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 |
|---|---|---|---|---|---|
| 2005/12/30 | 754 | 757 | 744 | 747 | 191,000 |
| 2005/12/29 | 749 | 749 | 737 | 737 | 189,000 |
| 2005/12/28 | 743 | 748 | 737 | 746 | 238,000 |
| 2005/12/27 | 743 | 748 | 737 | 738 | 211,000 |
| 2005/12/26 | 747 | 747 | 727 | 733 | 231,000 |
| 2005/12/22 | 750 | 754 | 738 | 741 | 206,000 |
| 2005/12/21 | 745 | 755 | 736 | 751 | 549,000 |
| 2005/12/20 | 710 | 747 | 710 | 744 | 639,000 |
| 2005/12/19 | 723 | 735 | 717 | 717 | 457,000 |
| 2005/12/16 | 718 | 725 | 715 | 723 | 543,000 |
| 2005/12/15 | 702 | 725 | 702 | 711 | 405,000 |
| 2005/12/14 | 729 | 729 | 707 | 710 | 526,000 |
| 2005/12/13 | 722 | 732 | 714 | 724 | 269,000 |
| 2005/12/12 | 730 | 733 | 719 | 724 | 723,000 |
| 2005/12/09 | 700 | 709 | 698 | 704 | 553,000 |
| 2005/12/08 | 726 | 726 | 689 | 693 | 564,000 |
| 2005/12/07 | 713 | 730 | 709 | 723 | 1,313,000 |
| 2005/12/06 | 698 | 711 | 695 | 705 | 1,154,000 |
| 2005/12/05 | 681 | 700 | 681 | 694 | 795,000 |
| 2005/12/02 | 681 | 688 | 677 | 682 | 442,000 |
| 2005/12/01 | 670 | 685 | 667 | 685 | 701,000 |
| 2005/11/30 | 673 | 696 | 673 | 690 | 467,000 |
| 2005/11/29 | 672 | 683 | 658 | 673 | 457,000 |
| 2005/11/28 | 651 | 680 | 634 | 674 | 566,000 |
| 2005/11/25 | 670 | 670 | 657 | 663 | 505,000 |
| 2005/11/24 | 691 | 697 | 678 | 678 | 309,000 |
| 2005/11/22 | 688 | 694 | 680 | 691 | 344,000 |
| 2005/11/21 | 700 | 701 | 690 | 690 | 317,000 |
| 2005/11/18 | 702 | 706 | 695 | 703 | 216,000 |
| 2005/11/17 | 704 | 705 | 692 | 702 | 301,000 |
| 2005/11/16 | 684 | 709 | 684 | 706 | 624,000 |
| 2005/11/15 | 681 | 705 | 680 | 704 | 614,000 |
| 2005/11/14 | 683 | 700 | 672 | 697 | 558,000 |
| 2005/11/11 | 675 | 681 | 673 | 676 | 523,000 |
| 2005/11/10 | 683 | 687 | 677 | 684 | 218,000 |
| 2005/11/09 | 690 | 693 | 674 | 682 | 210,000 |
| 2005/11/08 | 700 | 700 | 687 | 687 | 229,000 |
| 2005/11/07 | 699 | 707 | 692 | 697 | 347,000 |
| 2005/11/04 | 697 | 700 | 689 | 694 | 429,000 |
| 2005/11/02 | 698 | 698 | 668 | 691 | 341,000 |
| 2005/11/01 | 690 | 706 | 689 | 698 | 588,000 |
| 2005/10/31 | 651 | 669 | 650 | 668 | 410,000 |
| 2005/10/28 | 634 | 654 | 631 | 649 | 399,000 |
| 2005/10/27 | 645 | 647 | 635 | 643 | 341,000 |
| 2005/10/26 | 643 | 650 | 639 | 650 | 221,000 |
| 2005/10/25 | 627 | 642 | 626 | 639 | 320,000 |
| 2005/10/24 | 636 | 639 | 626 | 630 | 199,000 |
| 2005/10/21 | 628 | 640 | 626 | 635 | 225,000 |
