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 |
|---|---|---|---|---|---|
| 2006/12/29 | 877 | 889 | 872 | 889 | 193,000 |
| 2006/12/28 | 890 | 890 | 861 | 882 | 304,000 |
| 2006/12/27 | 879 | 892 | 873 | 882 | 319,000 |
| 2006/12/26 | 868 | 877 | 857 | 875 | 204,000 |
| 2006/12/25 | 870 | 870 | 859 | 866 | 172,000 |
| 2006/12/22 | 865 | 868 | 857 | 864 | 352,000 |
| 2006/12/21 | 856 | 870 | 856 | 864 | 352,000 |
| 2006/12/20 | 861 | 868 | 856 | 864 | 355,000 |
| 2006/12/19 | 870 | 879 | 858 | 859 | 388,000 |
| 2006/12/18 | 879 | 879 | 865 | 870 | 303,000 |
| 2006/12/15 | 868 | 877 | 862 | 872 | 567,000 |
| 2006/12/14 | 851 | 875 | 850 | 864 | 762,000 |
| 2006/12/13 | 840 | 856 | 835 | 853 | 492,000 |
| 2006/12/12 | 835 | 838 | 829 | 835 | 143,000 |
| 2006/12/11 | 839 | 839 | 828 | 835 | 344,000 |
| 2006/12/08 | 827 | 834 | 818 | 829 | 665,000 |
| 2006/12/07 | 829 | 837 | 826 | 836 | 312,000 |
| 2006/12/06 | 832 | 834 | 819 | 829 | 281,000 |
| 2006/12/05 | 835 | 838 | 820 | 824 | 304,000 |
| 2006/12/04 | 827 | 836 | 814 | 834 | 331,000 |
| 2006/12/01 | 834 | 840 | 825 | 830 | 515,000 |
| 2006/11/30 | 810 | 824 | 806 | 824 | 655,000 |
| 2006/11/29 | 771 | 795 | 771 | 795 | 520,000 |
| 2006/11/28 | 753 | 773 | 753 | 769 | 434,000 |
| 2006/11/27 | 752 | 773 | 751 | 773 | 272,000 |
| 2006/11/24 | 777 | 778 | 763 | 772 | 318,000 |
| 2006/11/22 | 775 | 787 | 764 | 787 | 378,000 |
| 2006/11/21 | 791 | 796 | 781 | 782 | 230,000 |
| 2006/11/20 | 811 | 823 | 786 | 786 | 462,000 |
| 2006/11/17 | 825 | 831 | 808 | 808 | 210,000 |
| 2006/11/16 | 826 | 843 | 825 | 829 | 239,000 |
| 2006/11/15 | 834 | 849 | 830 | 833 | 477,000 |
| 2006/11/14 | 800 | 849 | 797 | 844 | 840,000 |
| 2006/11/13 | 796 | 797 | 776 | 785 | 396,000 |
| 2006/11/10 | 817 | 817 | 800 | 802 | 236,000 |
| 2006/11/09 | 796 | 814 | 794 | 798 | 227,000 |
| 2006/11/08 | 812 | 814 | 796 | 800 | 272,000 |
| 2006/11/07 | 826 | 826 | 814 | 817 | 227,000 |
| 2006/11/06 | 821 | 832 | 810 | 825 | 442,000 |
| 2006/11/02 | 831 | 834 | 824 | 833 | 194,000 |
| 2006/11/01 | 839 | 839 | 820 | 828 | 208,000 |
| 2006/10/31 | 825 | 836 | 823 | 829 | 147,000 |
| 2006/10/30 | 843 | 843 | 823 | 824 | 245,000 |
| 2006/10/27 | 859 | 860 | 835 | 842 | 396,000 |
| 2006/10/26 | 859 | 859 | 848 | 855 | 341,000 |
| 2006/10/25 | 844 | 844 | 830 | 832 | 148,000 |
| 2006/10/24 | 843 | 846 | 833 | 839 | 238,000 |
| 2006/10/23 | 840 | 852 | 837 | 844 | 309,000 |
