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 |
|---|---|---|---|---|---|
| 2002/12/30 | 220 | 223 | 216 | 222 | 126,000 |
| 2002/12/27 | 207 | 221 | 207 | 221 | 308,000 |
| 2002/12/26 | 202 | 208 | 200 | 208 | 143,000 |
| 2002/12/25 | 205 | 207 | 195 | 197 | 259,000 |
| 2002/12/24 | 196 | 204 | 196 | 202 | 157,000 |
| 2002/12/20 | 195 | 200 | 194 | 195 | 156,000 |
| 2002/12/19 | 197 | 200 | 193 | 200 | 240,000 |
| 2002/12/18 | 203 | 204 | 199 | 199 | 115,000 |
| 2002/12/17 | 201 | 211 | 201 | 204 | 265,000 |
| 2002/12/16 | 205 | 205 | 199 | 202 | 87,000 |
| 2002/12/13 | 201 | 206 | 201 | 205 | 291,000 |
| 2002/12/12 | 209 | 209 | 203 | 205 | 123,000 |
| 2002/12/11 | 215 | 215 | 203 | 209 | 207,000 |
| 2002/12/10 | 221 | 221 | 216 | 218 | 230,000 |
| 2002/12/09 | 218 | 220 | 212 | 220 | 121,000 |
| 2002/12/06 | 222 | 222 | 215 | 218 | 271,000 |
| 2002/12/05 | 220 | 223 | 218 | 221 | 62,000 |
| 2002/12/04 | 218 | 223 | 218 | 221 | 78,000 |
| 2002/12/03 | 228 | 230 | 223 | 228 | 99,000 |
| 2002/12/02 | 228 | 232 | 227 | 229 | 120,000 |
| 2002/11/29 | 226 | 235 | 223 | 233 | 160,000 |
| 2002/11/28 | 220 | 225 | 220 | 223 | 147,000 |
| 2002/11/27 | 217 | 220 | 217 | 219 | 105,000 |
| 2002/11/26 | 221 | 224 | 215 | 216 | 81,000 |
| 2002/11/25 | 214 | 224 | 213 | 221 | 246,000 |
| 2002/11/22 | 214 | 218 | 213 | 218 | 124,000 |
| 2002/11/21 | 202 | 219 | 202 | 213 | 153,000 |
| 2002/11/20 | 202 | 202 | 198 | 202 | 209,000 |
| 2002/11/19 | 217 | 220 | 201 | 207 | 116,000 |
| 2002/11/18 | 224 | 225 | 215 | 220 | 61,000 |
| 2002/11/15 | 219 | 228 | 219 | 226 | 80,000 |
| 2002/11/14 | 232 | 235 | 220 | 220 | 75,000 |
| 2002/11/13 | 239 | 241 | 235 | 237 | 40,000 |
| 2002/11/12 | 236 | 241 | 236 | 241 | 62,000 |
| 2002/11/11 | 249 | 249 | 241 | 241 | 174,000 |
| 2002/11/08 | 244 | 248 | 244 | 248 | 86,000 |
| 2002/11/07 | 245 | 246 | 244 | 245 | 53,000 |
| 2002/11/06 | 249 | 250 | 243 | 245 | 52,000 |
| 2002/11/05 | 237 | 249 | 237 | 249 | 90,000 |
| 2002/11/01 | 241 | 249 | 240 | 242 | 86,000 |
| 2002/10/31 | 247 | 247 | 243 | 244 | 38,000 |
| 2002/10/30 | 250 | 250 | 246 | 247 | 48,000 |
| 2002/10/29 | 246 | 250 | 246 | 247 | 55,000 |
| 2002/10/28 | 251 | 253 | 243 | 250 | 70,000 |
| 2002/10/25 | 249 | 252 | 248 | 250 | 93,000 |
| 2002/10/24 | 249 | 250 | 245 | 248 | 89,000 |
| 2002/10/23 | 242 | 254 | 242 | 254 | 246,000 |
| 2002/10/22 | 251 | 262 | 246 | 252 | 641,000 |
