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 |
|---|---|---|---|---|---|
| 1984/12/28 | 309 | 309 | 307 | 308 | 51,000 |
| 1984/12/27 | 308 | 310 | 307 | 307 | 60,000 |
| 1984/12/26 | 309 | 310 | 308 | 308 | 56,000 |
| 1984/12/25 | 311 | 311 | 307 | 308 | 31,000 |
| 1984/12/24 | 309 | 310 | 307 | 309 | 54,000 |
| 1984/12/22 | 310 | 311 | 310 | 311 | 43,000 |
| 1984/12/21 | 310 | 312 | 309 | 309 | 109,000 |
| 1984/12/20 | 311 | 315 | 310 | 311 | 28,000 |
| 1984/12/19 | 313 | 313 | 309 | 310 | 153,000 |
| 1984/12/18 | 312 | 313 | 311 | 311 | 55,000 |
| 1984/12/17 | 315 | 316 | 312 | 314 | 43,000 |
| 1984/12/15 | 315 | 320 | 311 | 311 | 40,000 |
| 1984/12/14 | 315 | 320 | 315 | 320 | 47,000 |
| 1984/12/13 | 314 | 316 | 313 | 315 | 62,000 |
| 1984/12/12 | 312 | 315 | 310 | 313 | 122,000 |
| 1984/12/11 | 320 | 322 | 315 | 315 | 74,000 |
| 1984/12/10 | 325 | 325 | 321 | 322 | 107,000 |
| 1984/12/07 | 327 | 329 | 321 | 321 | 151,000 |
| 1984/12/06 | 321 | 325 | 318 | 325 | 190,000 |
| 1984/12/05 | 321 | 324 | 317 | 317 | 59,000 |
| 1984/12/04 | 321 | 325 | 320 | 320 | 93,000 |
| 1984/12/03 | 323 | 325 | 316 | 321 | 107,000 |
| 1984/12/01 | 328 | 328 | 321 | 328 | 63,000 |
| 1984/11/30 | 315 | 330 | 315 | 329 | 175,000 |
| 1984/11/29 | 313 | 315 | 312 | 312 | 98,000 |
| 1984/11/28 | 314 | 318 | 311 | 311 | 112,000 |
| 1984/11/27 | 315 | 317 | 314 | 317 | 36,000 |
| 1984/11/26 | 315 | 316 | 312 | 312 | 58,000 |
| 1984/11/24 | 320 | 320 | 315 | 315 | 38,000 |
| 1984/11/22 | 320 | 324 | 318 | 320 | 84,000 |
| 1984/11/21 | 323 | 325 | 320 | 320 | 40,000 |
| 1984/11/20 | 326 | 330 | 323 | 323 | 66,000 |
| 1984/11/19 | 327 | 330 | 326 | 326 | 177,000 |
| 1984/11/17 | 330 | 332 | 325 | 329 | 188,000 |
| 1984/11/16 | 332 | 334 | 325 | 330 | 595,000 |
| 1984/11/15 | 325 | 332 | 322 | 322 | 439,000 |
| 1984/11/14 | 325 | 325 | 320 | 321 | 144,000 |
| 1984/11/13 | 325 | 325 | 321 | 321 | 108,000 |
| 1984/11/12 | 320 | 327 | 320 | 320 | 125,000 |
| 1984/11/09 | 309 | 311 | 309 | 310 | 59,000 |
| 1984/11/08 | 309 | 310 | 308 | 308 | 91,000 |
| 1984/11/07 | 312 | 315 | 310 | 310 | 66,000 |
| 1984/11/06 | 313 | 315 | 310 | 311 | 138,000 |
| 1984/11/05 | 313 | 314 | 311 | 311 | 152,000 |
| 1984/11/02 | 316 | 317 | 315 | 315 | 97,000 |
| 1984/11/01 | 319 | 320 | 318 | 318 | 78,000 |
