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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,861 | 1,868 | 1,854 | 1,859 | 8,000 |
| 2022/12/29 | 1,858 | 1,858 | 1,833 | 1,850 | 13,200 |
| 2022/12/28 | 1,858 | 1,860 | 1,847 | 1,858 | 10,000 |
| 2022/12/27 | 1,830 | 1,866 | 1,830 | 1,860 | 26,700 |
| 2022/12/26 | 1,820 | 1,826 | 1,811 | 1,826 | 12,200 |
| 2022/12/23 | 1,782 | 1,814 | 1,777 | 1,812 | 12,700 |
| 2022/12/22 | 1,795 | 1,800 | 1,787 | 1,800 | 8,900 |
| 2022/12/21 | 1,790 | 1,800 | 1,779 | 1,787 | 21,100 |
| 2022/12/20 | 1,799 | 1,809 | 1,778 | 1,794 | 27,900 |
| 2022/12/19 | 1,767 | 1,797 | 1,767 | 1,786 | 18,800 |
| 2022/12/16 | 1,739 | 1,769 | 1,735 | 1,759 | 23,500 |
| 2022/12/15 | 1,733 | 1,750 | 1,730 | 1,739 | 11,500 |
| 2022/12/14 | 1,730 | 1,738 | 1,730 | 1,736 | 7,500 |
| 2022/12/13 | 1,746 | 1,759 | 1,729 | 1,729 | 17,200 |
| 2022/12/12 | 1,721 | 1,745 | 1,714 | 1,745 | 7,700 |
| 2022/12/09 | 1,707 | 1,723 | 1,703 | 1,703 | 10,800 |
| 2022/12/08 | 1,693 | 1,723 | 1,693 | 1,714 | 15,100 |
| 2022/12/07 | 1,688 | 1,706 | 1,687 | 1,693 | 16,300 |
| 2022/12/06 | 1,700 | 1,705 | 1,687 | 1,688 | 10,600 |
| 2022/12/05 | 1,717 | 1,717 | 1,703 | 1,712 | 9,400 |
| 2022/12/02 | 1,735 | 1,735 | 1,705 | 1,717 | 20,100 |
| 2022/12/01 | 1,774 | 1,780 | 1,745 | 1,747 | 13,700 |
| 2022/11/30 | 1,771 | 1,771 | 1,749 | 1,754 | 12,800 |
| 2022/11/29 | 1,795 | 1,796 | 1,758 | 1,760 | 17,500 |
| 2022/11/28 | 1,817 | 1,822 | 1,800 | 1,814 | 15,800 |
| 2022/11/25 | 1,815 | 1,817 | 1,800 | 1,817 | 10,600 |
| 2022/11/24 | 1,785 | 1,817 | 1,776 | 1,813 | 26,100 |
| 2022/11/22 | 1,771 | 1,784 | 1,771 | 1,782 | 14,400 |
| 2022/11/21 | 1,780 | 1,785 | 1,766 | 1,771 | 14,100 |
| 2022/11/18 | 1,760 | 1,775 | 1,752 | 1,775 | 26,100 |
| 2022/11/17 | 1,727 | 1,754 | 1,727 | 1,752 | 10,900 |
| 2022/11/16 | 1,732 | 1,740 | 1,723 | 1,740 | 6,800 |
| 2022/11/15 | 1,716 | 1,734 | 1,716 | 1,734 | 6,000 |
| 2022/11/14 | 1,748 | 1,748 | 1,724 | 1,724 | 8,800 |
| 2022/11/11 | 1,751 | 1,753 | 1,741 | 1,753 | 30,700 |
| 2022/11/10 | 1,732 | 1,743 | 1,716 | 1,743 | 21,500 |
| 2022/11/09 | 1,730 | 1,751 | 1,726 | 1,745 | 27,500 |
| 2022/11/08 | 1,721 | 1,730 | 1,705 | 1,716 | 35,100 |
| 2022/11/07 | 1,697 | 1,722 | 1,680 | 1,705 | 37,400 |
