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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,062 | 2,130 | 2,062 | 2,114 | 34,100 |
| 2024/12/27 | 2,011 | 2,050 | 1,990 | 2,050 | 20,200 |
| 2024/12/26 | 1,984 | 2,006 | 1,984 | 2,006 | 12,400 |
| 2024/12/25 | 1,997 | 1,999 | 1,973 | 1,999 | 9,200 |
| 2024/12/24 | 1,998 | 1,998 | 1,979 | 1,982 | 5,200 |
| 2024/12/23 | 1,996 | 1,997 | 1,980 | 1,986 | 6,400 |
| 2024/12/20 | 2,007 | 2,011 | 1,996 | 1,996 | 12,500 |
| 2024/12/19 | 1,987 | 2,004 | 1,985 | 1,990 | 6,800 |
| 2024/12/18 | 1,995 | 1,996 | 1,987 | 1,987 | 3,800 |
| 2024/12/17 | 2,013 | 2,013 | 1,982 | 1,995 | 8,000 |
| 2024/12/16 | 2,010 | 2,015 | 2,004 | 2,005 | 4,400 |
| 2024/12/13 | 2,014 | 2,014 | 2,000 | 2,010 | 21,800 |
| 2024/12/12 | 2,000 | 2,004 | 1,991 | 2,001 | 9,700 |
| 2024/12/11 | 1,996 | 1,996 | 1,985 | 1,990 | 7,100 |
| 2024/12/10 | 2,005 | 2,005 | 1,979 | 1,985 | 7,700 |
| 2024/12/09 | 2,025 | 2,025 | 1,980 | 1,994 | 25,000 |
| 2024/12/06 | 1,955 | 2,025 | 1,955 | 2,025 | 52,000 |
| 2024/12/05 | 1,947 | 1,950 | 1,940 | 1,950 | 8,200 |
| 2024/12/04 | 1,946 | 1,947 | 1,934 | 1,946 | 9,100 |
| 2024/12/03 | 1,940 | 1,946 | 1,935 | 1,946 | 13,200 |
| 2024/12/02 | 1,944 | 1,944 | 1,925 | 1,925 | 13,000 |
| 2024/11/29 | 1,938 | 1,945 | 1,925 | 1,925 | 6,700 |
| 2024/11/28 | 1,913 | 1,938 | 1,910 | 1,938 | 9,100 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,919 | 8,100 |
| 2024/11/26 | 1,928 | 1,936 | 1,918 | 1,936 | 5,400 |
| 2024/11/25 | 1,947 | 1,947 | 1,928 | 1,928 | 7,600 |
| 2024/11/22 | 1,922 | 1,937 | 1,922 | 1,929 | 4,100 |
| 2024/11/21 | 1,931 | 1,940 | 1,923 | 1,925 | 5,400 |
| 2024/11/20 | 1,921 | 1,949 | 1,921 | 1,929 | 9,100 |
| 2024/11/19 | 1,915 | 1,934 | 1,915 | 1,921 | 7,000 |
| 2024/11/18 | 1,896 | 1,920 | 1,896 | 1,914 | 7,600 |
| 2024/11/15 | 1,928 | 1,928 | 1,896 | 1,896 | 9,300 |
| 2024/11/14 | 1,910 | 1,929 | 1,904 | 1,905 | 9,000 |
| 2024/11/13 | 1,923 | 1,929 | 1,902 | 1,902 | 14,100 |
| 2024/11/12 | 1,937 | 1,949 | 1,926 | 1,926 | 8,500 |
| 2024/11/11 | 1,931 | 1,950 | 1,931 | 1,950 | 17,100 |
| 2024/11/08 | 1,953 | 1,972 | 1,937 | 1,960 | 22,000 |
| 2024/11/07 | 1,931 | 1,950 | 1,931 | 1,948 | 12,300 |
| 2024/11/06 | 1,950 | 1,950 | 1,902 | 1,922 | 11,300 |
| 2024/11/05 | 1,917 | 1,953 | 1,901 | 1,953 | 10,800 |
