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 |
---|---|---|---|---|---|
2014/12/30 | 692 | 695 | 688 | 689 | 138,000 |
2014/12/29 | 692 | 695 | 684 | 688 | 178,000 |
2014/12/26 | 683 | 688 | 677 | 686 | 128,000 |
2014/12/25 | 680 | 689 | 679 | 683 | 166,000 |
2014/12/24 | 696 | 696 | 682 | 685 | 284,000 |
2014/12/22 | 673 | 691 | 673 | 687 | 298,000 |
2014/12/19 | 679 | 680 | 667 | 677 | 456,000 |
2014/12/18 | 680 | 680 | 659 | 662 | 392,000 |
2014/12/17 | 659 | 666 | 656 | 656 | 255,000 |
2014/12/16 | 661 | 667 | 654 | 654 | 263,000 |
2014/12/15 | 665 | 675 | 665 | 665 | 111,000 |
2014/12/12 | 678 | 683 | 675 | 675 | 352,000 |
2014/12/11 | 676 | 681 | 671 | 679 | 151,000 |
2014/12/10 | 697 | 697 | 684 | 687 | 416,000 |
2014/12/09 | 691 | 700 | 691 | 700 | 330,000 |
2014/12/08 | 700 | 700 | 690 | 695 | 252,000 |
2014/12/05 | 692 | 700 | 688 | 696 | 503,000 |
2014/12/04 | 682 | 688 | 680 | 685 | 399,000 |
2014/12/03 | 683 | 683 | 673 | 677 | 341,000 |
2014/12/02 | 667 | 678 | 662 | 677 | 416,000 |
2014/12/01 | 669 | 671 | 664 | 667 | 178,000 |
2014/11/28 | 664 | 668 | 662 | 665 | 176,000 |
2014/11/27 | 672 | 673 | 661 | 664 | 398,000 |
2014/11/26 | 669 | 678 | 669 | 674 | 322,000 |
2014/11/25 | 676 | 677 | 670 | 673 | 270,000 |
2014/11/21 | 675 | 681 | 665 | 679 | 327,000 |
2014/11/20 | 677 | 682 | 675 | 679 | 136,000 |
2014/11/19 | 676 | 687 | 676 | 680 | 250,000 |
2014/11/18 | 670 | 681 | 666 | 678 | 433,000 |
2014/11/17 | 688 | 692 | 665 | 677 | 774,000 |
2014/11/14 | 684 | 706 | 681 | 703 | 843,000 |
2014/11/13 | 668 | 679 | 664 | 674 | 422,000 |
2014/11/12 | 670 | 676 | 666 | 670 | 362,000 |
2014/11/11 | 678 | 678 | 655 | 665 | 492,000 |
2014/11/10 | 671 | 677 | 668 | 675 | 303,000 |
2014/11/07 | 679 | 682 | 668 | 681 | 481,000 |
2014/11/06 | 676 | 680 | 668 | 671 | 293,000 |
2014/11/05 | 682 | 682 | 670 | 675 | 396,000 |
2014/11/04 | 725 | 725 | 680 | 682 | 722,000 |
2014/10/31 | 663 | 680 | 658 | 673 | 723,000 |
2014/10/30 | 645 | 658 | 645 | 653 | 510,000 |
2014/10/29 | 642 | 654 | 640 | 650 | 220,000 |
2014/10/28 | 648 | 649 | 639 | 644 | 226,000 |
2014/10/27 | 646 | 654 | 643 | 648 | 370,000 |
2014/10/24 | 647 | 647 | 634 | 637 | 232,000 |
2014/10/23 | 638 | 645 | 634 | 634 | 433,000 |
2014/10/22 | 635 | 642 | 633 | 638 | 308,000 |
2014/10/21 | 627 | 636 | 617 | 622 | 576,000 |
2014/10/20 | 645 | 645 | 629 | 637 | 593,000 |
2014/10/17 | 622 | 627 | 613 | 615 | 484,000 |
2014/10/16 | 616 | 633 | 615 | 622 | 531,000 |
2014/10/15 | 635 | 637 | 626 | 631 | 419,000 |
2014/10/14 | 636 | 643 | 628 | 632 | 562,000 |
2014/10/10 | 649 | 652 | 642 | 645 | 480,000 |
2014/10/09 | 672 | 673 | 656 | 658 | 533,000 |
2014/10/08 | 673 | 675 | 666 | 669 | 612,000 |
2014/10/07 | 685 | 691 | 672 | 674 | 472,000 |
2014/10/06 | 697 | 697 | 684 | 685 | 469,000 |
2014/10/03 | 676 | 690 | 672 | 687 | 381,000 |
2014/10/02 | 703 | 705 | 685 | 686 | 567,000 |
