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 |
|---|---|---|---|---|---|
| 1985/12/28 | 308 | 310 | 307 | 308 | 45,000 |
| 1985/12/27 | 308 | 310 | 306 | 310 | 64,000 |
| 1985/12/26 | 308 | 308 | 306 | 306 | 49,000 |
| 1985/12/25 | 305 | 305 | 304 | 305 | 129,000 |
| 1985/12/24 | 306 | 310 | 304 | 305 | 140,000 |
| 1985/12/23 | 305 | 306 | 305 | 305 | 108,000 |
| 1985/12/21 | 308 | 308 | 305 | 306 | 66,000 |
| 1985/12/20 | 308 | 310 | 306 | 307 | 61,000 |
| 1985/12/19 | 310 | 310 | 308 | 308 | 68,000 |
| 1985/12/18 | 309 | 310 | 308 | 308 | 94,000 |
| 1985/12/17 | 309 | 313 | 308 | 308 | 71,000 |
| 1985/12/16 | 310 | 315 | 308 | 308 | 83,000 |
| 1985/12/13 | 311 | 315 | 308 | 308 | 207,000 |
| 1985/12/12 | 320 | 320 | 311 | 312 | 103,000 |
| 1985/12/11 | 315 | 315 | 311 | 315 | 167,000 |
| 1985/12/10 | 310 | 314 | 308 | 314 | 162,000 |
| 1985/12/09 | 312 | 312 | 308 | 308 | 117,000 |
| 1985/12/07 | 310 | 311 | 307 | 307 | 168,000 |
| 1985/12/06 | 312 | 313 | 312 | 312 | 92,000 |
| 1985/12/05 | 311 | 311 | 310 | 311 | 124,000 |
| 1985/12/04 | 311 | 312 | 310 | 311 | 69,000 |
| 1985/12/03 | 312 | 312 | 311 | 312 | 89,000 |
| 1985/12/02 | 311 | 315 | 310 | 312 | 50,000 |
| 1985/11/30 | 308 | 315 | 308 | 315 | 51,000 |
| 1985/11/29 | 311 | 311 | 308 | 310 | 91,000 |
| 1985/11/28 | 314 | 314 | 308 | 309 | 37,000 |
| 1985/11/27 | 313 | 314 | 308 | 314 | 37,000 |
| 1985/11/26 | 309 | 310 | 308 | 308 | 59,000 |
| 1985/11/25 | 312 | 312 | 308 | 309 | 34,000 |
| 1985/11/22 | 307 | 315 | 303 | 307 | 170,000 |
| 1985/11/21 | 310 | 310 | 303 | 303 | 155,000 |
| 1985/11/20 | 311 | 313 | 308 | 309 | 84,000 |
| 1985/11/19 | 314 | 318 | 310 | 310 | 29,000 |
| 1985/11/18 | 320 | 320 | 313 | 313 | 41,000 |
| 1985/11/16 | 317 | 319 | 314 | 318 | 22,000 |
| 1985/11/15 | 315 | 315 | 312 | 312 | 70,000 |
| 1985/11/14 | 320 | 322 | 308 | 310 | 73,000 |
| 1985/11/13 | 324 | 325 | 320 | 320 | 40,000 |
| 1985/11/12 | 322 | 325 | 322 | 325 | 68,000 |
| 1985/11/11 | 325 | 325 | 322 | 322 | 44,000 |
| 1985/11/08 | 321 | 322 | 320 | 321 | 107,000 |
| 1985/11/07 | 321 | 324 | 320 | 320 | 77,000 |
| 1985/11/06 | 322 | 325 | 322 | 323 | 39,000 |
| 1985/11/05 | 325 | 325 | 320 | 320 | 40,000 |
| 1985/11/02 | 324 | 324 | 322 | 322 | 26,000 |
| 1985/11/01 | 324 | 324 | 322 | 323 | 113,000 |
| 1985/10/31 | 324 | 325 | 323 | 323 | 91,000 |
| 1985/10/30 | 324 | 328 | 324 | 324 | 29,000 |
| 1985/10/29 | 330 | 330 | 324 | 330 | 118,000 |
| 1985/10/28 | 330 | 335 | 326 | 331 | 62,000 |
| 1985/10/26 | 330 | 335 | 330 | 335 | 47,000 |
| 1985/10/25 | 330 | 335 | 330 | 335 | 58,000 |
| 1985/10/24 | 341 | 341 | 331 | 334 | 92,000 |
| 1985/10/23 | 340 | 344 | 338 | 340 | 295,000 |
| 1985/10/22 | 328 | 340 | 327 | 338 | 212,000 |
