 36,000 |
2016/03/02 | 612 | 628 | 612 | 628 | 11,000 |
2016/03/01 | 617 | 622 | 611 | 611 | 21,000 |
2016/02/29 | 640 | 640 | 620 | 627 | 51,000 |
2016/02/26 | 625 | 646 | 625 | 640 | 72,000 |
2016/02/25 | 624 | 630 | 613 | 620 | 33,000 |
2016/02/24 | 600 | 619 | 600 | 616 | 28,000 |
2016/02/23 | 619 | 620 | 604 | 609 | 26,000 |
2016/02/22 | 621 | 632 | 619 | 624 | 39,000 |
2016/02/19 | 622 | 623 | 600 | 618 | 49,000 |
2016/02/18 | 608 | 620 | 608 | 620 | 40,000 |
2016/02/17 | 610 | 615 | 592 | 608 | 31,000 |
2016/02/16 | 583 | 627 | 583 | 608 | 71,000 |
2016/02/15 | 590 | 600 | 580 | 589 | 25,000 |
2016/02/12 | 570 | 590 | 563 | 563 | 83,000 |
2016/02/10 | 619 | 638 | 604 | 610 | 115,000 |
2016/02/09 | 608 | 618 | 591 | 616 | 92,000 |
2016/02/08 | 593 | 618 | 588 | 618 | 32,000 |
2016/02/05 | 585 | 593 | 583 | 588 | 28,000 |
2016/02/04 | 600 | 613 | 593 | 600 | 27,000 |
2016/02/03 | 609 | 609 | 599 | 600 | 21,000 |
2016/02/02 | 621 | 623 | 602 | 616 | 25,000 |
2016/02/01 | 623 | 623 | 611 | 621 | 45,000 |
2016/01/29 | 582 | 602 | 582 | 599 | 18,000 |
2016/01/28 | 598 | 610 | 588 | 588 | 31,000 |
2016/01/27 | 582 | 608 | 582 | 608 | 27,000 |
2016/01/26 | 581 | 585 | 578 | 581 | 21,000 |
2016/01/25 | 599 | 606 | 591 | 600 | 87,000 |
2016/01/22 | 557 | 600 | 545 | 598 | 69,000 |
2016/01/21 | 553 | 564 | 553 | 557 | 46,000 |
2016/01/20 | 584 | 584 | 555 | 558 | 57,000 |
2016/01/19 | 583 | 598 | 577 | 577 | 39,000 |
2016/01/18 | 579 | 595 | 567 | 593 | 34,000 |
2016/01/15 | 595 | 598 | 583 | 583 | 34,000 |
2016/01/14 | 594 | 595 | 582 | 583 | 38,000 |
2016/01/13 | 586 | 608 | 586 | 599 | 55,000 |
2016/01/12 | 615 | 639 | 585 | 585 | 105,000 |
2016/01/08 | 605 | 623 | 605 | 605 | 43,000 |
2016/01/07 | 614 | 622 | 610 | 611 | 43,000 |
2016/01/06 | 613 | 644 | 612 | 620 | 94,000 |
2016/01/05 | 611 | 623 | 610 | 617 | 47,000 |
2016/01/04 | 628 | 642 | 626 | 627 | 74,000 |