| 2002/10/21 | 229 | 233 | 227 | 231 | 80,000 |
| 2002/10/18 | 235 | 240 | 228 | 228 | 42,000 |
| 2002/10/17 | 226 | 232 | 226 | 232 | 64,000 |
| 2002/10/16 | 232 | 232 | 227 | 231 | 71,000 |
| 2002/10/15 | 228 | 228 | 221 | 225 | 51,000 |
| 2002/10/11 | 222 | 225 | 221 | 225 | 79,000 |
| 2002/10/10 | 225 | 225 | 214 | 222 | 188,000 |
| 2002/10/09 | 228 | 228 | 226 | 227 | 112,000 |
| 2002/10/08 | 229 | 229 | 224 | 228 | 51,000 |
| 2002/10/07 | 232 | 236 | 228 | 228 | 96,000 |
| 2002/10/04 | 243 | 243 | 236 | 242 | 64,000 |
| 2002/10/03 | 246 | 246 | 243 | 244 | 83,000 |
| 2002/10/02 | 248 | 248 | 246 | 246 | 41,000 |
| 2002/10/01 | 248 | 250 | 246 | 248 | 111,000 |
| 2002/09/30 | 252 | 255 | 252 | 253 | 47,000 |
| 2002/09/27 | 259 | 260 | 254 | 255 | 76,000 |
| 2002/09/26 | 257 | 259 | 250 | 256 | 73,000 |
| 2002/09/25 | 253 | 257 | 251 | 257 | 30,000 |
| 2002/09/24 | 260 | 260 | 256 | 260 | 122,000 |
| 2002/09/20 | 255 | 261 | 252 | 256 | 52,000 |
| 2002/09/19 | 257 | 262 | 254 | 257 | 98,000 |
| 2002/09/18 | 251 | 258 | 251 | 258 | 63,000 |
| 2002/09/17 | 257 | 260 | 255 | 258 | 125,000 |
| 2002/09/13 | 242 | 257 | 242 | 255 | 289,000 |
| 2002/09/12 | 255 | 258 | 255 | 255 | 88,000 |
| 2002/09/11 | 253 | 259 | 253 | 257 | 57,000 |
| 2002/09/10 | 256 | 259 | 253 | 258 | 183,000 |
| 2002/09/09 | 251 | 256 | 250 | 256 | 82,000 |
| 2002/09/06 | 243 | 251 | 243 | 250 | 91,000 |
| 2002/09/05 | 251 | 257 | 248 | 256 | 142,000 |
| 2002/09/04 | 243 | 243 | 231 | 241 | 245,000 |
| 2002/09/03 | 255 | 255 | 248 | 248 | 165,000 |
| 2002/09/02 | 263 | 263 | 255 | 256 | 65,000 |
| 2002/08/30 | 253 | 263 | 253 | 263 | 85,000 |
| 2002/08/29 | 267 | 267 | 253 | 257 | 114,000 |
| 2002/08/28 | 266 | 270 | 263 | 269 | 84,000 |
| 2002/08/27 | 266 | 270 | 264 | 270 | 173,000 |
| 2002/08/26 | 264 | 271 | 264 | 271 | 84,000 |
| 2002/08/23 | 264 | 273 | 263 | 268 | 294,000 |
| 2002/08/22 | 254 | 259 | 254 | 259 | 182,000 |
| 2002/08/21 | 257 | 259 | 257 | 257 | 76,000 |
| 2002/08/20 | 254 | 259 | 253 | 259 | 84,000 |
| 2002/08/19 | 260 | 263 | 255 | 263 | 95,000 |
| 2002/08/16 | 258 | 263 | 253 | 263 | 178,000 |
| 2002/08/15 | 265 | 267 | 258 | 258 | 160,000 |
| 2002/08/14 | 258 | 265 | 258 | 263 | 75,000 |
| 2002/08/13 | 260 | 263 | 258 | 258 | 51,000 |
| 2002/08/12 | 272 | 274 | 261 | 261 | 177,000 |
| 2002/08/09 | 267 | 271 | 265 | 271 | 135,000 |
| 2002/08/08 | 258 | 264 | 258 | 262 | 63,000 |