2014/10/01 | 714 | 729 | 709 | 716 | 571,000 |
2014/09/30 | 738 | 738 | 720 | 725 | 372,000 |
2014/09/29 | 738 | 741 | 734 | 739 | 224,000 |
2014/09/26 | 726 | 739 | 716 | 733 | 452,000 |
2014/09/25 | 741 | 743 | 733 | 742 | 347,000 |
2014/09/24 | 729 | 737 | 727 | 732 | 439,000 |
2014/09/22 | 730 | 732 | 724 | 727 | 200,000 |
2014/09/19 | 729 | 733 | 723 | 728 | 519,000 |
2014/09/18 | 727 | 730 | 726 | 728 | 285,000 |
2014/09/17 | 727 | 730 | 724 | 726 | 317,000 |
2014/09/16 | 720 | 728 | 718 | 725 | 239,000 |
2014/09/12 | 727 | 727 | 721 | 724 | 292,000 |
2014/09/11 | 730 | 730 | 726 | 727 | 245,000 |
2014/09/10 | 726 | 729 | 725 | 729 | 332,000 |
2014/09/09 | 729 | 729 | 721 | 724 | 321,000 |
2014/09/08 | 717 | 728 | 715 | 724 | 519,000 |
2014/09/05 | 712 | 715 | 710 | 712 | 341,000 |
2014/09/04 | 706 | 718 | 703 | 709 | 630,000 |
2014/09/03 | 709 | 711 | 702 | 705 | 845,000 |
2014/09/02 | 703 | 707 | 699 | 703 | 404,000 |
2014/09/01 | 697 | 705 | 695 | 697 | 344,000 |
2014/08/29 | 687 | 698 | 686 | 694 | 553,000 |
2014/08/28 | 690 | 690 | 686 | 689 | 138,000 |
2014/08/27 | 686 | 696 | 685 | 694 | 298,000 |
2014/08/26 | 684 | 687 | 679 | 684 | 215,000 |
2014/08/25 | 693 | 693 | 683 | 688 | 218,000 |
2014/08/22 | 694 | 695 | 682 | 686 | 299,000 |
2014/08/21 | 685 | 691 | 679 | 690 | 465,000 |
2014/08/20 | 678 | 681 | 674 | 681 | 283,000 |
2014/08/19 | 671 | 676 | 667 | 668 | 193,000 |
2014/08/18 | 663 | 670 | 663 | 666 | 268,000 |
2014/08/15 | 657 | 665 | 657 | 662 | 126,000 |
2014/08/14 | 659 | 660 | 654 | 657 | 154,000 |
2014/08/13 | 650 | 658 | 646 | 656 | 143,000 |
2014/08/12 | 660 | 660 | 647 | 649 | 183,000 |
2014/08/11 | 647 | 661 | 644 | 652 | 316,000 |
2014/08/08 | 655 | 655 | 640 | 642 | 274,000 |
2014/08/07 | 653 | 653 | 643 | 651 | 303,000 |
2014/08/06 | 675 | 675 | 650 | 652 | 591,000 |
2014/08/05 | 672 | 684 | 670 | 671 | 738,000 |
2014/08/04 | 660 | 664 | 653 | 654 | 312,000 |
2014/08/01 | 660 | 669 | 660 | 662 | 214,000 |
2014/07/31 | 671 | 675 | 669 | 669 | 203,000 |
2014/07/30 | 671 | 677 | 670 | 671 | 160,000 |
2014/07/29 | 674 | 675 | 669 | 672 | 210,000 |
2014/07/28 | 672 | 676 | 669 | 669 | 170,000 |
2014/07/25 | 670 | 676 | 665 | 668 | 333,000 |
2014/07/24 | 658 | 666 | 658 | 660 | 195,000 |
2014/07/23 | 666 | 667 | 660 | 662 | 288,000 |
2014/07/22 | 666 | 667 | 656 | 660 | 280,000 |
2014/07/18 | 662 | 665 | 656 | 658 | 329,000 |
2014/07/17 | 667 | 670 | 665 | 668 | 194,000 |
2014/07/16 | 665 | 671 | 665 | 667 | 179,000 |
2014/07/15 | 682 | 682 | 665 | 667 | 300,000 |
2014/07/14 | 660 | 674 | 660 | 672 | 223,000 |
2014/07/11 | 660 | 668 | 656 | 666 | 344,000 |
2014/07/10 | 674 | 676 | 666 | 668 | 709,000 |
2014/07/09 | 684 | 684 | 673 | 680 | 534,000 |
2014/07/08 | 693 | 695 | 686 | 692 | 228,000 |
2014/07/07 | 690 | 698 | 690 | 693 | 243,000 |
2014/07/04 | 703 | 703 | 691 | 698 | 334,000 |