| 2006/10/20 | 846 | 857 | 837 | 843 | 469,000 |
| 2006/10/19 | 844 | 850 | 837 | 843 | 531,000 |
| 2006/10/18 | 821 | 825 | 817 | 824 | 192,000 |
| 2006/10/17 | 830 | 832 | 821 | 822 | 221,000 |
| 2006/10/16 | 819 | 830 | 817 | 823 | 331,000 |
| 2006/10/13 | 789 | 808 | 784 | 807 | 466,000 |
| 2006/10/12 | 772 | 781 | 769 | 771 | 407,000 |
| 2006/10/11 | 810 | 811 | 782 | 782 | 264,000 |
| 2006/10/10 | 809 | 822 | 802 | 803 | 195,000 |
| 2006/10/06 | 816 | 820 | 801 | 808 | 222,000 |
| 2006/10/05 | 834 | 834 | 811 | 818 | 294,000 |
| 2006/10/04 | 828 | 834 | 810 | 814 | 208,000 |
| 2006/10/03 | 849 | 849 | 829 | 833 | 199,000 |
| 2006/10/02 | 841 | 848 | 830 | 848 | 374,000 |
| 2006/09/29 | 832 | 840 | 827 | 831 | 265,000 |
| 2006/09/28 | 840 | 840 | 826 | 826 | 456,000 |
| 2006/09/27 | 801 | 828 | 798 | 827 | 468,000 |
| 2006/09/26 | 801 | 812 | 795 | 802 | 625,000 |
| 2006/09/25 | 816 | 824 | 796 | 816 | 710,000 |
| 2006/09/22 | 831 | 834 | 823 | 825 | 437,000 |
| 2006/09/21 | 852 | 853 | 832 | 841 | 581,000 |
| 2006/09/20 | 844 | 844 | 827 | 836 | 330,000 |
| 2006/09/19 | 843 | 852 | 837 | 843 | 439,000 |
| 2006/09/15 | 837 | 846 | 832 | 844 | 606,000 |
| 2006/09/14 | 836 | 839 | 823 | 831 | 331,000 |
| 2006/09/13 | 840 | 842 | 818 | 821 | 310,000 |
| 2006/09/12 | 844 | 844 | 815 | 821 | 651,000 |
| 2006/09/11 | 844 | 847 | 830 | 834 | 819,000 |
| 2006/09/08 | 817 | 839 | 817 | 834 | 554,000 |
| 2006/09/07 | 828 | 828 | 815 | 817 | 524,000 |
| 2006/09/06 | 816 | 843 | 816 | 828 | 1,359,000 |
| 2006/09/05 | 877 | 877 | 820 | 824 | 1,443,000 |
| 2006/09/04 | 898 | 907 | 862 | 867 | 1,096,000 |
| 2006/09/01 | 870 | 891 | 864 | 890 | 717,000 |
| 2006/08/31 | 855 | 876 | 852 | 870 | 717,000 |
| 2006/08/30 | 847 | 857 | 844 | 850 | 479,000 |
| 2006/08/29 | 834 | 840 | 831 | 839 | 282,000 |
| 2006/08/28 | 835 | 839 | 819 | 827 | 308,000 |
| 2006/08/25 | 829 | 849 | 827 | 834 | 227,000 |
| 2006/08/24 | 837 | 838 | 823 | 834 | 203,000 |
| 2006/08/23 | 844 | 844 | 835 | 837 | 140,000 |
| 2006/08/22 | 846 | 846 | 835 | 841 | 169,000 |
| 2006/08/21 | 854 | 854 | 834 | 839 | 245,000 |
| 2006/08/18 | 848 | 857 | 843 | 845 | 403,000 |
| 2006/08/17 | 844 | 859 | 844 | 847 | 760,000 |
| 2006/08/16 | 820 | 837 | 820 | 837 | 519,000 |
| 2006/08/15 | 817 | 818 | 811 | 813 | 462,000 |
| 2006/08/14 | 812 | 830 | 812 | 823 | 534,000 |
| 2006/08/11 | 836 | 838 | 823 | 826 | 406,000 |
| 2006/08/10 | 835 | 843 | 833 | 833 | 767,000 |
