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 |
---|---|---|---|---|---|
2018/12/28 | 1,918 | 1,944 | 1,882 | 1,891 | 51,900 |
2018/12/27 | 1,884 | 1,974 | 1,874 | 1,964 | 48,100 |
2018/12/26 | 1,746 | 1,821 | 1,737 | 1,804 | 62,100 |
2018/12/25 | 1,753 | 1,756 | 1,671 | 1,728 | 65,700 |
2018/12/21 | 1,945 | 1,946 | 1,844 | 1,855 | 53,200 |
2018/12/20 | 2,021 | 2,034 | 1,958 | 1,964 | 60,400 |
2018/12/19 | 1,947 | 2,040 | 1,940 | 2,034 | 68,600 |
2018/12/18 | 1,963 | 1,964 | 1,935 | 1,953 | 23,500 |
2018/12/17 | 2,002 | 2,016 | 1,980 | 1,991 | 25,900 |
2018/12/14 | 1,995 | 2,012 | 1,970 | 2,004 | 51,300 |
2018/12/13 | 1,927 | 2,026 | 1,924 | 2,013 | 60,600 |
2018/12/12 | 1,941 | 1,943 | 1,907 | 1,927 | 82,500 |
2018/12/11 | 2,037 | 2,039 | 1,929 | 1,939 | 55,000 |
2018/12/10 | 2,073 | 2,087 | 2,032 | 2,034 | 37,000 |
2018/12/07 | 2,111 | 2,130 | 2,055 | 2,074 | 42,200 |
2018/12/06 | 2,154 | 2,160 | 2,079 | 2,097 | 41,400 |
2018/12/05 | 2,158 | 2,185 | 2,136 | 2,154 | 38,100 |
2018/12/04 | 2,225 | 2,239 | 2,198 | 2,203 | 37,400 |
2018/12/03 | 2,262 | 2,265 | 2,211 | 2,227 | 52,900 |
2018/11/30 | 2,345 | 2,345 | 2,245 | 2,262 | 67,100 |
2018/11/29 | 2,385 | 2,403 | 2,322 | 2,331 | 38,400 |
2018/11/28 | 2,318 | 2,382 | 2,318 | 2,350 | 32,900 |
2018/11/27 | 2,290 | 2,324 | 2,244 | 2,318 | 59,000 |
2018/11/26 | 2,156 | 2,256 | 2,133 | 2,247 | 46,300 |
2018/11/22 | 2,130 | 2,161 | 2,102 | 2,145 | 77,200 |
2018/11/21 | 2,111 | 2,113 | 2,068 | 2,100 | 42,700 |
2018/11/20 | 2,167 | 2,173 | 2,125 | 2,132 | 48,300 |
2018/11/19 | 2,173 | 2,183 | 2,115 | 2,142 | 72,300 |
2018/11/16 | 2,181 | 2,212 | 2,152 | 2,188 | 64,600 |
2018/11/15 | 2,196 | 2,233 | 2,180 | 2,189 | 39,100 |
2018/11/14 | 2,220 | 2,231 | 2,191 | 2,208 | 65,600 |
2018/11/13 | 2,246 | 2,248 | 2,198 | 2,214 | 95,200 |
2018/11/12 | 2,206 | 2,278 | 2,206 | 2,244 | 65,500 |
2018/11/09 | 2,146 | 2,245 | 2,123 | 2,199 | 73,500 |
2018/11/08 | 2,263 | 2,263 | 2,093 | 2,109 | 64,400 |
2018/11/07 | 2,251 | 2,283 | 2,206 | 2,213 | 31,500 |
2018/11/06 | 2,219 | 2,256 | 2,210 | 2,239 | 26,500 |
2018/11/05 | 2,179 | 2,239 | 2,159 | 2,220 | 32,400 |
2018/11/02 | 2,133 | 2,180 | 2,133 | 2,168 | 21,100 |
2018/11/01 | 2,184 | 2,184 | 2,134 | 2,141 | 27,100 |