| 2005/10/20 | 644 | 645 | 634 | 637 | 145,000 |
| 2005/10/19 | 632 | 645 | 631 | 644 | 342,000 |
| 2005/10/18 | 645 | 650 | 633 | 635 | 218,000 |
| 2005/10/17 | 658 | 660 | 640 | 645 | 345,000 |
| 2005/10/14 | 662 | 671 | 657 | 658 | 466,000 |
| 2005/10/13 | 655 | 663 | 646 | 663 | 443,000 |
| 2005/10/12 | 670 | 679 | 662 | 663 | 433,000 |
| 2005/10/11 | 661 | 670 | 656 | 670 | 455,000 |
| 2005/10/07 | 652 | 662 | 651 | 657 | 508,000 |
| 2005/10/06 | 675 | 675 | 657 | 662 | 539,000 |
| 2005/10/05 | 674 | 692 | 667 | 676 | 622,000 |
| 2005/10/04 | 672 | 674 | 661 | 671 | 525,000 |
| 2005/10/03 | 670 | 680 | 659 | 672 | 728,000 |
| 2005/09/30 | 680 | 686 | 664 | 681 | 700,000 |
| 2005/09/29 | 685 | 695 | 683 | 690 | 545,000 |
| 2005/09/28 | 673 | 702 | 673 | 695 | 1,005,000 |
| 2005/09/27 | 685 | 690 | 662 | 667 | 733,000 |
| 2005/09/26 | 654 | 679 | 651 | 679 | 647,000 |
| 2005/09/22 | 654 | 655 | 642 | 651 | 639,000 |
| 2005/09/21 | 660 | 660 | 650 | 651 | 1,147,000 |
| 2005/09/20 | 628 | 680 | 626 | 665 | 1,848,000 |
| 2005/09/16 | 600 | 627 | 600 | 618 | 1,410,000 |
| 2005/09/15 | 580 | 595 | 575 | 592 | 442,000 |
| 2005/09/14 | 582 | 585 | 575 | 585 | 242,000 |
| 2005/09/13 | 574 | 587 | 574 | 587 | 326,000 |
| 2005/09/12 | 595 | 595 | 571 | 577 | 661,000 |
| 2005/09/09 | 589 | 598 | 577 | 586 | 1,055,000 |
| 2005/09/08 | 588 | 594 | 581 | 587 | 605,000 |
| 2005/09/07 | 585 | 593 | 573 | 588 | 1,355,000 |
| 2005/09/06 | 555 | 613 | 552 | 595 | 3,206,000 |
| 2005/09/05 | 554 | 557 | 547 | 551 | 1,113,000 |
| 2005/09/02 | 519 | 548 | 519 | 544 | 2,362,000 |
| 2005/09/01 | 507 | 508 | 504 | 506 | 219,000 |
| 2005/08/31 | 507 | 507 | 502 | 503 | 211,000 |
| 2005/08/30 | 500 | 507 | 499 | 505 | 284,000 |
| 2005/08/29 | 499 | 501 | 495 | 500 | 206,000 |
| 2005/08/26 | 499 | 502 | 495 | 502 | 180,000 |
| 2005/08/25 | 502 | 502 | 495 | 501 | 297,000 |
| 2005/08/24 | 500 | 504 | 497 | 504 | 269,000 |
| 2005/08/23 | 504 | 504 | 501 | 501 | 240,000 |
| 2005/08/22 | 498 | 503 | 495 | 502 | 321,000 |
| 2005/08/19 | 496 | 497 | 491 | 493 | 391,000 |
| 2005/08/18 | 506 | 506 | 493 | 495 | 421,000 |
| 2005/08/17 | 500 | 506 | 496 | 503 | 468,000 |
| 2005/08/16 | 494 | 500 | 489 | 500 | 352,000 |
| 2005/08/15 | 490 | 494 | 486 | 488 | 258,000 |
| 2005/08/12 | 496 | 497 | 488 | 490 | 338,000 |
| 2005/08/11 | 499 | 499 | 487 | 493 | 425,000 |
| 2005/08/10 | 498 | 500 | 486 | 499 | 871,000 |