| 1984/10/31 | 322 | 322 | 315 | 316 | 101,000 |
| 1984/10/30 | 329 | 329 | 317 | 324 | 201,000 |
| 1984/10/29 | 327 | 335 | 327 | 328 | 440,000 |
| 1984/10/27 | 317 | 320 | 317 | 317 | 129,000 |
| 1984/10/26 | 318 | 324 | 316 | 316 | 152,000 |
| 1984/10/25 | 315 | 321 | 315 | 315 | 140,000 |
| 1984/10/24 | 315 | 319 | 313 | 313 | 81,000 |
| 1984/10/23 | 313 | 313 | 311 | 313 | 105,000 |
| 1984/10/22 | 316 | 318 | 311 | 313 | 51,000 |
| 1984/10/20 | 315 | 318 | 313 | 318 | 66,000 |
| 1984/10/19 | 310 | 322 | 310 | 316 | 49,000 |
| 1984/10/18 | 308 | 310 | 308 | 310 | 57,000 |
| 1984/10/17 | 310 | 310 | 308 | 308 | 79,000 |
| 1984/10/16 | 311 | 311 | 308 | 309 | 111,000 |
| 1984/10/15 | 313 | 315 | 311 | 311 | 96,000 |
| 1984/10/12 | 315 | 320 | 315 | 315 | 101,000 |
| 1984/10/11 | 323 | 323 | 320 | 321 | 130,000 |
| 1984/10/09 | 328 | 328 | 321 | 323 | 78,000 |
| 1984/10/08 | 330 | 330 | 325 | 326 | 208,000 |
| 1984/10/06 | 335 | 335 | 323 | 325 | 567,000 |
| 1984/10/05 | 307 | 310 | 306 | 308 | 59,000 |
| 1984/10/04 | 306 | 309 | 306 | 308 | 53,000 |
| 1984/10/03 | 306 | 307 | 305 | 306 | 54,000 |
| 1984/10/02 | 310 | 311 | 310 | 310 | 51,000 |
| 1984/10/01 | 310 | 315 | 310 | 310 | 43,000 |
| 1984/09/29 | 310 | 315 | 310 | 310 | 32,000 |
| 1984/09/28 | 306 | 315 | 306 | 315 | 67,000 |
| 1984/09/27 | 309 | 309 | 305 | 308 | 51,000 |
| 1984/09/26 | 310 | 312 | 304 | 304 | 77,000 |
| 1984/09/25 | 311 | 312 | 310 | 311 | 83,000 |
| 1984/09/22 | 308 | 310 | 308 | 310 | 66,000 |
| 1984/09/21 | 308 | 309 | 308 | 308 | 83,000 |
| 1984/09/20 | 309 | 310 | 308 | 308 | 63,000 |
| 1984/09/19 | 310 | 310 | 308 | 308 | 63,000 |
| 1984/09/18 | 314 | 314 | 310 | 310 | 40,000 |
| 1984/09/17 | 309 | 313 | 309 | 313 | 65,000 |
| 1984/09/14 | 308 | 311 | 308 | 308 | 139,000 |
| 1984/09/13 | 312 | 312 | 308 | 308 | 68,000 |
| 1984/09/12 | 312 | 312 | 308 | 308 | 189,000 |
| 1984/09/11 | 313 | 314 | 310 | 310 | 108,000 |
| 1984/09/10 | 320 | 320 | 313 | 314 | 76,000 |
| 1984/09/07 | 319 | 320 | 315 | 320 | 77,000 |
| 1984/09/06 | 320 | 320 | 316 | 320 | 53,000 |
| 1984/09/05 | 317 | 320 | 314 | 316 | 156,000 |
| 1984/09/04 | 330 | 330 | 318 | 320 | 90,000 |
| 1984/09/03 | 320 | 330 | 320 | 330 | 74,000 |
| 1984/09/01 | 334 | 334 | 320 | 320 | 57,000 |
| 1984/08/31 | 319 | 335 | 316 | 330 | 133,000 |