| 2022/11/04 | 1,700 | 1,713 | 1,650 | 1,669 | 35,400 |
| 2022/11/02 | 1,710 | 1,726 | 1,708 | 1,713 | 73,800 |
| 2022/11/01 | 1,717 | 1,725 | 1,706 | 1,712 | 22,500 |
| 2022/10/31 | 1,713 | 1,722 | 1,692 | 1,699 | 31,100 |
| 2022/10/28 | 1,680 | 1,718 | 1,680 | 1,704 | 95,500 |
| 2022/10/27 | 1,678 | 1,700 | 1,672 | 1,691 | 25,100 |
| 2022/10/26 | 1,689 | 1,697 | 1,674 | 1,680 | 27,000 |
| 2022/10/25 | 1,679 | 1,690 | 1,675 | 1,683 | 24,400 |
| 2022/10/24 | 1,685 | 1,687 | 1,669 | 1,670 | 29,900 |
| 2022/10/21 | 1,687 | 1,687 | 1,675 | 1,681 | 22,900 |
| 2022/10/20 | 1,674 | 1,690 | 1,672 | 1,688 | 30,400 |
| 2022/10/19 | 1,653 | 1,677 | 1,653 | 1,674 | 22,300 |
| 2022/10/18 | 1,633 | 1,662 | 1,633 | 1,653 | 32,900 |
| 2022/10/17 | 1,634 | 1,635 | 1,619 | 1,619 | 7,700 |
| 2022/10/14 | 1,612 | 1,635 | 1,612 | 1,631 | 16,500 |
| 2022/10/13 | 1,628 | 1,628 | 1,609 | 1,612 | 13,800 |
| 2022/10/12 | 1,610 | 1,636 | 1,610 | 1,633 | 18,000 |
| 2022/10/11 | 1,617 | 1,617 | 1,600 | 1,602 | 27,500 |
| 2022/10/07 | 1,600 | 1,627 | 1,600 | 1,620 | 17,400 |
| 2022/10/06 | 1,623 | 1,634 | 1,611 | 1,615 | 18,000 |
| 2022/10/05 | 1,635 | 1,646 | 1,622 | 1,623 | 15,000 |
| 2022/10/04 | 1,615 | 1,650 | 1,609 | 1,640 | 35,300 |
| 2022/10/03 | 1,603 | 1,603 | 1,576 | 1,585 | 36,800 |
| 2022/09/30 | 1,629 | 1,641 | 1,609 | 1,614 | 24,600 |
| 2022/09/29 | 1,610 | 1,636 | 1,601 | 1,632 | 43,400 |
| 2022/09/28 | 1,591 | 1,601 | 1,581 | 1,598 | 62,100 |
| 2022/09/27 | 1,620 | 1,627 | 1,593 | 1,593 | 39,300 |
| 2022/09/26 | 1,630 | 1,637 | 1,623 | 1,626 | 38,200 |
| 2022/09/22 | 1,621 | 1,635 | 1,618 | 1,630 | 37,200 |
| 2022/09/21 | 1,629 | 1,630 | 1,619 | 1,627 | 15,900 |
| 2022/09/20 | 1,610 | 1,628 | 1,610 | 1,621 | 29,400 |
| 2022/09/16 | 1,632 | 1,644 | 1,600 | 1,600 | 55,400 |
| 2022/09/15 | 1,634 | 1,643 | 1,632 | 1,641 | 13,900 |
| 2022/09/14 | 1,640 | 1,647 | 1,635 | 1,636 | 19,800 |
| 2022/09/13 | 1,695 | 1,695 | 1,667 | 1,668 | 18,100 |
| 2022/09/12 | 1,675 | 1,704 | 1,668 | 1,700 | 51,200 |
| 2022/09/09 | 1,650 | 1,659 | 1,643 | 1,643 | 28,600 |
| 2022/09/08 | 1,640 | 1,663 | 1,626 | 1,660 | 45,800 |
| 2022/09/07 | 1,626 | 1,639 | 1,618 | 1,632 | 28,400 |
| 2022/09/06 | 1,611 | 1,627 | 1,606 | 1,625 | 25,900 |
| 2022/09/05 | 1,610 | 1,611 | 1,602 | 1,604 | 16,000 |