| 2005/08/09 | 479 | 494 | 478 | 491 | 590,000 |
| 2005/08/08 | 467 | 475 | 460 | 475 | 465,000 |
| 2005/08/05 | 474 | 474 | 467 | 470 | 584,000 |
| 2005/08/04 | 475 | 477 | 465 | 474 | 673,000 |
| 2005/08/03 | 482 | 483 | 470 | 470 | 769,000 |
| 2005/08/02 | 475 | 486 | 470 | 472 | 1,151,000 |
| 2005/08/01 | 491 | 494 | 478 | 481 | 2,087,000 |
| 2005/07/29 | 520 | 520 | 497 | 501 | 2,682,000 |
| 2005/07/28 | 509 | 525 | 507 | 525 | 2,433,000 |
| 2005/07/27 | 493 | 513 | 491 | 505 | 3,494,000 |
| 2005/07/26 | 474 | 485 | 470 | 484 | 1,308,000 |
| 2005/07/25 | 465 | 470 | 463 | 469 | 668,000 |
| 2005/07/22 | 467 | 467 | 457 | 460 | 517,000 |
| 2005/07/21 | 460 | 469 | 459 | 466 | 898,000 |
| 2005/07/20 | 447 | 460 | 447 | 458 | 1,245,000 |
| 2005/07/19 | 460 | 461 | 449 | 454 | 1,828,000 |
| 2005/07/15 | 471 | 473 | 465 | 468 | 1,532,000 |
| 2005/07/14 | 460 | 466 | 454 | 466 | 1,829,000 |
| 2005/07/13 | 473 | 476 | 465 | 468 | 1,141,000 |
| 2005/07/12 | 481 | 486 | 473 | 476 | 1,130,000 |
| 2005/07/11 | 490 | 490 | 475 | 480 | 1,632,000 |
| 2005/07/08 | 495 | 498 | 486 | 489 | 1,344,000 |
| 2005/07/07 | 497 | 506 | 494 | 505 | 2,129,000 |
| 2005/07/06 | 476 | 501 | 473 | 498 | 8,591,000 |
| 2005/07/05 | 503 | 508 | 475 | 481 | 2,933,000 |
| 2005/07/04 | 497 | 505 | 497 | 503 | 677,000 |
| 2005/07/01 | 500 | 517 | 497 | 517 | 822,000 |
| 2005/06/30 | 514 | 518 | 503 | 506 | 746,000 |
| 2005/06/29 | 534 | 534 | 511 | 513 | 677,000 |
| 2005/06/28 | 530 | 535 | 517 | 524 | 702,000 |
| 2005/06/27 | 530 | 537 | 522 | 532 | 768,000 |
| 2005/06/24 | 526 | 537 | 518 | 536 | 914,000 |
| 2005/06/23 | 510 | 529 | 508 | 528 | 907,000 |
| 2005/06/22 | 502 | 513 | 502 | 510 | 496,000 |
| 2005/06/21 | 503 | 512 | 503 | 504 | 470,000 |
| 2005/06/20 | 515 | 519 | 510 | 510 | 448,000 |
| 2005/06/17 | 518 | 519 | 514 | 518 | 498,000 |
| 2005/06/16 | 508 | 518 | 505 | 518 | 948,000 |
| 2005/06/15 | 500 | 508 | 498 | 508 | 735,000 |
| 2005/06/14 | 496 | 503 | 483 | 497 | 525,000 |
| 2005/06/13 | 491 | 503 | 491 | 499 | 1,306,000 |
| 2005/06/10 | 477 | 489 | 477 | 489 | 722,000 |
| 2005/06/09 | 481 | 486 | 471 | 472 | 727,000 |
| 2005/06/08 | 483 | 488 | 480 | 481 | 854,000 |
| 2005/06/07 | 474 | 489 | 471 | 488 | 2,952,000 |
| 2005/06/06 | 443 | 467 | 443 | 465 | 1,056,000 |
| 2005/06/03 | 441 | 445 | 437 | 445 | 203,000 |
| 2005/06/02 | 437 | 443 | 436 | 440 | 266,000 |
| 2005/06/01 | 439 | 439 | 434 | 437 | 358,000 |