| 2024/11/01 | 1,945 | 1,953 | 1,926 | 1,927 | 12,000 |
| 2024/10/31 | 1,928 | 1,969 | 1,928 | 1,960 | 16,000 |
| 2024/10/30 | 1,923 | 1,954 | 1,919 | 1,928 | 103,200 |
| 2024/10/29 | 1,906 | 1,936 | 1,906 | 1,923 | 12,900 |
| 2024/10/28 | 1,881 | 1,917 | 1,866 | 1,910 | 12,500 |
| 2024/10/25 | 1,917 | 1,917 | 1,890 | 1,890 | 12,700 |
| 2024/10/24 | 1,917 | 1,920 | 1,901 | 1,917 | 16,500 |
| 2024/10/23 | 1,931 | 1,938 | 1,903 | 1,919 | 8,200 |
| 2024/10/22 | 1,969 | 1,969 | 1,929 | 1,930 | 11,100 |
| 2024/10/21 | 1,968 | 1,974 | 1,954 | 1,961 | 16,300 |
| 2024/10/18 | 1,935 | 1,958 | 1,935 | 1,958 | 10,200 |
| 2024/10/17 | 1,924 | 1,937 | 1,922 | 1,934 | 10,300 |
| 2024/10/16 | 1,935 | 1,955 | 1,924 | 1,928 | 11,100 |
| 2024/10/15 | 1,943 | 1,946 | 1,925 | 1,946 | 7,600 |
| 2024/10/11 | 1,932 | 1,944 | 1,922 | 1,922 | 11,200 |
| 2024/10/10 | 1,928 | 1,941 | 1,926 | 1,935 | 8,600 |
| 2024/10/09 | 1,918 | 1,936 | 1,910 | 1,928 | 6,900 |
| 2024/10/08 | 1,910 | 1,922 | 1,907 | 1,918 | 8,000 |
| 2024/10/07 | 1,922 | 1,922 | 1,908 | 1,920 | 13,300 |
| 2024/10/04 | 1,932 | 1,932 | 1,913 | 1,920 | 12,700 |
| 2024/10/03 | 1,936 | 1,936 | 1,920 | 1,932 | 9,300 |
| 2024/10/02 | 1,909 | 1,932 | 1,907 | 1,911 | 15,000 |
| 2024/10/01 | 1,920 | 1,929 | 1,906 | 1,928 | 13,200 |
| 2024/09/30 | 1,956 | 1,957 | 1,910 | 1,910 | 17,400 |
| 2024/09/27 | 1,989 | 1,989 | 1,949 | 1,966 | 42,800 |
| 2024/09/26 | 1,950 | 1,997 | 1,950 | 1,989 | 79,000 |
| 2024/09/25 | 1,948 | 1,974 | 1,948 | 1,973 | 38,200 |
| 2024/09/24 | 1,947 | 1,955 | 1,929 | 1,954 | 34,500 |
| 2024/09/20 | 1,952 | 1,964 | 1,895 | 1,940 | 52,600 |
| 2024/09/19 | 1,956 | 1,956 | 1,925 | 1,935 | 30,300 |
| 2024/09/18 | 1,952 | 1,953 | 1,920 | 1,943 | 15,900 |
| 2024/09/17 | 1,927 | 1,939 | 1,901 | 1,928 | 25,500 |
| 2024/09/13 | 1,934 | 1,939 | 1,909 | 1,914 | 23,900 |
| 2024/09/12 | 1,955 | 1,959 | 1,922 | 1,932 | 15,700 |
| 2024/09/11 | 1,939 | 1,959 | 1,907 | 1,925 | 21,400 |
| 2024/09/10 | 1,944 | 1,951 | 1,931 | 1,939 | 12,300 |
| 2024/09/09 | 1,928 | 1,951 | 1,918 | 1,947 | 21,400 |
| 2024/09/06 | 1,967 | 1,969 | 1,942 | 1,957 | 13,800 |
| 2024/09/05 | 1,945 | 1,988 | 1,945 | 1,968 | 12,100 |
| 2024/09/04 | 1,959 | 1,972 | 1,944 | 1,945 | 13,500 |
| 2024/09/03 | 1,955 | 1,978 | 1,955 | 1,978 | 10,000 |