2018/10/31 | 2,114 | 2,197 | 2,110 | 2,188 | 38,000 |
2018/10/30 | 2,065 | 2,127 | 2,025 | 2,114 | 63,900 |
2018/10/29 | 2,127 | 2,127 | 2,066 | 2,070 | 48,100 |
2018/10/26 | 2,196 | 2,225 | 2,103 | 2,127 | 51,200 |
2018/10/25 | 2,228 | 2,229 | 2,171 | 2,190 | 43,900 |
2018/10/24 | 2,323 | 2,323 | 2,236 | 2,273 | 33,700 |
2018/10/23 | 2,335 | 2,335 | 2,286 | 2,286 | 35,800 |
2018/10/22 | 2,350 | 2,384 | 2,335 | 2,366 | 23,400 |
2018/10/19 | 2,380 | 2,381 | 2,345 | 2,379 | 27,500 |
2018/10/18 | 2,452 | 2,452 | 2,406 | 2,416 | 18,700 |
2018/10/17 | 2,410 | 2,449 | 2,408 | 2,437 | 33,000 |
2018/10/16 | 2,400 | 2,411 | 2,377 | 2,403 | 42,200 |
2018/10/15 | 2,437 | 2,442 | 2,411 | 2,413 | 47,900 |
2018/10/12 | 2,403 | 2,447 | 2,381 | 2,431 | 36,300 |
2018/10/11 | 2,398 | 2,415 | 2,378 | 2,402 | 63,500 |
2018/10/10 | 2,515 | 2,540 | 2,441 | 2,467 | 47,000 |
2018/10/09 | 2,644 | 2,644 | 2,511 | 2,512 | 44,200 |
2018/10/05 | 2,700 | 2,700 | 2,639 | 2,644 | 32,800 |
2018/10/04 | 2,687 | 2,733 | 2,660 | 2,719 | 50,100 |
2018/10/03 | 2,693 | 2,709 | 2,662 | 2,662 | 37,400 |
2018/10/02 | 2,780 | 2,792 | 2,687 | 2,693 | 48,800 |
2018/10/01 | 2,754 | 2,782 | 2,743 | 2,768 | 35,200 |
2018/09/28 | 2,737 | 2,758 | 2,721 | 2,734 | 55,300 |
2018/09/27 | 2,740 | 2,740 | 2,682 | 2,713 | 54,100 |
2018/09/26 | 2,699 | 2,742 | 2,699 | 2,733 | 64,200 |
2018/09/25 | 2,624 | 2,724 | 2,624 | 2,724 | 206,800 |
2018/09/21 | 2,590 | 2,648 | 2,590 | 2,633 | 83,600 |
2018/09/20 | 2,612 | 2,614 | 2,579 | 2,600 | 41,900 |
2018/09/19 | 2,513 | 2,603 | 2,511 | 2,577 | 107,900 |
2018/09/18 | 2,465 | 2,542 | 2,465 | 2,531 | 75,400 |
2018/09/14 | 2,507 | 2,534 | 2,493 | 2,515 | 46,500 |
2018/09/13 | 2,500 | 2,543 | 2,494 | 2,507 | 27,600 |
2018/09/12 | 2,507 | 2,535 | 2,464 | 2,491 | 34,700 |
2018/09/11 | 2,503 | 2,530 | 2,490 | 2,519 | 46,900 |
2018/09/10 | 2,525 | 2,528 | 2,481 | 2,511 | 47,700 |
2018/09/07 | 2,581 | 2,586 | 2,517 | 2,541 | 47,600 |
2018/09/06 | 2,605 | 2,622 | 2,587 | 2,598 | 24,300 |
2018/09/05 | 2,650 | 2,661 | 2,605 | 2,613 | 37,400 |
2018/09/04 | 2,688 | 2,696 | 2,661 | 2,661 | 22,500 |
2018/09/03 | 2,713 | 2,715 | 2,657 | 2,676 | 58,800 |
2018/08/31 | 2,696 | 2,760 | 2,688 | 2,708 | 57,500 |