| 1985/10/21 | 329 | 333 | 325 | 330 | 50,000 |
| 1985/10/19 | 326 | 330 | 326 | 330 | 37,000 |
| 1985/10/18 | 334 | 334 | 326 | 332 | 81,000 |
| 1985/10/17 | 335 | 336 | 335 | 335 | 97,000 |
| 1985/10/16 | 331 | 334 | 327 | 334 | 96,000 |
| 1985/10/15 | 328 | 329 | 325 | 325 | 57,000 |
| 1985/10/14 | 330 | 335 | 327 | 327 | 55,000 |
| 1985/10/11 | 327 | 330 | 327 | 329 | 40,000 |
| 1985/10/09 | 323 | 330 | 323 | 327 | 176,000 |
| 1985/10/08 | 323 | 323 | 323 | 323 | 26,000 |
| 1985/10/07 | 326 | 326 | 322 | 322 | 48,000 |
| 1985/10/05 | 321 | 324 | 320 | 321 | 361,000 |
| 1985/10/04 | 323 | 324 | 322 | 323 | 163,000 |
| 1985/10/03 | 325 | 328 | 322 | 322 | 151,000 |
| 1985/10/02 | 330 | 330 | 325 | 325 | 104,000 |
| 1985/10/01 | 324 | 330 | 323 | 330 | 143,000 |
| 1985/09/30 | 325 | 325 | 322 | 324 | 60,000 |
| 1985/09/28 | 330 | 334 | 325 | 325 | 110,000 |
| 1985/09/27 | 330 | 332 | 330 | 330 | 115,000 |
| 1985/09/26 | 332 | 336 | 331 | 331 | 53,000 |
| 1985/09/25 | 345 | 345 | 336 | 336 | 98,000 |
| 1985/09/24 | 340 | 340 | 337 | 337 | 72,000 |
| 1985/09/21 | 342 | 344 | 339 | 341 | 53,000 |
| 1985/09/20 | 345 | 347 | 337 | 347 | 139,000 |
| 1985/09/19 | 340 | 345 | 338 | 344 | 137,000 |
| 1985/09/18 | 345 | 345 | 337 | 337 | 127,000 |
| 1985/09/17 | 340 | 349 | 340 | 345 | 314,000 |
| 1985/09/13 | 334 | 339 | 334 | 338 | 163,000 |
| 1985/09/12 | 329 | 333 | 328 | 333 | 118,000 |
| 1985/09/11 | 340 | 340 | 331 | 334 | 225,000 |
| 1985/09/10 | 333 | 338 | 333 | 335 | 90,000 |
| 1985/09/09 | 325 | 333 | 325 | 331 | 47,000 |
| 1985/09/07 | 323 | 330 | 320 | 330 | 120,000 |
| 1985/09/06 | 325 | 327 | 322 | 323 | 111,000 |
| 1985/09/05 | 326 | 327 | 325 | 325 | 23,000 |
| 1985/09/04 | 330 | 330 | 327 | 328 | 70,000 |
| 1985/09/03 | 331 | 335 | 330 | 330 | 66,000 |
| 1985/09/02 | 332 | 340 | 330 | 330 | 109,000 |
| 1985/08/31 | 338 | 340 | 332 | 333 | 35,000 |
| 1985/08/30 | 336 | 340 | 335 | 335 | 40,000 |
| 1985/08/29 | 344 | 344 | 331 | 333 | 131,000 |
| 1985/08/28 | 336 | 345 | 336 | 342 | 152,000 |
| 1985/08/27 | 330 | 335 | 330 | 335 | 72,000 |
| 1985/08/26 | 333 | 333 | 330 | 330 | 57,000 |
| 1985/08/24 | 332 | 334 | 330 | 334 | 40,000 |
| 1985/08/23 | 335 | 335 | 330 | 330 | 69,000 |
| 1985/08/22 | 337 | 338 | 330 | 332 | 92,000 |
| 1985/08/21 | 339 | 340 | 335 | 335 | 104,000 |
| 1985/08/20 | 330 | 338 | 329 | 338 | 146,000 |
| 1985/08/19 | 332 | 335 | 330 | 330 | 52,000 |
| 1985/08/17 | 333 | 333 | 330 | 332 | 48,000 |
| 1985/08/16 | 335 | 336 | 331 | 334 | 45,000 |
| 1985/08/15 | 328 | 330 | 326 | 330 | 61,000 |
| 1985/08/14 | 328 | 330 | 328 | 328 | 46,000 |
| 1985/08/13 | 335 | 335 | 328 | 328 | 45,000 |
| 1985/08/12 | 326 | 339 | 326 | 331 | 63,000 |