| 2006/08/09 | 824 | 834 | 814 | 834 | 384,000 |
| 2006/08/08 | 810 | 839 | 809 | 834 | 384,000 |
| 2006/08/07 | 835 | 843 | 810 | 811 | 474,000 |
| 2006/08/04 | 840 | 840 | 821 | 830 | 581,000 |
| 2006/08/03 | 810 | 836 | 810 | 831 | 950,000 |
| 2006/08/02 | 788 | 809 | 784 | 806 | 763,000 |
| 2006/08/01 | 804 | 820 | 787 | 791 | 740,000 |
| 2006/07/31 | 797 | 828 | 793 | 804 | 970,000 |
| 2006/07/28 | 767 | 789 | 754 | 787 | 871,000 |
| 2006/07/27 | 732 | 770 | 731 | 765 | 1,153,000 |
| 2006/07/26 | 741 | 758 | 734 | 741 | 1,771,000 |
| 2006/07/25 | 696 | 702 | 683 | 691 | 491,000 |
| 2006/07/24 | 638 | 669 | 638 | 666 | 591,000 |
| 2006/07/21 | 660 | 662 | 653 | 656 | 584,000 |
| 2006/07/20 | 681 | 681 | 655 | 670 | 706,000 |
| 2006/07/19 | 612 | 642 | 612 | 635 | 1,079,000 |
| 2006/07/18 | 660 | 660 | 595 | 600 | 2,209,000 |
| 2006/07/14 | 668 | 676 | 665 | 668 | 445,000 |
| 2006/07/13 | 685 | 692 | 665 | 678 | 927,000 |
| 2006/07/12 | 728 | 730 | 698 | 703 | 592,000 |
| 2006/07/11 | 731 | 743 | 718 | 729 | 312,000 |
| 2006/07/10 | 754 | 754 | 726 | 746 | 688,000 |
| 2006/07/07 | 768 | 768 | 755 | 761 | 415,000 |
| 2006/07/06 | 771 | 771 | 755 | 767 | 242,000 |
| 2006/07/05 | 785 | 797 | 773 | 780 | 260,000 |
| 2006/07/04 | 800 | 805 | 790 | 795 | 254,000 |
| 2006/07/03 | 793 | 801 | 790 | 796 | 416,000 |
| 2006/06/30 | 770 | 783 | 758 | 780 | 200,000 |
| 2006/06/29 | 744 | 758 | 742 | 757 | 218,000 |
| 2006/06/28 | 744 | 758 | 738 | 754 | 194,000 |
| 2006/06/27 | 770 | 774 | 755 | 764 | 139,000 |
| 2006/06/26 | 754 | 767 | 754 | 761 | 247,000 |
| 2006/06/23 | 766 | 776 | 743 | 774 | 245,000 |
| 2006/06/22 | 748 | 768 | 745 | 768 | 452,000 |
| 2006/06/21 | 727 | 738 | 725 | 738 | 258,000 |
| 2006/06/20 | 749 | 757 | 729 | 734 | 252,000 |
| 2006/06/19 | 767 | 768 | 744 | 750 | 152,000 |
| 2006/06/16 | 746 | 790 | 744 | 761 | 472,000 |
| 2006/06/15 | 712 | 731 | 712 | 731 | 396,000 |
| 2006/06/14 | 697 | 717 | 696 | 702 | 339,000 |
| 2006/06/13 | 727 | 730 | 705 | 707 | 418,000 |
| 2006/06/12 | 725 | 737 | 711 | 726 | 446,000 |
| 2006/06/09 | 739 | 749 | 703 | 718 | 622,000 |
| 2006/06/08 | 730 | 749 | 709 | 732 | 711,000 |
| 2006/06/07 | 760 | 777 | 743 | 746 | 550,000 |
| 2006/06/06 | 784 | 790 | 761 | 770 | 558,000 |
| 2006/06/05 | 797 | 814 | 780 | 783 | 493,000 |
| 2006/06/02 | 818 | 820 | 783 | 808 | 373,000 |
| 2006/06/01 | 819 | 831 | 810 | 817 | 673,000 |
| 2006/05/31 | 799 | 817 | 785 | 813 | 1,065,000 |