| 2024/09/02 | 1,986 | 1,986 | 1,940 | 1,957 | 18,000 |
| 2024/08/30 | 1,990 | 2,005 | 1,971 | 1,971 | 14,800 |
| 2024/08/29 | 2,000 | 2,012 | 1,980 | 1,985 | 18,500 |
| 2024/08/28 | 2,037 | 2,037 | 2,000 | 2,029 | 14,500 |
| 2024/08/27 | 2,012 | 2,064 | 2,005 | 2,055 | 43,300 |
| 2024/08/26 | 1,982 | 2,021 | 1,979 | 2,009 | 39,800 |
| 2024/08/23 | 1,960 | 1,972 | 1,954 | 1,972 | 14,500 |
| 2024/08/22 | 1,933 | 1,966 | 1,933 | 1,966 | 15,400 |
| 2024/08/21 | 1,920 | 1,940 | 1,920 | 1,930 | 13,300 |
| 2024/08/20 | 1,907 | 1,935 | 1,907 | 1,929 | 17,900 |
| 2024/08/19 | 1,897 | 1,912 | 1,889 | 1,891 | 20,000 |
| 2024/08/16 | 1,863 | 1,897 | 1,856 | 1,897 | 13,800 |
| 2024/08/15 | 1,837 | 1,857 | 1,837 | 1,845 | 11,900 |
| 2024/08/14 | 1,820 | 1,854 | 1,820 | 1,837 | 20,500 |
| 2024/08/13 | 1,825 | 1,842 | 1,810 | 1,828 | 12,400 |
| 2024/08/09 | 1,837 | 1,867 | 1,792 | 1,820 | 32,200 |
| 2024/08/08 | 1,778 | 1,888 | 1,770 | 1,837 | 35,700 |
| 2024/08/07 | 1,780 | 1,850 | 1,769 | 1,803 | 18,100 |
| 2024/08/06 | 1,749 | 1,809 | 1,749 | 1,777 | 22,100 |
| 2024/08/05 | 1,757 | 1,787 | 1,688 | 1,709 | 29,500 |
| 2024/08/02 | 1,834 | 1,837 | 1,797 | 1,797 | 22,100 |
| 2024/08/01 | 1,926 | 1,926 | 1,859 | 1,865 | 27,800 |
| 2024/07/31 | 1,898 | 1,932 | 1,898 | 1,928 | 16,000 |
| 2024/07/30 | 1,901 | 1,905 | 1,886 | 1,897 | 11,000 |
| 2024/07/29 | 1,875 | 1,912 | 1,875 | 1,912 | 7,900 |
| 2024/07/26 | 1,889 | 1,896 | 1,870 | 1,870 | 9,800 |
| 2024/07/25 | 1,910 | 1,919 | 1,884 | 1,885 | 20,900 |
| 2024/07/24 | 1,928 | 1,940 | 1,910 | 1,912 | 16,700 |
| 2024/07/23 | 1,928 | 1,936 | 1,921 | 1,928 | 9,500 |
| 2024/07/22 | 1,953 | 1,953 | 1,916 | 1,918 | 31,700 |
| 2024/07/19 | 1,937 | 1,950 | 1,930 | 1,947 | 15,800 |
| 2024/07/18 | 1,922 | 1,950 | 1,922 | 1,937 | 12,400 |
| 2024/07/17 | 1,913 | 1,931 | 1,913 | 1,923 | 12,100 |
| 2024/07/16 | 1,907 | 1,923 | 1,907 | 1,910 | 10,900 |
| 2024/07/12 | 1,904 | 1,930 | 1,904 | 1,907 | 8,400 |
| 2024/07/11 | 1,920 | 1,929 | 1,900 | 1,904 | 12,500 |
| 2024/07/10 | 1,911 | 1,914 | 1,896 | 1,902 | 16,600 |
| 2024/07/09 | 1,900 | 1,926 | 1,880 | 1,911 | 20,000 |
| 2024/07/08 | 1,900 | 1,949 | 1,894 | 1,930 | 39,400 |
| 2024/07/05 | 1,899 | 1,899 | 1,875 | 1,877 | 9,600 |
| 2024/07/04 | 1,889 | 1,899 | 1,885 | 1,899 | 10,800 |
