ニチアス(5393)の株価時系列情報
ニチアス(5393)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 |
---|---|---|---|---|---|
1994/12/30 | 510 | 514 | 506 | 506 | 143,000 |
1994/12/29 | 507 | 513 | 506 | 510 | 115,000 |
1994/12/28 | 511 | 520 | 511 | 517 | 590,000 |
1994/12/27 | 487 | 510 | 485 | 510 | 378,000 |
1994/12/26 | 470 | 479 | 466 | 472 | 197,000 |
1994/12/22 | 471 | 471 | 460 | 463 | 314,000 |
1994/12/21 | 459 | 463 | 451 | 451 | 182,000 |
1994/12/20 | 465 | 465 | 460 | 461 | 78,000 |
1994/12/19 | 460 | 460 | 456 | 460 | 83,000 |
1994/12/16 | 448 | 450 | 445 | 445 | 169,000 |
1994/12/15 | 442 | 447 | 442 | 443 | 184,000 |
1994/12/14 | 447 | 448 | 443 | 443 | 226,000 |
1994/12/13 | 460 | 460 | 449 | 451 | 176,000 |
1994/12/12 | 465 | 465 | 458 | 460 | 95,000 |
1994/12/09 | 465 | 466 | 455 | 455 | 95,000 |
1994/12/08 | 474 | 474 | 467 | 468 | 58,000 |
1994/12/07 | 476 | 476 | 466 | 467 | 62,000 |
1994/12/06 | 479 | 480 | 466 | 466 | 207,000 |
1994/12/05 | 484 | 488 | 465 | 475 | 96,000 |
1994/12/02 | 486 | 486 | 472 | 472 | 124,000 |
1994/12/01 | 487 | 487 | 470 | 471 | 107,000 |
1994/11/30 | 485 | 490 | 475 | 482 | 127,000 |
1994/11/29 | 465 | 486 | 465 | 485 | 111,000 |
1994/11/28 | 466 | 470 | 460 | 469 | 65,000 |
1994/11/25 | 454 | 470 | 454 | 463 | 148,000 |
1994/11/24 | 449 | 460 | 445 | 447 | 161,000 |
1994/11/22 | 454 | 460 | 454 | 454 | 41,000 |
1994/11/21 | 470 | 475 | 465 | 469 | 89,000 |
1994/11/18 | 470 | 474 | 470 | 470 | 51,000 |
1994/11/17 | 474 | 475 | 465 | 470 | 62,000 |
1994/11/16 | 470 | 475 | 470 | 475 | 89,000 |
1994/11/15 | 466 | 469 | 461 | 465 | 38,000 |
1994/11/14 | 449 | 450 | 445 | 446 | 59,000 |
1994/11/11 | 467 | 467 | 450 | 450 | 108,000 |
1994/11/10 | 470 | 471 | 464 | 469 | 129,000 |
1994/11/09 | 472 | 472 | 465 | 465 | 84,000 |
1994/11/08 | 475 | 475 | 465 | 470 | 122,000 |
1994/11/07 | 496 | 496 | 482 | 482 | 70,000 |
1994/11/04 | 492 | 494 | 491 | 491 | 19,000 |
1994/11/02 | 492 | 500 | 490 | 491 | 82,000 |
1994/11/01 | 494 | 500 | 492 | 500 | 97,000 |
1994/10/31 | 495 | 496 | 491 | 492 | 30,000 |
1994/10/28 | 499 | 500 | 490 | 490 | 111,000 |
1994/10/27 | 506 | 506 | 498 | 499 | 87,000 |
1994/10/26 | 506 | 506 | 500 | 506 | 46,000 |
1994/10/25 | 513 | 518 | 505 | 508 | 45,000 |
1994/10/24 | 510 | 510 | 498 | 505 | 73,000 |
1994/10/21 | 507 | 507 | 501 | 505 | 78,000 |