| 2005/05/31 | 441 | 441 | 436 | 439 | 213,000 |
| 2005/05/30 | 440 | 446 | 440 | 442 | 184,000 |
| 2005/05/27 | 444 | 446 | 441 | 442 | 175,000 |
| 2005/05/26 | 445 | 445 | 440 | 444 | 178,000 |
| 2005/05/25 | 450 | 451 | 443 | 444 | 167,000 |
| 2005/05/24 | 453 | 453 | 450 | 451 | 168,000 |
| 2005/05/23 | 447 | 453 | 446 | 453 | 150,000 |
| 2005/05/20 | 448 | 449 | 446 | 447 | 102,000 |
| 2005/05/19 | 446 | 451 | 445 | 450 | 254,000 |
| 2005/05/18 | 446 | 449 | 443 | 443 | 155,000 |
| 2005/05/17 | 453 | 454 | 446 | 446 | 325,000 |
| 2005/05/16 | 451 | 456 | 450 | 454 | 310,000 |
| 2005/05/13 | 452 | 454 | 448 | 453 | 263,000 |
| 2005/05/12 | 454 | 456 | 448 | 453 | 342,000 |
| 2005/05/11 | 449 | 458 | 445 | 458 | 485,000 |
| 2005/05/10 | 455 | 455 | 447 | 449 | 889,000 |
| 2005/05/09 | 455 | 459 | 450 | 455 | 425,000 |
| 2005/05/06 | 449 | 452 | 449 | 452 | 199,000 |
| 2005/05/02 | 441 | 451 | 441 | 448 | 255,000 |
| 2005/04/28 | 452 | 454 | 449 | 451 | 172,000 |
| 2005/04/27 | 452 | 459 | 450 | 456 | 313,000 |
| 2005/04/26 | 454 | 455 | 447 | 453 | 403,000 |
| 2005/04/25 | 450 | 459 | 445 | 454 | 524,000 |
| 2005/04/22 | 449 | 450 | 444 | 449 | 269,000 |
| 2005/04/21 | 439 | 444 | 433 | 441 | 329,000 |
| 2005/04/20 | 449 | 449 | 445 | 446 | 230,000 |
| 2005/04/19 | 430 | 444 | 430 | 441 | 290,000 |
| 2005/04/18 | 438 | 440 | 430 | 431 | 1,224,000 |
| 2005/04/15 | 448 | 452 | 445 | 450 | 687,000 |
| 2005/04/14 | 441 | 451 | 441 | 450 | 471,000 |
| 2005/04/13 | 445 | 453 | 441 | 448 | 500,000 |
| 2005/04/12 | 446 | 448 | 443 | 443 | 313,000 |
| 2005/04/11 | 454 | 454 | 447 | 450 | 597,000 |
| 2005/04/08 | 444 | 453 | 441 | 452 | 882,000 |
| 2005/04/07 | 441 | 446 | 433 | 444 | 846,000 |
| 2005/04/06 | 433 | 442 | 433 | 442 | 411,000 |
| 2005/04/05 | 433 | 435 | 428 | 433 | 336,000 |
| 2005/04/04 | 434 | 435 | 427 | 431 | 197,000 |
| 2005/04/01 | 427 | 435 | 425 | 435 | 370,000 |
| 2005/03/31 | 425 | 430 | 425 | 430 | 272,000 |
| 2005/03/30 | 423 | 426 | 421 | 423 | 271,000 |
| 2005/03/29 | 433 | 434 | 424 | 425 | 367,000 |
| 2005/03/28 | 429 | 431 | 425 | 429 | 282,000 |
| 2005/03/25 | 439 | 440 | 430 | 434 | 485,000 |
| 2005/03/24 | 443 | 444 | 436 | 438 | 690,000 |
| 2005/03/23 | 437 | 444 | 435 | 438 | 1,749,000 |
| 2005/03/22 | 429 | 433 | 428 | 428 | 228,000 |
| 2005/03/18 | 428 | 434 | 425 | 429 | 268,000 |
| 2005/03/17 | 425 | 429 | 425 | 427 | 123,000 |