| 2024/07/03 | 1,890 | 1,900 | 1,890 | 1,890 | 9,500 |
| 2024/07/02 | 1,905 | 1,910 | 1,890 | 1,890 | 13,900 |
| 2024/07/01 | 1,927 | 1,932 | 1,896 | 1,906 | 16,900 |
| 2024/06/28 | 1,958 | 1,958 | 1,905 | 1,923 | 19,900 |
| 2024/06/27 | 1,964 | 1,970 | 1,934 | 1,957 | 16,600 |
| 2024/06/26 | 1,948 | 1,969 | 1,920 | 1,964 | 45,800 |
| 2024/06/25 | 1,923 | 1,948 | 1,923 | 1,948 | 32,800 |
| 2024/06/24 | 1,896 | 1,900 | 1,876 | 1,897 | 25,200 |
| 2024/06/21 | 1,909 | 1,919 | 1,889 | 1,890 | 17,700 |
| 2024/06/20 | 1,914 | 1,917 | 1,888 | 1,900 | 16,100 |
| 2024/06/19 | 1,891 | 1,912 | 1,891 | 1,912 | 18,900 |
| 2024/06/18 | 1,893 | 1,906 | 1,889 | 1,891 | 20,800 |
| 2024/06/17 | 1,873 | 1,888 | 1,867 | 1,880 | 25,200 |
| 2024/06/14 | 1,835 | 1,872 | 1,830 | 1,871 | 26,700 |
| 2024/06/13 | 1,847 | 1,847 | 1,820 | 1,841 | 26,700 |
| 2024/06/12 | 1,850 | 1,862 | 1,837 | 1,857 | 26,900 |
| 2024/06/11 | 1,830 | 1,833 | 1,823 | 1,829 | 13,700 |
| 2024/06/10 | 1,800 | 1,827 | 1,785 | 1,825 | 35,200 |
| 2024/06/07 | 1,810 | 1,810 | 1,785 | 1,785 | 14,500 |
| 2024/06/06 | 1,802 | 1,804 | 1,785 | 1,800 | 16,700 |
| 2024/06/05 | 1,811 | 1,811 | 1,793 | 1,802 | 15,300 |
| 2024/06/04 | 1,796 | 1,816 | 1,795 | 1,811 | 15,600 |
| 2024/06/03 | 1,795 | 1,807 | 1,790 | 1,796 | 18,200 |
| 2024/05/31 | 1,779 | 1,789 | 1,777 | 1,787 | 15,800 |
| 2024/05/30 | 1,753 | 1,774 | 1,748 | 1,774 | 17,500 |
| 2024/05/29 | 1,785 | 1,788 | 1,754 | 1,754 | 18,600 |
| 2024/05/28 | 1,790 | 1,791 | 1,781 | 1,785 | 11,600 |
| 2024/05/27 | 1,787 | 1,789 | 1,777 | 1,785 | 12,500 |
| 2024/05/24 | 1,777 | 1,780 | 1,769 | 1,780 | 9,900 |
| 2024/05/23 | 1,775 | 1,785 | 1,765 | 1,785 | 12,100 |
| 2024/05/22 | 1,786 | 1,786 | 1,765 | 1,774 | 24,300 |
| 2024/05/21 | 1,785 | 1,791 | 1,781 | 1,787 | 15,100 |
| 2024/05/20 | 1,766 | 1,785 | 1,764 | 1,775 | 26,400 |
| 2024/05/17 | 1,757 | 1,767 | 1,742 | 1,767 | 12,700 |
| 2024/05/16 | 1,753 | 1,764 | 1,740 | 1,757 | 24,600 |
| 2024/05/15 | 1,770 | 1,770 | 1,742 | 1,746 | 44,300 |
| 2024/05/14 | 1,779 | 1,784 | 1,752 | 1,765 | 68,400 |
| 2024/05/13 | 1,861 | 1,997 | 1,777 | 1,777 | 245,100 |
| 2024/05/10 | 1,865 | 1,868 | 1,848 | 1,857 | 19,500 |
| 2024/05/09 | 1,855 | 1,880 | 1,855 | 1,865 | 14,100 |
| 2024/05/08 | 1,865 | 1,868 | 1,856 | 1,858 | 20,300 |