2018/08/30 | 2,759 | 2,765 | 2,697 | 2,719 | 82,700 |
2018/08/29 | 2,825 | 2,836 | 2,765 | 2,768 | 44,200 |
2018/08/28 | 2,839 | 2,839 | 2,793 | 2,831 | 28,400 |
2018/08/27 | 2,767 | 2,806 | 2,758 | 2,799 | 21,000 |
2018/08/24 | 2,735 | 2,741 | 2,713 | 2,733 | 11,500 |
2018/08/23 | 2,687 | 2,735 | 2,684 | 2,721 | 27,200 |
2018/08/22 | 2,653 | 2,700 | 2,640 | 2,687 | 35,700 |
2018/08/21 | 2,662 | 2,682 | 2,642 | 2,680 | 36,300 |
2018/08/20 | 2,732 | 2,741 | 2,689 | 2,694 | 59,200 |
2018/08/17 | 2,757 | 2,767 | 2,719 | 2,732 | 29,100 |
2018/08/16 | 2,776 | 2,776 | 2,731 | 2,739 | 30,600 |
2018/08/15 | 2,815 | 2,841 | 2,740 | 2,805 | 36,600 |
2018/08/14 | 2,733 | 2,814 | 2,730 | 2,812 | 44,000 |
2018/08/13 | 2,792 | 2,792 | 2,697 | 2,733 | 69,300 |
2018/08/10 | 2,810 | 2,831 | 2,758 | 2,797 | 51,700 |
2018/08/09 | 2,782 | 2,815 | 2,751 | 2,802 | 49,700 |
2018/08/08 | 2,886 | 2,932 | 2,740 | 2,782 | 93,000 |
2018/08/07 | 2,930 | 2,930 | 2,874 | 2,919 | 27,900 |
2018/08/06 | 3,005 | 3,010 | 2,925 | 2,944 | 29,700 |
2018/08/03 | 3,030 | 3,050 | 3,000 | 3,015 | 32,300 |
2018/08/02 | 3,050 | 3,060 | 3,000 | 3,005 | 33,300 |
2018/08/01 | 3,060 | 3,090 | 3,020 | 3,050 | 80,000 |
2018/07/31 | 3,030 | 3,030 | 2,988 | 3,000 | 55,200 |
2018/07/30 | 2,969 | 3,040 | 2,965 | 3,030 | 44,200 |
2018/07/27 | 2,981 | 2,999 | 2,947 | 2,964 | 23,600 |
2018/07/26 | 2,943 | 2,999 | 2,923 | 2,985 | 25,900 |
2018/07/25 | 2,923 | 2,923 | 2,881 | 2,905 | 23,400 |
2018/07/24 | 2,948 | 3,005 | 2,890 | 2,904 | 40,500 |
2018/07/23 | 2,910 | 2,945 | 2,897 | 2,935 | 27,100 |
2018/07/20 | 2,891 | 2,919 | 2,879 | 2,905 | 53,800 |
2018/07/19 | 2,940 | 2,940 | 2,858 | 2,880 | 69,100 |
2018/07/18 | 2,968 | 2,991 | 2,916 | 2,940 | 28,100 |
2018/07/17 | 2,935 | 2,993 | 2,890 | 2,958 | 50,500 |
2018/07/13 | 3,020 | 3,035 | 2,983 | 2,985 | 41,400 |
2018/07/12 | 2,954 | 3,030 | 2,954 | 2,987 | 33,700 |
2018/07/11 | 2,963 | 2,994 | 2,927 | 2,952 | 62,800 |
2018/07/10 | 2,984 | 3,005 | 2,962 | 2,963 | 38,600 |
2018/07/09 | 2,926 | 3,005 | 2,917 | 2,976 | 29,900 |
2018/07/06 | 2,901 | 2,949 | 2,875 | 2,926 | 38,400 |
2018/07/05 | 2,925 | 2,955 | 2,887 | 2,911 | 29,000 |
2018/07/04 | 2,890 | 2,985 | 2,890 | 2,973 | 40,600 |