| 2005/03/16 | 427 | 431 | 427 | 428 | 141,000 |
| 2005/03/15 | 432 | 433 | 427 | 428 | 198,000 |
| 2005/03/14 | 434 | 434 | 427 | 429 | 223,000 |
| 2005/03/11 | 434 | 434 | 430 | 433 | 392,000 |
| 2005/03/10 | 432 | 434 | 428 | 432 | 416,000 |
| 2005/03/09 | 420 | 433 | 420 | 431 | 882,000 |
| 2005/03/08 | 425 | 425 | 419 | 423 | 213,000 |
| 2005/03/07 | 427 | 428 | 425 | 426 | 204,000 |
| 2005/03/04 | 425 | 427 | 417 | 424 | 201,000 |
| 2005/03/03 | 426 | 429 | 421 | 427 | 479,000 |
| 2005/03/02 | 419 | 427 | 417 | 425 | 785,000 |
| 2005/03/01 | 414 | 418 | 413 | 417 | 275,000 |
| 2005/02/28 | 416 | 418 | 414 | 414 | 282,000 |
| 2005/02/25 | 413 | 414 | 409 | 413 | 251,000 |
| 2005/02/24 | 409 | 411 | 408 | 411 | 117,000 |
| 2005/02/23 | 406 | 408 | 405 | 406 | 253,000 |
| 2005/02/22 | 414 | 415 | 409 | 410 | 320,000 |
| 2005/02/21 | 412 | 416 | 409 | 414 | 205,000 |
| 2005/02/18 | 407 | 411 | 407 | 410 | 147,000 |
| 2005/02/17 | 409 | 412 | 407 | 409 | 153,000 |
| 2005/02/16 | 412 | 417 | 411 | 411 | 204,000 |
| 2005/02/15 | 413 | 416 | 410 | 414 | 151,000 |
| 2005/02/14 | 416 | 417 | 412 | 413 | 341,000 |
| 2005/02/10 | 420 | 420 | 412 | 414 | 548,000 |
| 2005/02/09 | 417 | 419 | 412 | 416 | 835,000 |
| 2005/02/08 | 402 | 426 | 399 | 417 | 2,475,000 |
| 2005/02/07 | 400 | 407 | 398 | 403 | 343,000 |
| 2005/02/04 | 408 | 408 | 395 | 400 | 613,000 |
| 2005/02/03 | 400 | 407 | 400 | 405 | 1,147,000 |
| 2005/02/02 | 393 | 398 | 391 | 396 | 559,000 |
| 2005/02/01 | 394 | 394 | 392 | 392 | 91,000 |
| 2005/01/31 | 390 | 395 | 390 | 394 | 159,000 |
| 2005/01/28 | 391 | 392 | 389 | 391 | 94,000 |
| 2005/01/27 | 389 | 392 | 389 | 390 | 72,000 |
| 2005/01/26 | 388 | 392 | 387 | 389 | 203,000 |
| 2005/01/25 | 389 | 390 | 387 | 390 | 90,000 |
| 2005/01/24 | 390 | 392 | 387 | 389 | 110,000 |
| 2005/01/21 | 388 | 390 | 388 | 390 | 92,000 |
| 2005/01/20 | 389 | 391 | 386 | 388 | 243,000 |
| 2005/01/19 | 392 | 392 | 389 | 391 | 143,000 |
| 2005/01/18 | 391 | 392 | 390 | 391 | 136,000 |
| 2005/01/17 | 387 | 394 | 387 | 394 | 159,000 |
| 2005/01/14 | 386 | 390 | 384 | 388 | 144,000 |
| 2005/01/13 | 389 | 391 | 385 | 390 | 135,000 |
| 2005/01/12 | 393 | 393 | 390 | 391 | 187,000 |
| 2005/01/11 | 398 | 398 | 389 | 397 | 324,000 |
| 2005/01/07 | 388 | 398 | 386 | 397 | 531,000 |
| 2005/01/06 | 380 | 389 | 380 | 387 | 209,000 |
| 2005/01/05 | 382 | 382 | 379 | 381 | 127,000 |
| 2005/01/04 | 382 | 383 | 382 | 383 | 44,000 |