| 2024/05/07 | 1,882 | 1,882 | 1,864 | 1,865 | 15,600 |
| 2024/05/02 | 1,903 | 1,903 | 1,887 | 1,887 | 10,400 |
| 2024/05/01 | 1,903 | 1,913 | 1,896 | 1,904 | 12,600 |
| 2024/04/30 | 1,920 | 1,920 | 1,901 | 1,912 | 14,600 |
| 2024/04/26 | 1,890 | 1,910 | 1,869 | 1,906 | 18,300 |
| 2024/04/25 | 1,921 | 1,921 | 1,895 | 1,895 | 14,600 |
| 2024/04/24 | 1,910 | 1,928 | 1,905 | 1,918 | 12,300 |
| 2024/04/23 | 1,927 | 1,929 | 1,905 | 1,910 | 13,400 |
| 2024/04/22 | 1,947 | 1,947 | 1,907 | 1,927 | 25,800 |
| 2024/04/19 | 1,963 | 1,963 | 1,890 | 1,919 | 32,000 |
| 2024/04/18 | 1,963 | 1,974 | 1,963 | 1,966 | 5,500 |
| 2024/04/17 | 1,968 | 1,970 | 1,955 | 1,958 | 22,300 |
| 2024/04/16 | 1,971 | 1,980 | 1,970 | 1,970 | 19,500 |
| 2024/04/15 | 1,968 | 1,984 | 1,968 | 1,982 | 11,400 |
| 2024/04/12 | 1,989 | 1,989 | 1,978 | 1,982 | 9,900 |
| 2024/04/11 | 1,972 | 1,987 | 1,970 | 1,987 | 15,500 |
| 2024/04/10 | 1,985 | 1,992 | 1,976 | 1,978 | 16,800 |
| 2024/04/09 | 1,982 | 1,988 | 1,970 | 1,988 | 19,400 |
| 2024/04/08 | 1,978 | 1,988 | 1,975 | 1,988 | 13,500 |
| 2024/04/05 | 1,958 | 1,987 | 1,947 | 1,975 | 23,600 |
| 2024/04/04 | 1,969 | 1,969 | 1,954 | 1,959 | 18,000 |
| 2024/04/03 | 1,967 | 1,989 | 1,954 | 1,983 | 22,000 |
| 2024/04/02 | 1,960 | 1,978 | 1,960 | 1,977 | 22,500 |
| 2024/04/01 | 1,988 | 1,992 | 1,975 | 1,975 | 19,100 |
| 2024/03/29 | 1,955 | 1,984 | 1,955 | 1,984 | 21,000 |
| 2024/03/28 | 1,969 | 1,982 | 1,942 | 1,952 | 37,200 |
| 2024/03/27 | 1,985 | 1,997 | 1,981 | 1,990 | 44,600 |
| 2024/03/26 | 1,980 | 1,987 | 1,976 | 1,985 | 22,900 |
| 2024/03/25 | 1,952 | 1,980 | 1,952 | 1,978 | 51,600 |
| 2024/03/22 | 1,930 | 1,952 | 1,928 | 1,952 | 34,900 |
| 2024/03/21 | 1,940 | 1,940 | 1,917 | 1,928 | 30,600 |
| 2024/03/19 | 1,928 | 1,940 | 1,920 | 1,937 | 27,900 |
| 2024/03/18 | 1,946 | 1,946 | 1,928 | 1,928 | 30,400 |
| 2024/03/15 | 1,920 | 1,947 | 1,903 | 1,947 | 79,900 |
| 2024/03/14 | 1,910 | 1,932 | 1,904 | 1,932 | 28,600 |
| 2024/03/13 | 1,909 | 1,914 | 1,894 | 1,904 | 18,800 |
| 2024/03/12 | 1,890 | 1,902 | 1,878 | 1,902 | 20,100 |
| 2024/03/11 | 1,904 | 1,907 | 1,890 | 1,901 | 21,300 |
| 2024/03/08 | 1,876 | 1,907 | 1,875 | 1,907 | 50,200 |
| 2024/03/07 | 1,876 | 1,888 | 1,868 | 1,877 | 36,200 |
| 2024/03/06 | 1,871 | 1,886 | 1,871 | 1,880 | 49,800 |