| 1984/08/30 | 320 | 320 | 316 | 319 | 104,000 |
| 1984/08/29 | 314 | 320 | 314 | 320 | 151,000 |
| 1984/08/28 | 316 | 319 | 314 | 314 | 105,000 |
| 1984/08/27 | 324 | 324 | 315 | 316 | 111,000 |
| 1984/08/25 | 323 | 329 | 320 | 320 | 81,000 |
| 1984/08/24 | 338 | 338 | 320 | 320 | 374,000 |
| 1984/08/23 | 316 | 348 | 315 | 343 | 1,152,000 |
| 1984/08/22 | 317 | 318 | 310 | 315 | 94,000 |
| 1984/08/21 | 316 | 316 | 312 | 316 | 15,000 |
| 1984/08/20 | 312 | 315 | 309 | 315 | 71,000 |
| 1984/08/18 | 310 | 310 | 308 | 308 | 192,000 |
| 1984/08/17 | 310 | 310 | 308 | 310 | 68,000 |
| 1984/08/16 | 310 | 315 | 308 | 308 | 47,000 |
| 1984/08/15 | 310 | 310 | 308 | 308 | 63,000 |
| 1984/08/14 | 310 | 312 | 308 | 310 | 39,000 |
| 1984/08/13 | 308 | 310 | 308 | 308 | 25,000 |
| 1984/08/10 | 308 | 310 | 308 | 309 | 34,000 |
| 1984/08/09 | 307 | 310 | 306 | 306 | 45,000 |
| 1984/08/08 | 311 | 315 | 307 | 310 | 124,000 |
| 1984/08/07 | 314 | 314 | 308 | 310 | 45,000 |
| 1984/08/06 | 315 | 315 | 307 | 315 | 48,000 |
| 1984/08/04 | 315 | 318 | 314 | 318 | 84,000 |
| 1984/08/03 | 307 | 318 | 307 | 318 | 132,000 |
| 1984/08/02 | 309 | 310 | 305 | 305 | 53,000 |
| 1984/08/01 | 304 | 310 | 302 | 302 | 141,000 |
| 1984/07/31 | 309 | 309 | 304 | 304 | 86,000 |
| 1984/07/30 | 310 | 312 | 304 | 304 | 123,000 |
| 1984/07/28 | 310 | 312 | 310 | 310 | 72,000 |
| 1984/07/27 | 309 | 310 | 309 | 310 | 54,000 |
| 1984/07/26 | 310 | 315 | 310 | 310 | 50,000 |
| 1984/07/25 | 301 | 306 | 301 | 304 | 31,000 |
| 1984/07/24 | 300 | 306 | 298 | 306 | 162,000 |
| 1984/07/23 | 312 | 312 | 304 | 304 | 119,000 |
| 1984/07/21 | 315 | 315 | 311 | 311 | 5,000 |
| 1984/07/20 | 309 | 311 | 307 | 310 | 41,000 |
| 1984/07/19 | 315 | 315 | 310 | 310 | 190,000 |
| 1984/07/18 | 315 | 325 | 315 | 325 | 60,000 |
| 1984/07/17 | 316 | 320 | 315 | 316 | 55,000 |
| 1984/07/16 | 317 | 318 | 315 | 318 | 30,000 |
| 1984/07/13 | 316 | 317 | 315 | 315 | 56,000 |
| 1984/07/12 | 318 | 321 | 316 | 316 | 85,000 |
| 1984/07/11 | 328 | 328 | 321 | 323 | 35,000 |
| 1984/07/10 | 333 | 333 | 315 | 328 | 137,000 |
| 1984/07/09 | 337 | 339 | 333 | 333 | 139,000 |
| 1984/07/07 | 344 | 344 | 338 | 338 | 321,000 |
| 1984/07/06 | 332 | 345 | 332 | 336 | 686,000 |
| 1984/07/05 | 323 | 330 | 323 | 328 | 302,000 |
| 1984/07/04 | 322 | 322 | 320 | 322 | 159,000 |