| 2022/09/02 | 1,610 | 1,615 | 1,602 | 1,612 | 23,500 |
| 2022/09/01 | 1,616 | 1,620 | 1,609 | 1,609 | 20,500 |
| 2022/08/31 | 1,620 | 1,626 | 1,615 | 1,617 | 11,800 |
| 2022/08/30 | 1,619 | 1,629 | 1,616 | 1,629 | 9,000 |
| 2022/08/29 | 1,614 | 1,619 | 1,610 | 1,610 | 22,600 |
| 2022/08/26 | 1,627 | 1,629 | 1,620 | 1,620 | 11,500 |
| 2022/08/25 | 1,625 | 1,627 | 1,619 | 1,620 | 9,100 |
| 2022/08/24 | 1,623 | 1,626 | 1,618 | 1,618 | 11,400 |
| 2022/08/23 | 1,630 | 1,630 | 1,620 | 1,623 | 7,000 |
| 2022/08/22 | 1,630 | 1,637 | 1,619 | 1,631 | 15,400 |
| 2022/08/19 | 1,638 | 1,638 | 1,631 | 1,632 | 9,700 |
| 2022/08/18 | 1,635 | 1,637 | 1,628 | 1,631 | 7,200 |
| 2022/08/17 | 1,635 | 1,641 | 1,626 | 1,635 | 20,900 |
| 2022/08/16 | 1,631 | 1,632 | 1,622 | 1,626 | 8,000 |
| 2022/08/15 | 1,630 | 1,630 | 1,616 | 1,629 | 11,200 |
| 2022/08/12 | 1,593 | 1,618 | 1,590 | 1,617 | 38,100 |
| 2022/08/10 | 1,582 | 1,582 | 1,570 | 1,576 | 31,200 |
| 2022/08/09 | 1,590 | 1,591 | 1,575 | 1,578 | 67,900 |
| 2022/08/08 | 1,615 | 1,631 | 1,581 | 1,584 | 75,000 |
| 2022/08/05 | 1,606 | 1,619 | 1,594 | 1,611 | 42,100 |
| 2022/08/04 | 1,622 | 1,623 | 1,606 | 1,606 | 23,000 |
| 2022/08/03 | 1,632 | 1,632 | 1,622 | 1,622 | 21,300 |
| 2022/08/02 | 1,671 | 1,671 | 1,642 | 1,642 | 25,100 |
| 2022/08/01 | 1,673 | 1,677 | 1,667 | 1,671 | 25,200 |
| 2022/07/29 | 1,669 | 1,678 | 1,663 | 1,672 | 21,700 |
| 2022/07/28 | 1,662 | 1,669 | 1,651 | 1,669 | 29,400 |
| 2022/07/27 | 1,664 | 1,664 | 1,652 | 1,652 | 12,200 |
| 2022/07/26 | 1,661 | 1,667 | 1,660 | 1,660 | 6,900 |
| 2022/07/25 | 1,668 | 1,669 | 1,659 | 1,661 | 10,700 |
| 2022/07/22 | 1,658 | 1,667 | 1,657 | 1,663 | 22,000 |
| 2022/07/21 | 1,650 | 1,662 | 1,649 | 1,655 | 21,600 |
| 2022/07/20 | 1,655 | 1,661 | 1,653 | 1,655 | 44,100 |
| 2022/07/19 | 1,663 | 1,666 | 1,653 | 1,662 | 22,900 |
| 2022/07/15 | 1,649 | 1,655 | 1,640 | 1,655 | 16,600 |
| 2022/07/14 | 1,648 | 1,654 | 1,645 | 1,649 | 13,800 |
| 2022/07/13 | 1,641 | 1,649 | 1,641 | 1,645 | 10,900 |
| 2022/07/12 | 1,640 | 1,640 | 1,631 | 1,633 | 10,900 |
| 2022/07/11 | 1,635 | 1,639 | 1,630 | 1,639 | 17,200 |
| 2022/07/08 | 1,633 | 1,638 | 1,615 | 1,615 | 30,500 |
| 2022/07/07 | 1,638 | 1,639 | 1,628 | 1,635 | 8,900 |
| 2022/07/06 | 1,632 | 1,633 | 1,622 | 1,622 | 12,200 |