| 2024/03/05 | 1,876 | 1,892 | 1,870 | 1,888 | 29,200 |
| 2024/03/04 | 1,900 | 1,900 | 1,881 | 1,890 | 47,500 |
| 2024/03/01 | 1,897 | 1,897 | 1,870 | 1,884 | 27,000 |
| 2024/02/29 | 1,880 | 1,897 | 1,865 | 1,892 | 25,800 |
| 2024/02/28 | 1,877 | 1,888 | 1,876 | 1,882 | 27,200 |
| 2024/02/27 | 1,852 | 1,877 | 1,852 | 1,877 | 30,700 |
| 2024/02/26 | 1,849 | 1,864 | 1,849 | 1,856 | 32,900 |
| 2024/02/22 | 1,840 | 1,843 | 1,830 | 1,842 | 30,300 |
| 2024/02/21 | 1,848 | 1,857 | 1,830 | 1,845 | 30,700 |
| 2024/02/20 | 1,871 | 1,871 | 1,853 | 1,857 | 25,400 |
| 2024/02/19 | 1,857 | 1,871 | 1,850 | 1,871 | 21,300 |
| 2024/02/16 | 1,835 | 1,859 | 1,835 | 1,852 | 39,800 |
| 2024/02/15 | 1,868 | 1,869 | 1,823 | 1,824 | 41,800 |
| 2024/02/14 | 1,845 | 1,875 | 1,835 | 1,869 | 78,600 |
| 2024/02/13 | 1,830 | 1,856 | 1,830 | 1,845 | 60,100 |
| 2024/02/09 | 1,825 | 1,841 | 1,804 | 1,820 | 58,200 |
| 2024/02/08 | 1,769 | 1,848 | 1,752 | 1,826 | 130,800 |
| 2024/02/07 | 1,758 | 1,768 | 1,758 | 1,762 | 37,900 |
| 2024/02/06 | 1,755 | 1,760 | 1,750 | 1,754 | 28,600 |
| 2024/02/05 | 1,751 | 1,760 | 1,751 | 1,754 | 28,500 |
| 2024/02/02 | 1,745 | 1,760 | 1,741 | 1,751 | 26,300 |
| 2024/02/01 | 1,744 | 1,749 | 1,730 | 1,744 | 35,700 |
| 2024/01/31 | 1,734 | 1,741 | 1,728 | 1,740 | 27,600 |
| 2024/01/30 | 1,740 | 1,741 | 1,732 | 1,734 | 26,600 |
| 2024/01/29 | 1,731 | 1,740 | 1,731 | 1,737 | 20,300 |
| 2024/01/26 | 1,739 | 1,739 | 1,728 | 1,728 | 28,700 |
| 2024/01/25 | 1,734 | 1,739 | 1,732 | 1,739 | 21,000 |
| 2024/01/24 | 1,746 | 1,748 | 1,733 | 1,736 | 29,700 |
| 2024/01/23 | 1,751 | 1,758 | 1,744 | 1,744 | 22,000 |
| 2024/01/22 | 1,757 | 1,762 | 1,751 | 1,751 | 24,800 |
| 2024/01/19 | 1,746 | 1,750 | 1,744 | 1,744 | 15,000 |
| 2024/01/18 | 1,743 | 1,750 | 1,740 | 1,746 | 13,200 |
| 2024/01/17 | 1,749 | 1,769 | 1,745 | 1,745 | 15,600 |
| 2024/01/16 | 1,786 | 1,789 | 1,747 | 1,747 | 50,600 |
| 2024/01/15 | 1,778 | 1,789 | 1,777 | 1,786 | 22,300 |
| 2024/01/12 | 1,780 | 1,788 | 1,776 | 1,778 | 28,900 |
| 2024/01/11 | 1,774 | 1,780 | 1,771 | 1,778 | 21,300 |
| 2024/01/10 | 1,775 | 1,785 | 1,773 | 1,774 | 22,800 |
| 2024/01/09 | 1,760 | 1,775 | 1,760 | 1,775 | 30,400 |
| 2024/01/05 | 1,744 | 1,755 | 1,743 | 1,755 | 26,700 |
| 2024/01/04 | 1,731 | 1,745 | 1,718 | 1,741 | 28,600 |