2014/07/03 | 707 | 709 | 694 | 699 | 513,000 |
2014/07/02 | 707 | 710 | 702 | 707 | 454,000 |
2014/07/01 | 699 | 710 | 699 | 705 | 322,000 |
2014/06/30 | 678 | 701 | 678 | 699 | 417,000 |
2014/06/27 | 679 | 679 | 667 | 673 | 402,000 |
2014/06/26 | 683 | 686 | 678 | 678 | 166,000 |
2014/06/25 | 686 | 688 | 681 | 682 | 274,000 |
2014/06/24 | 683 | 689 | 681 | 686 | 284,000 |
2014/06/23 | 681 | 695 | 681 | 691 | 241,000 |
2014/06/20 | 688 | 690 | 678 | 681 | 400,000 |
2014/06/19 | 689 | 695 | 684 | 688 | 283,000 |
2014/06/18 | 679 | 694 | 679 | 689 | 290,000 |
2014/06/17 | 681 | 688 | 680 | 686 | 181,000 |
2014/06/16 | 684 | 685 | 677 | 678 | 297,000 |
2014/06/13 | 677 | 687 | 676 | 682 | 659,000 |
2014/06/12 | 691 | 691 | 683 | 685 | 176,000 |
2014/06/11 | 695 | 697 | 688 | 691 | 375,000 |
2014/06/10 | 696 | 702 | 694 | 697 | 394,000 |
2014/06/09 | 702 | 702 | 696 | 701 | 301,000 |
2014/06/06 | 694 | 703 | 689 | 699 | 399,000 |
2014/06/05 | 700 | 700 | 693 | 695 | 462,000 |
2014/06/04 | 695 | 698 | 689 | 698 | 235,000 |
2014/06/03 | 703 | 703 | 693 | 697 | 328,000 |
2014/06/02 | 687 | 702 | 686 | 698 | 375,000 |
2014/05/30 | 691 | 696 | 686 | 692 | 410,000 |
2014/05/29 | 688 | 688 | 681 | 686 | 310,000 |
2014/05/28 | 686 | 691 | 684 | 686 | 376,000 |
2014/05/27 | 681 | 688 | 680 | 684 | 236,000 |
2014/05/26 | 683 | 688 | 673 | 687 | 316,000 |
2014/05/23 | 686 | 690 | 681 | 684 | 356,000 |
2014/05/22 | 684 | 690 | 680 | 685 | 255,000 |
2014/05/21 | 671 | 680 | 667 | 678 | 302,000 |
2014/05/20 | 682 | 687 | 675 | 679 | 254,000 |
2014/05/19 | 677 | 678 | 670 | 674 | 291,000 |
2014/05/16 | 676 | 679 | 667 | 671 | 351,000 |
2014/05/15 | 692 | 692 | 680 | 686 | 252,000 |
2014/05/14 | 675 | 692 | 675 | 691 | 368,000 |
2014/05/13 | 680 | 693 | 664 | 670 | 638,000 |
2014/05/12 | 710 | 710 | 695 | 704 | 344,000 |
2014/05/09 | 698 | 706 | 692 | 703 | 322,000 |
2014/05/08 | 694 | 705 | 689 | 695 | 336,000 |
2014/05/07 | 699 | 702 | 685 | 687 | 262,000 |
2014/05/02 | 690 | 707 | 690 | 704 | 357,000 |
2014/05/01 | 689 | 698 | 682 | 690 | 407,000 |
2014/04/30 | 708 | 708 | 689 | 692 | 344,000 |
2014/04/28 | 704 | 704 | 698 | 700 | 156,000 |
2014/04/25 | 699 | 707 | 699 | 705 | 418,000 |
2014/04/24 | 702 | 703 | 689 | 697 | 324,000 |
2014/04/23 | 708 | 712 | 695 | 699 | 283,000 |
2014/04/22 | 704 | 712 | 699 | 700 | 276,000 |
2014/04/21 | 716 | 717 | 703 | 704 | 275,000 |
2014/04/18 | 708 | 719 | 708 | 716 | 452,000 |
2014/04/17 | 701 | 706 | 693 | 701 | 576,000 |
2014/04/16 | 665 | 697 | 661 | 695 | 760,000 |
2014/04/15 | 654 | 659 | 641 | 655 | 452,000 |
2014/04/14 | 654 | 665 | 654 | 658 | 214,000 |
2014/04/11 | 647 | 666 | 646 | 657 | 697,000 |
2014/04/10 | 645 | 656 | 641 | 648 | 378,000 |
2014/04/09 | 652 | 658 | 643 | 645 | 562,000 |
2014/04/08 | 660 | 665 | 653 | 653 | 208,000 |
2014/04/07 | 659 | 670 | 651 | 666 | 233,000 |
2014/04/04 | 658 | 669 | 658 | 666 | 271,000 |