| 2002/08/07 | 259 | 259 | 257 | 258 | 54,000 |
| 2002/08/06 | 256 | 258 | 254 | 257 | 106,000 |
| 2002/08/05 | 253 | 257 | 253 | 256 | 70,000 |
| 2002/08/02 | 252 | 257 | 250 | 253 | 135,000 |
| 2002/08/01 | 252 | 254 | 251 | 252 | 64,000 |
| 2002/07/31 | 251 | 255 | 251 | 252 | 51,000 |
| 2002/07/30 | 255 | 255 | 250 | 250 | 22,000 |
| 2002/07/29 | 254 | 257 | 250 | 250 | 100,000 |
| 2002/07/26 | 257 | 259 | 249 | 249 | 99,000 |
| 2002/07/25 | 270 | 270 | 257 | 257 | 128,000 |
| 2002/07/24 | 265 | 268 | 263 | 263 | 141,000 |
| 2002/07/23 | 260 | 269 | 260 | 269 | 113,000 |
| 2002/07/22 | 259 | 267 | 257 | 266 | 156,000 |
| 2002/07/19 | 268 | 274 | 266 | 274 | 68,000 |
| 2002/07/18 | 260 | 278 | 251 | 278 | 376,000 |
| 2002/07/17 | 250 | 256 | 250 | 256 | 128,000 |
| 2002/07/16 | 252 | 256 | 250 | 250 | 170,000 |
| 2002/07/15 | 267 | 272 | 258 | 258 | 72,000 |
| 2002/07/12 | 270 | 279 | 268 | 272 | 158,000 |
| 2002/07/11 | 271 | 272 | 268 | 270 | 105,000 |
| 2002/07/10 | 283 | 283 | 275 | 276 | 255,000 |
| 2002/07/09 | 264 | 283 | 264 | 283 | 552,000 |
| 2002/07/08 | 279 | 279 | 268 | 269 | 127,000 |
| 2002/07/05 | 272 | 275 | 268 | 274 | 423,000 |
| 2002/07/04 | 262 | 268 | 262 | 266 | 149,000 |
| 2002/07/03 | 255 | 268 | 255 | 267 | 246,000 |
| 2002/07/02 | 258 | 265 | 258 | 265 | 89,000 |
| 2002/07/01 | 265 | 267 | 253 | 253 | 193,000 |
| 2002/06/28 | 260 | 268 | 260 | 266 | 394,000 |
| 2002/06/27 | 254 | 265 | 252 | 260 | 252,000 |
| 2002/06/26 | 260 | 260 | 251 | 259 | 97,000 |
| 2002/06/25 | 260 | 265 | 259 | 264 | 489,000 |
| 2002/06/24 | 245 | 259 | 245 | 258 | 222,000 |
| 2002/06/21 | 238 | 247 | 238 | 245 | 104,000 |
| 2002/06/20 | 240 | 243 | 238 | 243 | 146,000 |
| 2002/06/19 | 250 | 250 | 243 | 243 | 127,000 |
| 2002/06/18 | 248 | 255 | 241 | 255 | 198,000 |
| 2002/06/17 | 245 | 249 | 237 | 240 | 150,000 |
| 2002/06/14 | 251 | 260 | 241 | 249 | 669,000 |
| 2002/06/13 | 267 | 271 | 255 | 255 | 1,116,000 |
| 2002/06/12 | 254 | 266 | 252 | 265 | 1,466,000 |
| 2002/06/11 | 242 | 250 | 242 | 249 | 330,000 |
| 2002/06/10 | 244 | 245 | 237 | 241 | 320,000 |
| 2002/06/07 | 240 | 245 | 239 | 241 | 287,000 |
| 2002/06/06 | 241 | 248 | 240 | 245 | 377,000 |
| 2002/06/05 | 240 | 243 | 238 | 240 | 180,000 |
| 2002/06/04 | 237 | 242 | 235 | 241 | 175,000 |
| 2002/06/03 | 236 | 238 | 235 | 238 | 69,000 |
| 2002/05/31 | 240 | 243 | 237 | 237 | 70,000 |