| 2006/05/30 | 786 | 802 | 783 | 792 | 410,000 |
| 2006/05/29 | 787 | 797 | 778 | 786 | 574,000 |
| 2006/05/26 | 780 | 790 | 772 | 783 | 620,000 |
| 2006/05/25 | 753 | 768 | 744 | 750 | 885,000 |
| 2006/05/24 | 750 | 755 | 718 | 743 | 514,000 |
| 2006/05/23 | 751 | 756 | 731 | 743 | 414,000 |
| 2006/05/22 | 787 | 793 | 751 | 755 | 253,000 |
| 2006/05/19 | 765 | 779 | 754 | 767 | 409,000 |
| 2006/05/18 | 762 | 788 | 762 | 770 | 343,000 |
| 2006/05/17 | 765 | 790 | 760 | 790 | 562,000 |
| 2006/05/16 | 794 | 807 | 756 | 759 | 538,000 |
| 2006/05/15 | 800 | 817 | 786 | 803 | 641,000 |
| 2006/05/12 | 785 | 800 | 772 | 799 | 433,000 |
| 2006/05/11 | 806 | 812 | 790 | 797 | 949,000 |
| 2006/05/10 | 832 | 832 | 803 | 813 | 791,000 |
| 2006/05/09 | 862 | 865 | 821 | 841 | 861,000 |
| 2006/05/08 | 857 | 869 | 846 | 869 | 598,000 |
| 2006/05/02 | 866 | 875 | 855 | 867 | 424,000 |
| 2006/05/01 | 860 | 866 | 847 | 860 | 289,000 |
| 2006/04/28 | 851 | 863 | 830 | 857 | 495,000 |
| 2006/04/27 | 837 | 861 | 835 | 852 | 319,000 |
| 2006/04/26 | 820 | 846 | 820 | 836 | 471,000 |
| 2006/04/25 | 840 | 840 | 825 | 825 | 463,000 |
| 2006/04/24 | 862 | 862 | 832 | 843 | 706,000 |
| 2006/04/21 | 831 | 852 | 831 | 851 | 694,000 |
| 2006/04/20 | 832 | 832 | 818 | 821 | 471,000 |
| 2006/04/19 | 844 | 851 | 837 | 837 | 348,000 |
| 2006/04/18 | 834 | 842 | 830 | 836 | 940,000 |
| 2006/04/17 | 869 | 874 | 850 | 852 | 274,000 |
| 2006/04/14 | 876 | 878 | 845 | 865 | 428,000 |
| 2006/04/13 | 862 | 890 | 862 | 875 | 519,000 |
| 2006/04/12 | 879 | 883 | 865 | 865 | 420,000 |
| 2006/04/11 | 894 | 894 | 873 | 875 | 294,000 |
| 2006/04/10 | 870 | 905 | 870 | 895 | 1,246,000 |
| 2006/04/07 | 844 | 860 | 837 | 859 | 344,000 |
| 2006/04/06 | 813 | 852 | 812 | 843 | 693,000 |
| 2006/04/05 | 826 | 845 | 791 | 813 | 657,000 |
| 2006/04/04 | 847 | 848 | 823 | 831 | 485,000 |
| 2006/04/03 | 822 | 850 | 817 | 840 | 455,000 |
| 2006/03/31 | 805 | 822 | 805 | 816 | 215,000 |
| 2006/03/30 | 812 | 823 | 808 | 815 | 185,000 |
| 2006/03/29 | 805 | 815 | 803 | 813 | 171,000 |
| 2006/03/28 | 802 | 817 | 802 | 815 | 164,000 |
| 2006/03/27 | 830 | 841 | 795 | 812 | 363,000 |
| 2006/03/24 | 819 | 828 | 814 | 825 | 420,000 |
| 2006/03/23 | 820 | 823 | 804 | 809 | 326,000 |
| 2006/03/22 | 810 | 827 | 795 | 817 | 802,000 |
| 2006/03/20 | 782 | 819 | 782 | 808 | 1,019,000 |
| 2006/03/17 | 774 | 793 | 768 | 792 | 746,000 |
| 2006/03/16 | 754 | 774 | 754 | 765 | 568,000 |