2014/04/03 | 674 | 674 | 660 | 660 | 299,000 |
2014/04/02 | 672 | 675 | 666 | 669 | 216,000 |
2014/04/01 | 668 | 672 | 659 | 672 | 291,000 |
2014/03/31 | 670 | 670 | 653 | 662 | 304,000 |
2014/03/28 | 654 | 663 | 648 | 663 | 251,000 |
2014/03/27 | 654 | 659 | 644 | 657 | 281,000 |
2014/03/26 | 657 | 662 | 644 | 655 | 432,000 |
2014/03/25 | 664 | 668 | 648 | 659 | 545,000 |
2014/03/24 | 661 | 676 | 656 | 671 | 460,000 |
2014/03/20 | 671 | 671 | 652 | 653 | 305,000 |
2014/03/19 | 665 | 677 | 654 | 666 | 479,000 |
2014/03/18 | 658 | 674 | 647 | 658 | 720,000 |
2014/03/17 | 653 | 660 | 636 | 639 | 245,000 |
2014/03/14 | 652 | 659 | 644 | 648 | 538,000 |
2014/03/13 | 661 | 668 | 661 | 662 | 257,000 |
2014/03/12 | 668 | 670 | 659 | 661 | 222,000 |
2014/03/11 | 674 | 679 | 671 | 675 | 106,000 |
2014/03/10 | 671 | 675 | 665 | 669 | 293,000 |
2014/03/07 | 683 | 683 | 671 | 680 | 234,000 |
2014/03/06 | 669 | 673 | 663 | 673 | 345,000 |
2014/03/05 | 679 | 680 | 670 | 672 | 171,000 |
2014/03/04 | 667 | 671 | 663 | 669 | 256,000 |
2014/03/03 | 676 | 678 | 667 | 671 | 398,000 |
2014/02/28 | 682 | 689 | 674 | 678 | 271,000 |
2014/02/27 | 687 | 694 | 682 | 682 | 202,000 |
2014/02/26 | 697 | 703 | 690 | 691 | 476,000 |
2014/02/25 | 716 | 717 | 704 | 710 | 331,000 |
2014/02/24 | 703 | 717 | 702 | 712 | 559,000 |
2014/02/21 | 691 | 710 | 691 | 709 | 356,000 |
2014/02/20 | 696 | 700 | 682 | 683 | 287,000 |
2014/02/19 | 716 | 716 | 696 | 699 | 321,000 |
2014/02/18 | 697 | 722 | 697 | 722 | 416,000 |
2014/02/17 | 690 | 696 | 678 | 696 | 350,000 |
2014/02/14 | 695 | 696 | 679 | 690 | 463,000 |
2014/02/13 | 701 | 701 | 689 | 694 | 327,000 |
2014/02/12 | 687 | 695 | 667 | 692 | 810,000 |
2014/02/10 | 717 | 720 | 700 | 705 | 240,000 |
2014/02/07 | 706 | 712 | 701 | 707 | 378,000 |
2014/02/06 | 700 | 709 | 692 | 696 | 355,000 |
2014/02/05 | 694 | 699 | 680 | 690 | 370,000 |
2014/02/04 | 696 | 700 | 681 | 682 | 626,000 |
2014/02/03 | 716 | 722 | 705 | 711 | 321,000 |
2014/01/31 | 724 | 730 | 708 | 719 | 372,000 |
2014/01/30 | 729 | 730 | 716 | 722 | 376,000 |
2014/01/29 | 732 | 747 | 732 | 741 | 287,000 |
2014/01/28 | 729 | 749 | 726 | 726 | 539,000 |
2014/01/27 | 734 | 741 | 725 | 728 | 552,000 |
2014/01/24 | 751 | 751 | 735 | 741 | 538,000 |
2014/01/23 | 773 | 779 | 758 | 759 | 399,000 |
2014/01/22 | 768 | 775 | 768 | 773 | 322,000 |
2014/01/21 | 764 | 780 | 755 | 775 | 838,000 |
2014/01/20 | 747 | 769 | 747 | 754 | 822,000 |
2014/01/17 | 737 | 744 | 737 | 741 | 583,000 |
2014/01/16 | 743 | 745 | 734 | 737 | 441,000 |
2014/01/15 | 738 | 738 | 723 | 737 | 300,000 |
2014/01/14 | 731 | 734 | 722 | 723 | 243,000 |
2014/01/10 | 730 | 738 | 725 | 738 | 299,000 |
2014/01/09 | 734 | 736 | 727 | 735 | 173,000 |
2014/01/08 | 731 | 736 | 729 | 736 | 110,000 |
2014/01/07 | 728 | 732 | 723 | 727 | 218,000 |
2014/01/06 | 727 | 732 | 719 | 728 | 531,000 |