| 2022/07/05 | 1,640 | 1,643 | 1,631 | 1,631 | 14,500 |
| 2022/07/04 | 1,629 | 1,639 | 1,623 | 1,639 | 13,200 |
| 2022/07/01 | 1,625 | 1,625 | 1,610 | 1,617 | 14,700 |
| 2022/06/30 | 1,613 | 1,621 | 1,610 | 1,610 | 18,800 |
| 2022/06/29 | 1,630 | 1,634 | 1,610 | 1,613 | 39,800 |
| 2022/06/28 | 1,627 | 1,635 | 1,627 | 1,633 | 11,600 |
| 2022/06/27 | 1,625 | 1,627 | 1,619 | 1,625 | 10,500 |
| 2022/06/24 | 1,621 | 1,627 | 1,618 | 1,618 | 11,100 |
| 2022/06/23 | 1,620 | 1,626 | 1,620 | 1,621 | 9,300 |
| 2022/06/22 | 1,624 | 1,629 | 1,613 | 1,615 | 14,900 |
| 2022/06/21 | 1,600 | 1,616 | 1,600 | 1,616 | 14,200 |
| 2022/06/20 | 1,625 | 1,625 | 1,601 | 1,602 | 12,100 |
| 2022/06/17 | 1,600 | 1,620 | 1,588 | 1,614 | 24,900 |
| 2022/06/16 | 1,607 | 1,617 | 1,601 | 1,601 | 13,000 |
| 2022/06/15 | 1,620 | 1,620 | 1,601 | 1,601 | 17,400 |
| 2022/06/14 | 1,601 | 1,623 | 1,601 | 1,610 | 19,800 |
| 2022/06/13 | 1,611 | 1,618 | 1,610 | 1,613 | 15,000 |
| 2022/06/10 | 1,616 | 1,621 | 1,611 | 1,611 | 26,900 |
| 2022/06/09 | 1,635 | 1,644 | 1,632 | 1,633 | 16,800 |
| 2022/06/08 | 1,636 | 1,643 | 1,635 | 1,637 | 18,900 |
| 2022/06/07 | 1,612 | 1,628 | 1,612 | 1,625 | 16,600 |
| 2022/06/06 | 1,612 | 1,618 | 1,610 | 1,615 | 16,600 |
| 2022/06/03 | 1,613 | 1,622 | 1,612 | 1,615 | 11,400 |
| 2022/06/02 | 1,617 | 1,618 | 1,610 | 1,613 | 21,800 |
| 2022/06/01 | 1,620 | 1,628 | 1,616 | 1,618 | 15,200 |
| 2022/05/31 | 1,630 | 1,637 | 1,613 | 1,615 | 17,400 |
| 2022/05/30 | 1,642 | 1,649 | 1,612 | 1,612 | 40,700 |
| 2022/05/27 | 1,633 | 1,637 | 1,618 | 1,631 | 23,700 |
| 2022/05/26 | 1,642 | 1,661 | 1,633 | 1,633 | 12,900 |
| 2022/05/25 | 1,663 | 1,673 | 1,632 | 1,668 | 26,800 |
| 2022/05/24 | 1,666 | 1,666 | 1,650 | 1,650 | 7,700 |
| 2022/05/23 | 1,655 | 1,680 | 1,655 | 1,680 | 12,600 |
| 2022/05/20 | 1,626 | 1,634 | 1,621 | 1,634 | 14,700 |
| 2022/05/19 | 1,632 | 1,644 | 1,622 | 1,626 | 12,100 |
| 2022/05/18 | 1,645 | 1,657 | 1,630 | 1,650 | 10,000 |
| 2022/05/17 | 1,645 | 1,655 | 1,629 | 1,645 | 14,600 |
| 2022/05/16 | 1,680 | 1,680 | 1,632 | 1,645 | 17,000 |
| 2022/05/13 | 1,618 | 1,729 | 1,612 | 1,659 | 43,900 |
| 2022/05/12 | 1,653 | 1,653 | 1,607 | 1,607 | 42,000 |
| 2022/05/11 | 1,706 | 1,710 | 1,645 | 1,655 | 34,900 |
| 2022/05/10 | 1,714 | 1,732 | 1,705 | 1,710 | 8,700 |