| 2006/03/15 | 764 | 764 | 744 | 744 | 148,000 |
| 2006/03/14 | 742 | 756 | 742 | 755 | 248,000 |
| 2006/03/13 | 730 | 765 | 729 | 760 | 360,000 |
| 2006/03/10 | 715 | 743 | 709 | 737 | 727,000 |
| 2006/03/09 | 712 | 730 | 709 | 714 | 449,000 |
| 2006/03/08 | 718 | 718 | 710 | 712 | 156,000 |
| 2006/03/07 | 730 | 736 | 724 | 728 | 226,000 |
| 2006/03/06 | 745 | 752 | 726 | 735 | 381,000 |
| 2006/03/03 | 749 | 749 | 728 | 737 | 262,000 |
| 2006/03/02 | 753 | 753 | 737 | 743 | 211,000 |
| 2006/03/01 | 749 | 759 | 737 | 739 | 189,000 |
| 2006/02/28 | 757 | 767 | 731 | 759 | 320,000 |
| 2006/02/27 | 750 | 758 | 737 | 757 | 282,000 |
| 2006/02/24 | 748 | 760 | 728 | 759 | 326,000 |
| 2006/02/23 | 732 | 742 | 732 | 738 | 230,000 |
| 2006/02/22 | 748 | 748 | 730 | 732 | 329,000 |
| 2006/02/21 | 715 | 749 | 711 | 749 | 403,000 |
| 2006/02/20 | 738 | 742 | 712 | 725 | 530,000 |
| 2006/02/17 | 765 | 773 | 743 | 748 | 505,000 |
| 2006/02/16 | 766 | 782 | 766 | 774 | 260,000 |
| 2006/02/15 | 780 | 796 | 766 | 772 | 749,000 |
| 2006/02/14 | 776 | 785 | 768 | 777 | 542,000 |
| 2006/02/13 | 790 | 797 | 780 | 791 | 607,000 |
| 2006/02/10 | 805 | 829 | 789 | 797 | 1,375,000 |
| 2006/02/09 | 791 | 792 | 781 | 784 | 432,000 |
| 2006/02/08 | 784 | 794 | 771 | 771 | 431,000 |
| 2006/02/07 | 785 | 793 | 779 | 786 | 255,000 |
| 2006/02/06 | 790 | 799 | 788 | 795 | 388,000 |
| 2006/02/03 | 771 | 793 | 770 | 789 | 236,000 |
| 2006/02/02 | 782 | 794 | 774 | 781 | 290,000 |
| 2006/02/01 | 773 | 782 | 769 | 777 | 390,000 |
| 2006/01/31 | 773 | 786 | 762 | 783 | 256,000 |
| 2006/01/30 | 753 | 771 | 753 | 759 | 629,000 |
| 2006/01/27 | 739 | 754 | 739 | 752 | 321,000 |
| 2006/01/26 | 735 | 750 | 735 | 735 | 268,000 |
| 2006/01/25 | 742 | 745 | 720 | 741 | 330,000 |
| 2006/01/24 | 706 | 739 | 706 | 737 | 311,000 |
| 2006/01/23 | 722 | 732 | 701 | 706 | 529,000 |
| 2006/01/20 | 750 | 758 | 742 | 750 | 544,000 |
| 2006/01/19 | 720 | 757 | 720 | 744 | 536,000 |
| 2006/01/18 | 749 | 750 | 716 | 736 | 532,000 |
| 2006/01/17 | 748 | 758 | 746 | 749 | 581,000 |
| 2006/01/16 | 782 | 784 | 766 | 767 | 555,000 |
| 2006/01/13 | 783 | 795 | 782 | 789 | 488,000 |
| 2006/01/12 | 786 | 805 | 782 | 799 | 850,000 |
| 2006/01/11 | 800 | 800 | 782 | 782 | 538,000 |
| 2006/01/10 | 794 | 808 | 791 | 794 | 646,000 |
| 2006/01/06 | 772 | 789 | 763 | 785 | 435,000 |
| 2006/01/05 | 775 | 775 | 762 | 767 | 247,000 |
| 2006/01/04 | 767 | 770 | 754 | 770 | 156,000 |