2018/07/03 | 2,885 | 2,929 | 2,881 | 2,901 | 39,200 |
2018/07/02 | 3,000 | 3,010 | 2,879 | 2,885 | 65,700 |
2018/06/29 | 3,010 | 3,025 | 2,955 | 3,020 | 43,300 |
2018/06/28 | 2,976 | 3,015 | 2,961 | 3,005 | 36,300 |
2018/06/27 | 3,000 | 3,050 | 2,962 | 3,025 | 34,600 |
2018/06/26 | 3,000 | 3,005 | 2,945 | 2,977 | 134,000 |
2018/06/25 | 3,140 | 3,140 | 3,035 | 3,050 | 79,500 |
2018/06/22 | 3,085 | 3,165 | 3,055 | 3,145 | 93,800 |
2018/06/21 | 3,095 | 3,140 | 3,085 | 3,105 | 110,200 |
2018/06/20 | 3,035 | 3,130 | 3,000 | 3,120 | 159,800 |
2018/06/19 | 3,025 | 3,030 | 2,983 | 3,005 | 76,500 |
2018/06/18 | 3,025 | 3,025 | 2,950 | 3,025 | 46,800 |
2018/06/15 | 3,075 | 3,080 | 3,000 | 3,000 | 65,500 |
2018/06/14 | 3,010 | 3,060 | 2,988 | 3,050 | 69,800 |
2018/06/13 | 2,998 | 3,030 | 2,971 | 3,010 | 100,700 |
2018/06/12 | 2,965 | 2,997 | 2,960 | 2,988 | 68,100 |
2018/06/11 | 2,950 | 2,981 | 2,918 | 2,974 | 53,000 |
2018/06/08 | 2,901 | 2,943 | 2,883 | 2,935 | 60,700 |
2018/06/07 | 2,895 | 2,941 | 2,888 | 2,933 | 64,200 |
2018/06/06 | 2,849 | 2,894 | 2,834 | 2,892 | 56,000 |
2018/06/05 | 2,859 | 2,861 | 2,824 | 2,842 | 52,600 |
2018/06/04 | 2,831 | 2,886 | 2,831 | 2,858 | 44,500 |
2018/06/01 | 2,870 | 2,875 | 2,825 | 2,834 | 78,500 |
2018/05/31 | 2,870 | 2,950 | 2,841 | 2,881 | 300,600 |
2018/05/30 | 2,792 | 2,850 | 2,764 | 2,848 | 94,000 |
2018/05/29 | 2,893 | 2,916 | 2,850 | 2,871 | 68,300 |
2018/05/28 | 2,923 | 2,933 | 2,898 | 2,920 | 53,700 |
2018/05/25 | 2,921 | 2,938 | 2,891 | 2,918 | 77,000 |
2018/05/24 | 2,993 | 3,000 | 2,926 | 2,949 | 75,800 |
2018/05/23 | 2,966 | 3,005 | 2,925 | 2,999 | 138,600 |
2018/05/22 | 2,990 | 2,995 | 2,953 | 2,966 | 67,100 |
2018/05/21 | 2,950 | 2,983 | 2,932 | 2,954 | 106,800 |
2018/05/18 | 2,895 | 2,931 | 2,882 | 2,921 | 77,400 |
2018/05/17 | 2,913 | 2,967 | 2,881 | 2,910 | 117,700 |
2018/05/16 | 2,970 | 2,970 | 2,857 | 2,913 | 176,800 |
2018/05/15 | 3,040 | 3,080 | 2,950 | 2,976 | 243,400 |
2018/05/14 | 3,470 | 3,535 | 2,985 | 3,040 | 310,400 |
2018/05/11 | 3,425 | 3,450 | 3,405 | 3,415 | 42,100 |
2018/05/10 | 3,480 | 3,480 | 3,400 | 3,425 | 36,600 |
2018/05/09 | 3,465 | 3,465 | 3,420 | 3,440 | 36,600 |
2018/05/08 | 3,460 | 3,485 | 3,420 | 3,455 | 49,700 |