| 2002/05/30 | 241 | 241 | 235 | 240 | 145,000 |
| 2002/05/29 | 240 | 246 | 239 | 244 | 74,000 |
| 2002/05/28 | 246 | 247 | 243 | 245 | 139,000 |
| 2002/05/27 | 240 | 247 | 240 | 243 | 255,000 |
| 2002/05/24 | 238 | 238 | 233 | 237 | 123,000 |
| 2002/05/23 | 235 | 239 | 234 | 234 | 129,000 |
| 2002/05/22 | 234 | 236 | 232 | 233 | 113,000 |
| 2002/05/21 | 230 | 234 | 228 | 234 | 242,000 |
| 2002/05/20 | 237 | 241 | 234 | 234 | 197,000 |
| 2002/05/17 | 234 | 236 | 231 | 231 | 94,000 |
| 2002/05/16 | 231 | 235 | 230 | 235 | 80,000 |
| 2002/05/15 | 233 | 238 | 226 | 231 | 165,000 |
| 2002/05/14 | 236 | 236 | 226 | 232 | 209,000 |
| 2002/05/13 | 230 | 239 | 228 | 239 | 104,000 |
| 2002/05/10 | 242 | 242 | 232 | 233 | 150,000 |
| 2002/05/09 | 235 | 237 | 229 | 237 | 86,000 |
| 2002/05/08 | 230 | 232 | 227 | 227 | 19,000 |
| 2002/05/07 | 229 | 230 | 223 | 225 | 58,000 |
| 2002/05/02 | 232 | 232 | 228 | 229 | 93,000 |
| 2002/05/01 | 232 | 234 | 230 | 232 | 115,000 |
| 2002/04/30 | 235 | 235 | 226 | 229 | 147,000 |
| 2002/04/26 | 235 | 243 | 235 | 236 | 113,000 |
| 2002/04/25 | 246 | 249 | 245 | 245 | 143,000 |
| 2002/04/24 | 252 | 252 | 242 | 242 | 235,000 |
| 2002/04/23 | 237 | 253 | 237 | 250 | 563,000 |
| 2002/04/22 | 236 | 237 | 233 | 235 | 91,000 |
| 2002/04/19 | 243 | 243 | 232 | 236 | 360,000 |
| 2002/04/18 | 232 | 237 | 232 | 233 | 89,000 |
| 2002/04/17 | 235 | 237 | 232 | 233 | 100,000 |
| 2002/04/16 | 233 | 235 | 229 | 235 | 72,000 |
| 2002/04/15 | 232 | 234 | 231 | 234 | 70,000 |
| 2002/04/12 | 234 | 237 | 231 | 237 | 120,000 |
| 2002/04/11 | 238 | 238 | 233 | 233 | 82,000 |
| 2002/04/10 | 235 | 240 | 233 | 240 | 143,000 |
| 2002/04/09 | 242 | 244 | 239 | 244 | 115,000 |
| 2002/04/08 | 245 | 245 | 240 | 242 | 103,000 |
| 2002/04/05 | 245 | 245 | 240 | 245 | 63,000 |
| 2002/04/04 | 235 | 243 | 235 | 240 | 85,000 |
| 2002/04/03 | 232 | 236 | 232 | 235 | 50,000 |
| 2002/04/02 | 235 | 235 | 231 | 235 | 29,000 |
| 2002/04/01 | 240 | 240 | 231 | 235 | 41,000 |
| 2002/03/29 | 245 | 245 | 236 | 245 | 94,000 |
| 2002/03/28 | 234 | 245 | 234 | 245 | 50,000 |
| 2002/03/27 | 231 | 239 | 231 | 238 | 44,000 |
| 2002/03/26 | 233 | 239 | 230 | 236 | 17,000 |
| 2002/03/25 | 245 | 248 | 238 | 238 | 145,000 |
| 2002/03/22 | 245 | 246 | 240 | 243 | 103,000 |
| 2002/03/20 | 249 | 250 | 242 | 248 | 317,000 |
| 2002/03/19 | 244 | 245 | 239 | 245 | 69,000 |