1994/10/20 | 500 | 506 | 499 | 505 | 267,000 |
1994/10/19 | 510 | 510 | 499 | 499 | 208,000 |
1994/10/18 | 505 | 505 | 501 | 503 | 167,000 |
1994/10/17 | 515 | 515 | 505 | 506 | 117,000 |
1994/10/14 | 515 | 518 | 510 | 510 | 114,000 |
1994/10/13 | 514 | 518 | 509 | 509 | 157,000 |
1994/10/12 | 502 | 509 | 499 | 509 | 369,000 |
1994/10/11 | 511 | 511 | 501 | 502 | 114,000 |
1994/10/07 | 502 | 502 | 498 | 501 | 48,000 |
1994/10/06 | 510 | 510 | 498 | 498 | 169,000 |
1994/10/05 | 511 | 511 | 502 | 502 | 87,000 |
1994/10/04 | 511 | 511 | 501 | 501 | 80,000 |
1994/10/03 | 506 | 510 | 501 | 501 | 30,000 |
1994/09/30 | 512 | 515 | 507 | 507 | 57,000 |
1994/09/29 | 510 | 515 | 510 | 510 | 58,000 |
1994/09/28 | 510 | 512 | 510 | 510 | 46,000 |
1994/09/27 | 519 | 520 | 516 | 516 | 25,000 |
1994/09/26 | 516 | 527 | 516 | 521 | 35,000 |
1994/09/22 | 528 | 528 | 513 | 514 | 98,000 |
1994/09/21 | 521 | 521 | 512 | 518 | 67,000 |
1994/09/20 | 515 | 522 | 515 | 522 | 45,000 |
1994/09/19 | 520 | 522 | 518 | 518 | 54,000 |
1994/09/16 | 518 | 525 | 518 | 525 | 207,000 |
1994/09/14 | 531 | 536 | 516 | 517 | 143,000 |
1994/09/13 | 547 | 548 | 546 | 546 | 113,000 |
1994/09/12 | 550 | 550 | 541 | 546 | 96,000 |
1994/09/09 | 535 | 548 | 535 | 540 | 265,000 |
1994/09/08 | 531 | 535 | 530 | 535 | 72,000 |
1994/09/07 | 549 | 555 | 527 | 529 | 71,000 |
1994/09/06 | 559 | 559 | 557 | 559 | 143,000 |
1994/09/05 | 569 | 569 | 559 | 559 | 73,000 |
1994/09/02 | 559 | 569 | 553 | 558 | 203,000 |
1994/09/01 | 565 | 569 | 559 | 559 | 58,000 |
1994/08/31 | 555 | 573 | 555 | 573 | 112,000 |
1994/08/30 | 568 | 574 | 560 | 574 | 134,000 |
1994/08/29 | 565 | 565 | 553 | 564 | 79,000 |
1994/08/26 | 551 | 555 | 551 | 555 | 28,000 |
1994/08/25 | 556 | 556 | 550 | 551 | 51,000 |
1994/08/24 | 553 | 553 | 545 | 546 | 43,000 |
1994/08/23 | 543 | 550 | 542 | 543 | 83,000 |
1994/08/22 | 550 | 550 | 541 | 543 | 45,000 |
1994/08/19 | 555 | 555 | 548 | 550 | 89,000 |
1994/08/18 | 568 | 568 | 556 | 556 | 40,000 |
1994/08/17 | 570 | 570 | 560 | 560 | 36,000 |
1994/08/16 | 564 | 570 | 559 | 567 | 31,000 |
1994/08/15 | 564 | 565 | 555 | 565 | 10,000 |
1994/08/12 | 555 | 569 | 555 | 569 | 40,000 |
1994/08/11 | 553 | 570 | 553 | 565 | 27,000 |
1994/08/10 | 575 | 575 | 550 | 550 | 100,000 |
1994/08/09 | 562 | 565 | 552 | 565 | 43,000 |