| 1984/07/03 | 324 | 325 | 320 | 320 | 118,000 |
| 1984/07/02 | 324 | 328 | 321 | 325 | 151,000 |
| 1984/06/30 | 314 | 319 | 314 | 319 | 37,000 |
| 1984/06/29 | 315 | 315 | 310 | 311 | 43,000 |
| 1984/06/28 | 315 | 316 | 311 | 316 | 116,000 |
| 1984/06/27 | 307 | 317 | 307 | 316 | 94,000 |
| 1984/06/26 | 306 | 308 | 305 | 307 | 138,000 |
| 1984/06/25 | 309 | 309 | 306 | 308 | 122,000 |
| 1984/06/23 | 307 | 308 | 306 | 306 | 84,000 |
| 1984/06/22 | 310 | 312 | 306 | 306 | 96,000 |
| 1984/06/21 | 313 | 314 | 310 | 310 | 146,000 |
| 1984/06/20 | 310 | 310 | 306 | 310 | 61,000 |
| 1984/06/19 | 310 | 311 | 305 | 306 | 68,000 |
| 1984/06/18 | 301 | 315 | 301 | 312 | 30,000 |
| 1984/06/16 | 298 | 300 | 298 | 299 | 9,000 |
| 1984/06/15 | 300 | 300 | 295 | 297 | 76,000 |
| 1984/06/14 | 306 | 306 | 305 | 305 | 30,000 |
| 1984/06/13 | 308 | 313 | 308 | 308 | 22,000 |
| 1984/06/12 | 313 | 314 | 308 | 314 | 38,000 |
| 1984/06/11 | 315 | 317 | 314 | 314 | 93,000 |
| 1984/06/08 | 309 | 319 | 308 | 314 | 70,000 |
| 1984/06/07 | 301 | 310 | 301 | 310 | 87,000 |
| 1984/06/06 | 300 | 300 | 299 | 299 | 73,000 |
| 1984/06/05 | 300 | 300 | 299 | 299 | 29,000 |
| 1984/06/04 | 305 | 305 | 300 | 300 | 42,000 |
| 1984/06/02 | 301 | 305 | 300 | 305 | 39,000 |
| 1984/06/01 | 300 | 301 | 300 | 301 | 45,000 |
| 1984/05/30 | 305 | 305 | 300 | 300 | 12,000 |
| 1984/05/29 | 302 | 302 | 300 | 300 | 41,000 |
| 1984/05/28 | 301 | 303 | 301 | 301 | 16,000 |
| 1984/05/26 | 303 | 303 | 298 | 300 | 19,000 |
| 1984/05/25 | 300 | 303 | 298 | 303 | 138,000 |
| 1984/05/24 | 300 | 305 | 300 | 303 | 56,000 |
| 1984/05/23 | 301 | 301 | 295 | 298 | 72,000 |
| 1984/05/22 | 306 | 307 | 300 | 300 | 79,000 |
| 1984/05/21 | 310 | 310 | 309 | 309 | 49,000 |
| 1984/05/19 | 306 | 311 | 306 | 309 | 45,000 |
| 1984/05/18 | 315 | 315 | 311 | 311 | 137,000 |
| 1984/05/17 | 323 | 324 | 320 | 320 | 71,000 |
| 1984/05/16 | 322 | 325 | 321 | 323 | 126,000 |
| 1984/05/15 | 320 | 326 | 317 | 322 | 54,000 |
| 1984/05/14 | 328 | 328 | 321 | 321 | 103,000 |
| 1984/05/11 | 333 | 333 | 331 | 331 | 59,000 |
| 1984/05/10 | 338 | 338 | 333 | 336 | 127,000 |
| 1984/05/09 | 336 | 337 | 335 | 337 | 89,000 |
| 1984/05/08 | 340 | 343 | 339 | 339 | 178,000 |
| 1984/05/07 | 340 | 344 | 340 | 343 | 111,000 |
| 1984/05/04 | 335 | 344 | 335 | 335 | 188,000 |
| 1984/05/02 | 336 | 336 | 333 | 335 | 77,000 |