| 2022/05/09 | 1,720 | 1,746 | 1,718 | 1,727 | 14,700 |
| 2022/05/06 | 1,740 | 1,740 | 1,701 | 1,718 | 17,800 |
| 2022/05/02 | 1,744 | 1,744 | 1,729 | 1,740 | 9,000 |
| 2022/04/28 | 1,689 | 1,755 | 1,689 | 1,744 | 26,800 |
| 2022/04/27 | 1,700 | 1,710 | 1,665 | 1,675 | 35,500 |
| 2022/04/26 | 1,694 | 1,712 | 1,692 | 1,710 | 7,600 |
| 2022/04/25 | 1,713 | 1,713 | 1,680 | 1,689 | 11,000 |
| 2022/04/22 | 1,700 | 1,716 | 1,698 | 1,703 | 5,300 |
| 2022/04/21 | 1,702 | 1,715 | 1,695 | 1,715 | 10,700 |
| 2022/04/20 | 1,717 | 1,717 | 1,695 | 1,712 | 10,800 |
| 2022/04/19 | 1,700 | 1,707 | 1,692 | 1,703 | 8,100 |
| 2022/04/18 | 1,711 | 1,711 | 1,676 | 1,692 | 9,800 |
| 2022/04/15 | 1,692 | 1,716 | 1,686 | 1,713 | 7,000 |
| 2022/04/14 | 1,690 | 1,703 | 1,688 | 1,703 | 5,800 |
| 2022/04/13 | 1,654 | 1,687 | 1,654 | 1,684 | 14,700 |
| 2022/04/12 | 1,676 | 1,683 | 1,654 | 1,654 | 18,400 |
| 2022/04/11 | 1,693 | 1,702 | 1,680 | 1,687 | 13,900 |
| 2022/04/08 | 1,708 | 1,713 | 1,691 | 1,703 | 19,700 |
| 2022/04/07 | 1,716 | 1,716 | 1,696 | 1,708 | 14,200 |
| 2022/04/06 | 1,733 | 1,733 | 1,711 | 1,717 | 10,600 |
| 2022/04/05 | 1,734 | 1,735 | 1,726 | 1,735 | 8,400 |
| 2022/04/04 | 1,708 | 1,736 | 1,708 | 1,734 | 11,400 |
| 2022/04/01 | 1,703 | 1,706 | 1,683 | 1,706 | 21,300 |
| 2022/03/31 | 1,720 | 1,727 | 1,700 | 1,700 | 15,700 |
| 2022/03/30 | 1,730 | 1,731 | 1,705 | 1,731 | 17,500 |
| 2022/03/29 | 1,740 | 1,742 | 1,733 | 1,740 | 43,100 |
| 2022/03/28 | 1,740 | 1,742 | 1,733 | 1,738 | 20,700 |
| 2022/03/25 | 1,752 | 1,753 | 1,736 | 1,740 | 22,100 |
| 2022/03/24 | 1,735 | 1,758 | 1,729 | 1,758 | 22,800 |
| 2022/03/23 | 1,750 | 1,750 | 1,735 | 1,735 | 28,200 |
| 2022/03/22 | 1,758 | 1,758 | 1,736 | 1,740 | 22,600 |
| 2022/03/18 | 1,740 | 1,745 | 1,734 | 1,736 | 30,200 |
| 2022/03/17 | 1,750 | 1,764 | 1,732 | 1,741 | 35,400 |
| 2022/03/16 | 1,797 | 1,797 | 1,750 | 1,750 | 28,900 |
| 2022/03/15 | 1,800 | 1,803 | 1,785 | 1,792 | 15,700 |
| 2022/03/14 | 1,796 | 1,805 | 1,781 | 1,786 | 13,800 |
| 2022/03/11 | 1,767 | 1,805 | 1,766 | 1,790 | 16,700 |
| 2022/03/10 | 1,802 | 1,805 | 1,780 | 1,797 | 20,100 |
| 2022/03/09 | 1,775 | 1,797 | 1,769 | 1,776 | 14,700 |
| 2022/03/08 | 1,748 | 1,779 | 1,748 | 1,779 | 17,200 |
| 2022/03/07 | 1,745 | 1,768 | 1,735 | 1,756 | 13,900 |