1994/08/08 | 568 | 568 | 561 | 568 | 46,000 |
1994/08/05 | 565 | 569 | 562 | 569 | 69,000 |
1994/08/04 | 555 | 564 | 555 | 560 | 34,000 |
1994/08/03 | 565 | 565 | 563 | 564 | 93,000 |
1994/08/02 | 558 | 562 | 554 | 560 | 108,000 |
1994/08/01 | 551 | 560 | 551 | 558 | 81,000 |
1994/07/29 | 555 | 565 | 555 | 565 | 103,000 |
1994/07/28 | 551 | 560 | 550 | 559 | 198,000 |
1994/07/27 | 570 | 570 | 552 | 553 | 74,000 |
1994/07/26 | 563 | 569 | 562 | 563 | 77,000 |
1994/07/25 | 569 | 569 | 562 | 562 | 81,000 |
1994/07/22 | 573 | 580 | 568 | 569 | 121,000 |
1994/07/21 | 572 | 578 | 571 | 576 | 116,000 |
1994/07/20 | 576 | 581 | 572 | 580 | 415,000 |
1994/07/19 | 577 | 580 | 574 | 576 | 189,000 |
1994/07/18 | 579 | 580 | 576 | 577 | 51,000 |
1994/07/15 | 585 | 585 | 570 | 579 | 49,000 |
1994/07/14 | 566 | 585 | 566 | 575 | 58,000 |
1994/07/13 | 561 | 570 | 561 | 570 | 87,000 |
1994/07/12 | 565 | 566 | 565 | 566 | 54,000 |
1994/07/11 | 580 | 580 | 570 | 575 | 105,000 |
1994/07/08 | 572 | 579 | 570 | 570 | 51,000 |
1994/07/07 | 578 | 580 | 570 | 579 | 104,000 |
1994/07/06 | 584 | 584 | 576 | 576 | 73,000 |
1994/07/05 | 580 | 585 | 580 | 583 | 54,000 |
1994/07/04 | 574 | 590 | 574 | 590 | 42,000 |
1994/07/01 | 572 | 581 | 569 | 572 | 53,000 |
1994/06/30 | 590 | 590 | 578 | 582 | 122,000 |
1994/06/29 | 568 | 573 | 567 | 571 | 55,000 |
1994/06/28 | 571 | 578 | 568 | 576 | 60,000 |
1994/06/27 | 574 | 575 | 566 | 566 | 149,000 |
1994/06/24 | 594 | 594 | 584 | 584 | 111,000 |
1994/06/23 | 600 | 600 | 584 | 584 | 99,000 |
1994/06/22 | 575 | 580 | 571 | 580 | 189,000 |
1994/06/21 | 588 | 590 | 581 | 585 | 105,000 |
1994/06/20 | 607 | 609 | 596 | 598 | 94,000 |
1994/06/17 | 610 | 614 | 604 | 607 | 240,000 |
1994/06/16 | 614 | 614 | 602 | 604 | 361,000 |
1994/06/15 | 607 | 620 | 603 | 614 | 980,000 |
1994/06/14 | 598 | 610 | 590 | 598 | 560,000 |
1994/06/13 | 585 | 599 | 583 | 599 | 226,000 |
1994/06/10 | 584 | 590 | 580 | 585 | 408,000 |
1994/06/09 | 575 | 583 | 572 | 579 | 136,000 |
1994/06/08 | 575 | 579 | 570 | 570 | 87,000 |
1994/06/07 | 560 | 569 | 555 | 561 | 75,000 |
1994/06/06 | 578 | 578 | 566 | 570 | 32,000 |
1994/06/03 | 580 | 585 | 570 | 570 | 96,000 |
1994/06/02 | 577 | 585 | 570 | 580 | 253,000 |
1994/06/01 | 578 | 579 | 567 | 577 | 102,000 |
1994/05/31 | 566 | 579 | 565 | 578 | 108,000 |