2018/05/07 | 3,445 | 3,465 | 3,415 | 3,435 | 37,900 |
2018/05/02 | 3,435 | 3,435 | 3,370 | 3,420 | 24,500 |
2018/05/01 | 3,465 | 3,470 | 3,375 | 3,385 | 59,400 |
2018/04/27 | 3,445 | 3,515 | 3,445 | 3,500 | 72,200 |
2018/04/26 | 3,435 | 3,485 | 3,380 | 3,475 | 43,200 |
2018/04/25 | 3,405 | 3,450 | 3,345 | 3,435 | 58,600 |
2018/04/24 | 3,385 | 3,420 | 3,350 | 3,405 | 40,700 |
2018/04/23 | 3,340 | 3,400 | 3,295 | 3,375 | 43,900 |
2018/04/20 | 3,305 | 3,340 | 3,260 | 3,315 | 59,200 |
2018/04/19 | 3,310 | 3,325 | 3,265 | 3,305 | 45,700 |
2018/04/18 | 3,370 | 3,370 | 3,300 | 3,315 | 36,800 |
2018/04/17 | 3,300 | 3,350 | 3,275 | 3,310 | 46,300 |
2018/04/16 | 3,320 | 3,330 | 3,275 | 3,300 | 34,500 |
2018/04/13 | 3,310 | 3,320 | 3,255 | 3,300 | 63,900 |
2018/04/12 | 3,325 | 3,400 | 3,290 | 3,300 | 51,500 |
2018/04/11 | 3,375 | 3,375 | 3,280 | 3,325 | 77,800 |
2018/04/10 | 3,490 | 3,490 | 3,395 | 3,400 | 49,200 |
2018/04/09 | 3,395 | 3,510 | 3,370 | 3,475 | 71,300 |
2018/04/06 | 3,450 | 3,455 | 3,390 | 3,410 | 46,100 |
2018/04/05 | 3,485 | 3,485 | 3,425 | 3,440 | 59,700 |
2018/04/04 | 3,545 | 3,555 | 3,450 | 3,455 | 49,300 |
2018/04/03 | 3,460 | 3,555 | 3,435 | 3,520 | 59,300 |
2018/04/02 | 3,500 | 3,545 | 3,440 | 3,450 | 34,200 |
2018/03/30 | 3,465 | 3,505 | 3,430 | 3,490 | 66,900 |
2018/03/29 | 3,315 | 3,445 | 3,300 | 3,420 | 74,600 |
2018/03/28 | 3,290 | 3,375 | 3,260 | 3,305 | 94,200 |
2018/03/27 | 3,305 | 3,325 | 3,240 | 3,295 | 54,100 |
2018/03/26 | 3,210 | 3,240 | 3,120 | 3,235 | 69,700 |
2018/03/23 | 3,360 | 3,390 | 3,240 | 3,260 | 70,100 |
2018/03/22 | 3,500 | 3,515 | 3,400 | 3,430 | 122,400 |
2018/03/20 | 3,365 | 3,495 | 3,365 | 3,455 | 102,800 |
2018/03/19 | 3,355 | 3,360 | 3,280 | 3,335 | 38,800 |
2018/03/16 | 3,420 | 3,490 | 3,340 | 3,355 | 235,800 |
2018/03/15 | 3,420 | 3,450 | 3,340 | 3,350 | 66,300 |
2018/03/14 | 3,500 | 3,565 | 3,415 | 3,420 | 96,800 |
2018/03/13 | 3,410 | 3,535 | 3,410 | 3,495 | 117,500 |
2018/03/12 | 3,440 | 3,445 | 3,380 | 3,430 | 54,900 |
2018/03/09 | 3,490 | 3,500 | 3,375 | 3,425 | 75,900 |
2018/03/08 | 3,465 | 3,485 | 3,365 | 3,450 | 46,000 |
2018/03/07 | 3,400 | 3,490 | 3,355 | 3,395 | 71,100 |
2018/03/06 | 3,295 | 3,450 | 3,260 | 3,420 | 101,300 |