| 1984/05/01 | 333 | 334 | 332 | 333 | 57,000 |
| 1984/04/28 | 333 | 333 | 332 | 332 | 28,000 |
| 1984/04/27 | 335 | 335 | 331 | 331 | 93,000 |
| 1984/04/26 | 336 | 338 | 331 | 335 | 57,000 |
| 1984/04/25 | 340 | 340 | 330 | 331 | 142,000 |
| 1984/04/24 | 339 | 340 | 335 | 336 | 44,000 |
| 1984/04/23 | 338 | 340 | 332 | 334 | 77,000 |
| 1984/04/21 | 335 | 339 | 335 | 335 | 52,000 |
| 1984/04/20 | 335 | 340 | 335 | 335 | 70,000 |
| 1984/04/19 | 340 | 340 | 335 | 335 | 381,000 |
| 1984/04/18 | 338 | 340 | 337 | 339 | 42,000 |
| 1984/04/17 | 347 | 347 | 333 | 335 | 310,000 |
| 1984/04/16 | 348 | 348 | 346 | 348 | 110,000 |
| 1984/04/13 | 351 | 351 | 345 | 348 | 274,000 |
| 1984/04/12 | 345 | 354 | 345 | 353 | 825,000 |
| 1984/04/11 | 340 | 347 | 339 | 345 | 452,000 |
| 1984/04/10 | 339 | 342 | 336 | 336 | 165,000 |
| 1984/04/09 | 339 | 339 | 336 | 338 | 41,000 |
| 1984/04/07 | 338 | 338 | 338 | 338 | 37,000 |
| 1984/04/06 | 338 | 343 | 338 | 338 | 74,000 |
| 1984/04/05 | 338 | 344 | 334 | 344 | 78,000 |
| 1984/04/04 | 338 | 338 | 333 | 333 | 97,000 |
| 1984/04/03 | 338 | 338 | 331 | 335 | 148,000 |
| 1984/04/02 | 344 | 345 | 340 | 340 | 104,000 |
| 1984/03/31 | 341 | 345 | 341 | 345 | 96,000 |
| 1984/03/30 | 347 | 348 | 344 | 345 | 135,000 |
| 1984/03/29 | 347 | 347 | 343 | 344 | 43,000 |
| 1984/03/28 | 341 | 341 | 335 | 335 | 65,000 |
| 1984/03/27 | 347 | 348 | 339 | 339 | 194,000 |
| 1984/03/26 | 349 | 350 | 346 | 348 | 89,000 |
| 1984/03/24 | 346 | 350 | 346 | 350 | 107,000 |
| 1984/03/23 | 353 | 358 | 343 | 344 | 897,000 |
| 1984/03/22 | 349 | 353 | 346 | 352 | 614,000 |
| 1984/03/21 | 347 | 349 | 342 | 348 | 430,000 |
| 1984/03/19 | 337 | 342 | 336 | 342 | 82,000 |
| 1984/03/17 | 335 | 337 | 332 | 332 | 57,000 |
| 1984/03/16 | 340 | 342 | 330 | 330 | 332,000 |
| 1984/03/15 | 335 | 340 | 333 | 335 | 324,000 |
| 1984/03/14 | 328 | 330 | 325 | 325 | 133,000 |
| 1984/03/13 | 321 | 329 | 321 | 329 | 102,000 |
| 1984/03/12 | 322 | 324 | 317 | 324 | 174,000 |
| 1984/03/09 | 323 | 323 | 321 | 321 | 43,000 |
| 1984/03/08 | 324 | 326 | 322 | 322 | 89,000 |
| 1984/03/07 | 326 | 328 | 325 | 325 | 53,000 |
| 1984/03/06 | 326 | 330 | 325 | 325 | 105,000 |
| 1984/03/05 | 330 | 330 | 326 | 326 | 57,000 |
| 1984/03/03 | 326 | 330 | 325 | 330 | 80,000 |
| 1984/03/02 | 326 | 330 | 325 | 325 | 109,000 |