1994/05/30 | 570 | 570 | 565 | 567 | 57,000 |
1994/05/27 | 570 | 575 | 558 | 575 | 128,000 |
1994/05/26 | 560 | 570 | 560 | 570 | 194,000 |
1994/05/25 | 560 | 563 | 556 | 560 | 132,000 |
1994/05/24 | 556 | 563 | 556 | 563 | 189,000 |
1994/05/23 | 550 | 560 | 550 | 556 | 133,000 |
1994/05/20 | 558 | 559 | 552 | 556 | 68,000 |
1994/05/19 | 549 | 558 | 549 | 558 | 83,000 |
1994/05/18 | 564 | 566 | 558 | 559 | 47,000 |
1994/05/17 | 563 | 570 | 562 | 564 | 88,000 |
1994/05/16 | 556 | 570 | 556 | 558 | 79,000 |
1994/05/13 | 568 | 570 | 556 | 565 | 78,000 |
1994/05/12 | 557 | 570 | 556 | 558 | 44,000 |
1994/05/11 | 560 | 572 | 551 | 555 | 95,000 |
1994/05/10 | 565 | 569 | 565 | 566 | 99,000 |
1994/05/09 | 561 | 561 | 552 | 555 | 42,000 |
1994/05/06 | 570 | 570 | 558 | 561 | 43,000 |
1994/05/02 | 551 | 551 | 545 | 551 | 78,000 |
1994/04/28 | 565 | 565 | 555 | 556 | 122,000 |
1994/04/27 | 562 | 568 | 562 | 562 | 86,000 |
1994/04/26 | 565 | 572 | 564 | 565 | 125,000 |
1994/04/25 | 594 | 594 | 574 | 575 | 105,000 |
1994/04/22 | 588 | 590 | 577 | 584 | 184,000 |
1994/04/21 | 597 | 599 | 573 | 577 | 196,000 |
1994/04/20 | 603 | 613 | 593 | 594 | 1,392,000 |
1994/04/19 | 580 | 593 | 578 | 593 | 1,039,000 |
1994/04/18 | 569 | 585 | 569 | 572 | 253,000 |
1994/04/15 | 561 | 568 | 560 | 565 | 57,000 |
1994/04/14 | 560 | 569 | 560 | 568 | 74,000 |
1994/04/13 | 561 | 570 | 560 | 570 | 83,000 |
1994/04/12 | 548 | 568 | 548 | 565 | 102,000 |
1994/04/11 | 560 | 560 | 542 | 542 | 68,000 |
1994/04/08 | 555 | 560 | 525 | 545 | 127,000 |
1994/04/07 | 544 | 559 | 540 | 559 | 81,000 |
1994/04/06 | 550 | 560 | 541 | 542 | 102,000 |
1994/04/05 | 529 | 550 | 529 | 550 | 56,000 |
1994/04/04 | 538 | 540 | 529 | 529 | 88,000 |
1994/04/01 | 545 | 550 | 540 | 540 | 88,000 |
1994/03/31 | 540 | 550 | 540 | 543 | 72,000 |
1994/03/30 | 538 | 547 | 536 | 547 | 101,000 |
1994/03/29 | 550 | 557 | 547 | 557 | 100,000 |
1994/03/28 | 560 | 560 | 551 | 551 | 62,000 |
1994/03/25 | 570 | 570 | 553 | 555 | 125,000 |
1994/03/24 | 556 | 565 | 556 | 565 | 89,000 |
1994/03/23 | 560 | 562 | 556 | 562 | 130,000 |
1994/03/22 | 566 | 568 | 564 | 566 | 165,000 |
1994/03/18 | 578 | 578 | 566 | 572 | 208,000 |
1994/03/17 | 584 | 584 | 571 | 580 | 237,000 |
1994/03/16 | 570 | 595 | 570 | 582 | 1,036,000 |