2018/03/05 | 3,215 | 3,320 | 3,205 | 3,260 | 91,700 |
2018/03/02 | 3,155 | 3,225 | 3,105 | 3,215 | 66,200 |
2018/03/01 | 3,255 | 3,295 | 3,210 | 3,265 | 76,800 |
2018/02/28 | 3,205 | 3,325 | 3,195 | 3,260 | 51,200 |
2018/02/27 | 3,235 | 3,240 | 3,170 | 3,225 | 44,000 |
2018/02/26 | 3,235 | 3,280 | 3,150 | 3,240 | 54,100 |
2018/02/23 | 3,200 | 3,200 | 3,145 | 3,195 | 27,100 |
2018/02/22 | 3,195 | 3,255 | 3,165 | 3,205 | 33,100 |
2018/02/21 | 3,220 | 3,260 | 3,165 | 3,240 | 53,300 |
2018/02/20 | 3,230 | 3,265 | 3,150 | 3,250 | 46,600 |
2018/02/19 | 3,150 | 3,260 | 3,125 | 3,250 | 39,600 |
2018/02/16 | 3,140 | 3,160 | 3,085 | 3,130 | 40,600 |
2018/02/15 | 3,120 | 3,170 | 3,075 | 3,090 | 39,100 |
2018/02/14 | 3,130 | 3,230 | 3,095 | 3,125 | 65,000 |
2018/02/13 | 3,125 | 3,200 | 3,075 | 3,130 | 99,600 |
2018/02/09 | 3,035 | 3,165 | 2,977 | 3,055 | 131,700 |
2018/02/08 | 2,911 | 3,355 | 2,851 | 3,300 | 122,200 |
2018/02/07 | 3,000 | 3,040 | 2,893 | 2,894 | 47,100 |
2018/02/06 | 2,811 | 2,907 | 2,803 | 2,883 | 105,900 |
2018/02/05 | 3,070 | 3,215 | 3,035 | 3,045 | 54,600 |
2018/02/02 | 3,175 | 3,175 | 3,090 | 3,135 | 29,000 |
2018/02/01 | 3,065 | 3,230 | 3,065 | 3,165 | 60,900 |
2018/01/31 | 3,145 | 3,155 | 3,055 | 3,060 | 48,100 |
2018/01/30 | 3,075 | 3,280 | 3,075 | 3,165 | 80,000 |
2018/01/29 | 3,180 | 3,195 | 3,040 | 3,075 | 93,400 |
2018/01/26 | 3,245 | 3,260 | 3,180 | 3,185 | 60,300 |
2018/01/25 | 3,390 | 3,390 | 3,245 | 3,255 | 137,100 |
2018/01/24 | 3,220 | 3,455 | 3,195 | 3,380 | 303,500 |
2018/01/23 | 2,955 | 3,010 | 2,938 | 3,000 | 41,500 |
2018/01/22 | 3,005 | 3,035 | 2,935 | 2,966 | 32,100 |
2018/01/19 | 2,955 | 3,015 | 2,955 | 2,998 | 25,500 |
2018/01/18 | 3,000 | 3,015 | 2,958 | 2,965 | 39,300 |
2018/01/17 | 3,000 | 3,025 | 2,973 | 3,000 | 31,800 |
2018/01/16 | 3,000 | 3,030 | 3,000 | 3,010 | 16,000 |
2018/01/15 | 3,075 | 3,075 | 3,015 | 3,030 | 14,500 |
2018/01/12 | 3,015 | 3,085 | 3,015 | 3,065 | 21,800 |
2018/01/11 | 3,065 | 3,070 | 3,000 | 3,030 | 19,700 |
2018/01/10 | 3,135 | 3,135 | 3,040 | 3,065 | 25,700 |
2018/01/09 | 3,145 | 3,145 | 3,085 | 3,135 | 39,500 |
2018/01/05 | 3,195 | 3,195 | 3,110 | 3,150 | 32,200 |
2018/01/04 | 3,240 | 3,240 | 3,160 | 3,190 | 29,900 |