| 1984/03/01 | 328 | 330 | 326 | 326 | 87,000 |
| 1984/02/29 | 333 | 333 | 328 | 328 | 36,000 |
| 1984/02/28 | 328 | 334 | 327 | 334 | 116,000 |
| 1984/02/27 | 325 | 330 | 324 | 326 | 105,000 |
| 1984/02/25 | 325 | 330 | 324 | 330 | 261,000 |
| 1984/02/24 | 326 | 329 | 324 | 329 | 235,000 |
| 1984/02/23 | 330 | 330 | 323 | 323 | 100,000 |
| 1984/02/22 | 327 | 330 | 325 | 325 | 404,000 |
| 1984/02/21 | 326 | 333 | 326 | 330 | 44,000 |
| 1984/02/20 | 328 | 333 | 326 | 327 | 35,000 |
| 1984/02/18 | 328 | 335 | 325 | 333 | 44,000 |
| 1984/02/17 | 331 | 336 | 323 | 323 | 183,000 |
| 1984/02/16 | 328 | 340 | 328 | 336 | 235,000 |
| 1984/02/15 | 330 | 333 | 328 | 330 | 247,000 |
| 1984/02/14 | 330 | 330 | 324 | 325 | 149,000 |
| 1984/02/13 | 327 | 334 | 327 | 330 | 149,000 |
| 1984/02/10 | 333 | 333 | 326 | 327 | 358,000 |
| 1984/02/09 | 341 | 345 | 331 | 338 | 313,000 |
| 1984/02/08 | 338 | 345 | 338 | 345 | 497,000 |
| 1984/02/07 | 340 | 345 | 340 | 343 | 272,000 |
| 1984/02/06 | 351 | 355 | 336 | 345 | 312,000 |
| 1984/02/04 | 356 | 359 | 346 | 356 | 1,452,000 |
| 1984/02/03 | 340 | 359 | 335 | 354 | 2,304,000 |
| 1984/02/02 | 332 | 335 | 332 | 332 | 150,000 |
| 1984/02/01 | 335 | 338 | 332 | 332 | 300,000 |
| 1984/01/31 | 341 | 341 | 335 | 338 | 185,000 |
| 1984/01/30 | 348 | 348 | 340 | 342 | 602,000 |
| 1984/01/28 | 344 | 349 | 340 | 348 | 1,441,000 |
| 1984/01/27 | 335 | 347 | 331 | 339 | 1,136,000 |
| 1984/01/26 | 326 | 335 | 326 | 333 | 418,000 |
| 1984/01/25 | 324 | 327 | 324 | 324 | 102,000 |
| 1984/01/24 | 324 | 325 | 322 | 323 | 112,000 |
| 1984/01/23 | 323 | 325 | 323 | 324 | 69,000 |
| 1984/01/21 | 322 | 325 | 322 | 322 | 71,000 |
| 1984/01/20 | 325 | 325 | 322 | 322 | 101,000 |
| 1984/01/19 | 327 | 327 | 323 | 323 | 140,000 |
| 1984/01/18 | 329 | 330 | 326 | 327 | 305,000 |
| 1984/01/17 | 325 | 328 | 324 | 328 | 128,000 |
| 1984/01/13 | 322 | 325 | 321 | 322 | 183,000 |
| 1984/01/12 | 325 | 325 | 322 | 322 | 176,000 |
| 1984/01/11 | 325 | 327 | 322 | 323 | 107,000 |
| 1984/01/10 | 325 | 329 | 322 | 325 | 185,000 |
| 1984/01/09 | 326 | 326 | 320 | 320 | 101,000 |
| 1984/01/07 | 325 | 325 | 321 | 325 | 133,000 |
| 1984/01/06 | 326 | 327 | 322 | 325 | 126,000 |
| 1984/01/05 | 325 | 329 | 323 | 328 | 237,000 |
| 1984/01/04 | 332 | 332 | 325 | 329 | 126,000 |