| 2002/03/18 | 243 | 245 | 235 | 239 | 110,000 |
| 2002/03/15 | 233 | 240 | 233 | 240 | 106,000 |
| 2002/03/14 | 236 | 237 | 234 | 235 | 73,000 |
| 2002/03/13 | 242 | 244 | 236 | 236 | 154,000 |
| 2002/03/12 | 243 | 246 | 242 | 243 | 113,000 |
| 2002/03/11 | 245 | 247 | 240 | 242 | 189,000 |
| 2002/03/08 | 235 | 242 | 234 | 240 | 359,000 |
| 2002/03/07 | 247 | 247 | 238 | 239 | 165,000 |
| 2002/03/06 | 238 | 243 | 238 | 240 | 55,000 |
| 2002/03/05 | 250 | 250 | 240 | 240 | 82,000 |
| 2002/03/04 | 248 | 249 | 245 | 247 | 133,000 |
| 2002/03/01 | 243 | 244 | 236 | 243 | 87,000 |
| 2002/02/28 | 237 | 244 | 236 | 243 | 141,000 |
| 2002/02/27 | 233 | 237 | 232 | 237 | 125,000 |
| 2002/02/26 | 233 | 233 | 227 | 230 | 44,000 |
| 2002/02/25 | 237 | 237 | 232 | 233 | 126,000 |
| 2002/02/22 | 234 | 236 | 232 | 236 | 107,000 |
| 2002/02/21 | 227 | 234 | 227 | 234 | 51,000 |
| 2002/02/20 | 225 | 228 | 225 | 228 | 38,000 |
| 2002/02/19 | 230 | 231 | 227 | 231 | 75,000 |
| 2002/02/18 | 227 | 231 | 227 | 230 | 42,000 |
| 2002/02/15 | 228 | 234 | 227 | 231 | 103,000 |
| 2002/02/14 | 229 | 235 | 226 | 227 | 151,000 |
| 2002/02/13 | 225 | 230 | 225 | 230 | 102,000 |
| 2002/02/12 | 227 | 228 | 221 | 225 | 277,000 |
| 2002/02/08 | 210 | 218 | 210 | 217 | 143,000 |
| 2002/02/07 | 210 | 218 | 208 | 214 | 113,000 |
| 2002/02/06 | 206 | 208 | 206 | 208 | 47,000 |
| 2002/02/05 | 205 | 206 | 201 | 205 | 99,000 |
| 2002/02/04 | 212 | 214 | 210 | 213 | 53,000 |
| 2002/02/01 | 222 | 225 | 207 | 211 | 199,000 |
| 2002/01/31 | 222 | 225 | 222 | 222 | 92,000 |
| 2002/01/30 | 223 | 227 | 222 | 227 | 105,000 |
| 2002/01/29 | 224 | 227 | 224 | 226 | 24,000 |
| 2002/01/28 | 225 | 230 | 221 | 230 | 157,000 |
| 2002/01/25 | 230 | 230 | 225 | 225 | 81,000 |
| 2002/01/24 | 225 | 230 | 223 | 230 | 75,000 |
| 2002/01/23 | 225 | 231 | 225 | 227 | 59,000 |
| 2002/01/22 | 236 | 236 | 230 | 234 | 58,000 |
| 2002/01/21 | 232 | 237 | 230 | 236 | 90,000 |
| 2002/01/18 | 226 | 233 | 225 | 233 | 60,000 |
| 2002/01/17 | 232 | 232 | 223 | 225 | 88,000 |
| 2002/01/16 | 227 | 234 | 221 | 233 | 165,000 |
| 2002/01/15 | 228 | 228 | 221 | 223 | 199,000 |
| 2002/01/11 | 226 | 226 | 223 | 223 | 110,000 |
| 2002/01/10 | 226 | 226 | 223 | 223 | 180,000 |
| 2002/01/09 | 225 | 227 | 224 | 226 | 122,000 |
| 2002/01/08 | 229 | 230 | 223 | 224 | 59,000 |
| 2002/01/07 | 226 | 230 | 221 | 229 | 75,000 |
| 2002/01/04 | 223 | 228 | 223 | 225 | 25,000 |