| 2022/03/04 | 1,750 | 1,764 | 1,745 | 1,745 | 8,100 |
| 2022/03/03 | 1,770 | 1,780 | 1,753 | 1,753 | 7,000 |
| 2022/03/02 | 1,745 | 1,766 | 1,745 | 1,748 | 9,900 |
| 2022/03/01 | 1,808 | 1,808 | 1,762 | 1,772 | 13,800 |
| 2022/02/28 | 1,781 | 1,807 | 1,775 | 1,780 | 18,700 |
| 2022/02/25 | 1,800 | 1,800 | 1,774 | 1,782 | 12,100 |
| 2022/02/24 | 1,764 | 1,785 | 1,754 | 1,785 | 10,400 |
| 2022/02/22 | 1,780 | 1,786 | 1,762 | 1,763 | 6,900 |
| 2022/02/21 | 1,794 | 1,794 | 1,770 | 1,789 | 10,300 |
| 2022/02/18 | 1,769 | 1,778 | 1,762 | 1,777 | 6,600 |
| 2022/02/17 | 1,783 | 1,783 | 1,766 | 1,766 | 6,000 |
| 2022/02/16 | 1,784 | 1,784 | 1,768 | 1,771 | 10,000 |
| 2022/02/15 | 1,771 | 1,781 | 1,753 | 1,753 | 14,700 |
| 2022/02/14 | 1,761 | 1,773 | 1,748 | 1,759 | 13,100 |
| 2022/02/10 | 1,769 | 1,771 | 1,753 | 1,759 | 23,000 |
| 2022/02/09 | 1,787 | 1,787 | 1,757 | 1,769 | 7,300 |
| 2022/02/08 | 1,740 | 1,780 | 1,740 | 1,763 | 14,500 |
| 2022/02/07 | 1,750 | 1,770 | 1,727 | 1,727 | 9,000 |
| 2022/02/04 | 1,755 | 1,769 | 1,743 | 1,751 | 9,100 |
| 2022/02/03 | 1,786 | 1,786 | 1,750 | 1,750 | 13,800 |
| 2022/02/02 | 1,743 | 1,800 | 1,743 | 1,798 | 12,900 |
| 2022/02/01 | 1,771 | 1,772 | 1,734 | 1,734 | 8,900 |
| 2022/01/31 | 1,728 | 1,760 | 1,725 | 1,760 | 6,000 |
| 2022/01/28 | 1,712 | 1,717 | 1,700 | 1,717 | 8,600 |
| 2022/01/27 | 1,729 | 1,730 | 1,690 | 1,690 | 25,100 |
| 2022/01/26 | 1,743 | 1,746 | 1,719 | 1,719 | 11,000 |
| 2022/01/25 | 1,794 | 1,794 | 1,702 | 1,735 | 25,600 |
| 2022/01/24 | 1,753 | 1,791 | 1,743 | 1,791 | 7,500 |
| 2022/01/21 | 1,718 | 1,753 | 1,717 | 1,753 | 9,600 |
| 2022/01/20 | 1,733 | 1,750 | 1,719 | 1,719 | 14,800 |
| 2022/01/19 | 1,754 | 1,759 | 1,720 | 1,720 | 16,400 |
| 2022/01/18 | 1,777 | 1,777 | 1,755 | 1,755 | 7,800 |
| 2022/01/17 | 1,783 | 1,790 | 1,765 | 1,765 | 3,800 |
| 2022/01/14 | 1,770 | 1,780 | 1,756 | 1,770 | 11,100 |
| 2022/01/13 | 1,795 | 1,795 | 1,770 | 1,770 | 8,000 |
| 2022/01/12 | 1,775 | 1,799 | 1,775 | 1,793 | 11,100 |
| 2022/01/11 | 1,781 | 1,784 | 1,766 | 1,781 | 10,300 |
| 2022/01/07 | 1,776 | 1,791 | 1,775 | 1,781 | 9,500 |
| 2022/01/06 | 1,793 | 1,795 | 1,772 | 1,772 | 12,300 |
| 2022/01/05 | 1,796 | 1,797 | 1,787 | 1,794 | 9,800 |
| 2022/01/04 | 1,814 | 1,814 | 1,790 | 1,796 | 16,800 |