1994/03/15 | 560 | 565 | 550 | 564 | 377,000 |
1994/03/14 | 567 | 567 | 555 | 560 | 140,000 |
1994/03/11 | 555 | 567 | 555 | 567 | 184,000 |
1994/03/10 | 565 | 565 | 555 | 560 | 108,000 |
1994/03/09 | 565 | 565 | 545 | 545 | 91,000 |
1994/03/08 | 555 | 555 | 544 | 550 | 91,000 |
1994/03/07 | 562 | 562 | 541 | 541 | 92,000 |
1994/03/04 | 548 | 553 | 545 | 552 | 108,000 |
1994/03/03 | 550 | 556 | 540 | 542 | 108,000 |
1994/03/02 | 565 | 570 | 550 | 550 | 153,000 |
1994/03/01 | 559 | 578 | 556 | 565 | 230,000 |
1994/02/28 | 558 | 560 | 549 | 554 | 129,000 |
1994/02/25 | 559 | 560 | 551 | 559 | 129,000 |
1994/02/24 | 557 | 561 | 554 | 561 | 176,000 |
1994/02/23 | 555 | 560 | 550 | 550 | 433,000 |
1994/02/22 | 545 | 560 | 544 | 555 | 181,000 |
1994/02/21 | 533 | 543 | 525 | 543 | 99,000 |
1994/02/18 | 528 | 530 | 520 | 528 | 142,000 |
1994/02/17 | 528 | 530 | 511 | 511 | 170,000 |
1994/02/16 | 513 | 529 | 511 | 518 | 156,000 |
1994/02/15 | 500 | 520 | 500 | 514 | 119,000 |
1994/02/14 | 530 | 535 | 526 | 529 | 77,000 |
1994/02/10 | 555 | 555 | 539 | 549 | 226,000 |
1994/02/09 | 570 | 570 | 525 | 545 | 286,000 |
1994/02/08 | 556 | 572 | 555 | 558 | 230,000 |
1994/02/07 | 560 | 565 | 552 | 552 | 228,000 |
1994/02/04 | 559 | 575 | 551 | 555 | 249,000 |
1994/02/03 | 580 | 583 | 551 | 559 | 294,000 |
1994/02/02 | 545 | 593 | 536 | 587 | 659,000 |
1994/02/01 | 550 | 560 | 542 | 550 | 469,000 |
1994/01/31 | 543 | 543 | 536 | 540 | 560,000 |
1994/01/28 | 502 | 502 | 490 | 498 | 148,000 |
1994/01/27 | 523 | 523 | 502 | 502 | 123,000 |
1994/01/26 | 507 | 524 | 500 | 524 | 98,000 |
1994/01/25 | 510 | 510 | 501 | 508 | 139,000 |
1994/01/24 | 477 | 486 | 477 | 485 | 234,000 |
1994/01/21 | 524 | 525 | 518 | 520 | 114,000 |
1994/01/20 | 533 | 539 | 520 | 523 | 138,000 |
1994/01/19 | 519 | 533 | 518 | 533 | 171,000 |
1994/01/18 | 524 | 529 | 519 | 519 | 126,000 |
1994/01/17 | 530 | 530 | 516 | 519 | 118,000 |
1994/01/14 | 512 | 534 | 512 | 530 | 249,000 |
1994/01/13 | 536 | 541 | 525 | 526 | 390,000 |
1994/01/12 | 505 | 547 | 505 | 546 | 548,000 |
1994/01/11 | 501 | 519 | 501 | 515 | 279,000 |
1994/01/10 | 494 | 510 | 494 | 502 | 331,000 |
1994/01/07 | 466 | 489 | 466 | 489 | 107,000 |
1994/01/06 | 470 | 479 | 466 | 466 | 147,000 |
1994/01/05 | 465 | 465 | 458 | 465 | 43,000 |
1994/01/04 | 455 | 457 | 451 | 457 | 15,000 |