| 1985/08/09 | 325 | 326 | 325 | 325 | 38,000 |
| 1985/08/08 | 325 | 327 | 325 | 325 | 54,000 |
| 1985/08/07 | 325 | 327 | 325 | 325 | 108,000 |
| 1985/08/06 | 330 | 330 | 325 | 325 | 43,000 |
| 1985/08/05 | 326 | 330 | 326 | 330 | 38,000 |
| 1985/08/03 | 331 | 334 | 330 | 330 | 48,000 |
| 1985/08/02 | 330 | 335 | 330 | 331 | 56,000 |
| 1985/08/01 | 324 | 335 | 324 | 328 | 256,000 |
| 1985/07/31 | 326 | 330 | 324 | 324 | 287,000 |
| 1985/07/30 | 325 | 327 | 323 | 324 | 217,000 |
| 1985/07/29 | 332 | 336 | 325 | 335 | 193,000 |
| 1985/07/27 | 336 | 337 | 336 | 336 | 81,000 |
| 1985/07/26 | 336 | 337 | 336 | 336 | 63,000 |
| 1985/07/25 | 337 | 340 | 336 | 336 | 62,000 |
| 1985/07/24 | 341 | 341 | 338 | 338 | 72,000 |
| 1985/07/23 | 340 | 345 | 336 | 341 | 62,000 |
| 1985/07/22 | 346 | 348 | 339 | 340 | 168,000 |
| 1985/07/20 | 347 | 350 | 346 | 349 | 34,000 |
| 1985/07/19 | 349 | 353 | 346 | 346 | 124,000 |
| 1985/07/18 | 353 | 354 | 346 | 346 | 266,000 |
| 1985/07/17 | 352 | 354 | 350 | 352 | 509,000 |
| 1985/07/16 | 345 | 355 | 345 | 355 | 285,000 |
| 1985/07/15 | 345 | 360 | 341 | 341 | 362,000 |
| 1985/07/12 | 342 | 344 | 340 | 344 | 219,000 |
| 1985/07/11 | 340 | 344 | 339 | 342 | 171,000 |
| 1985/07/10 | 339 | 340 | 337 | 338 | 143,000 |
| 1985/07/09 | 336 | 340 | 335 | 335 | 94,000 |
| 1985/07/08 | 338 | 339 | 337 | 337 | 59,000 |
| 1985/07/06 | 340 | 340 | 336 | 338 | 63,000 |
| 1985/07/05 | 340 | 342 | 338 | 340 | 188,000 |
| 1985/07/04 | 337 | 341 | 336 | 341 | 95,000 |
| 1985/07/03 | 338 | 338 | 335 | 336 | 75,000 |
| 1985/07/02 | 338 | 338 | 336 | 338 | 71,000 |
| 1985/07/01 | 335 | 339 | 335 | 338 | 75,000 |
| 1985/06/29 | 338 | 342 | 338 | 340 | 55,000 |
| 1985/06/28 | 337 | 340 | 336 | 340 | 76,000 |
| 1985/06/27 | 338 | 338 | 335 | 335 | 101,000 |
| 1985/06/26 | 340 | 340 | 336 | 336 | 156,000 |
| 1985/06/25 | 338 | 340 | 336 | 336 | 99,000 |
| 1985/06/24 | 345 | 345 | 336 | 340 | 122,000 |
| 1985/06/22 | 340 | 342 | 338 | 342 | 83,000 |
| 1985/06/21 | 339 | 339 | 335 | 338 | 102,000 |
| 1985/06/20 | 347 | 347 | 338 | 340 | 194,000 |
| 1985/06/19 | 343 | 345 | 340 | 342 | 217,000 |
| 1985/06/18 | 350 | 350 | 340 | 344 | 153,000 |
| 1985/06/17 | 350 | 353 | 345 | 349 | 221,000 |
| 1985/06/15 | 355 | 356 | 346 | 347 | 205,000 |
| 1985/06/14 | 341 | 357 | 341 | 355 | 427,000 |
| 1985/06/13 | 346 | 346 | 339 | 341 | 173,000 |
| 1985/06/12 | 353 | 353 | 346 | 348 | 210,000 |
| 1985/06/11 | 352 | 357 | 348 | 350 | 567,000 |
| 1985/06/10 | 355 | 360 | 353 | 359 | 536,000 |
| 1985/06/07 | 355 | 361 | 347 | 350 | 940,000 |
| 1985/06/06 | 337 | 355 | 330 | 350 | 704,000 |
| 1985/06/05 | 334 | 334 | 326 | 329 | 233,000 |
| 1985/06/04 | 338 | 338 | 332 | 334 | 44,000 |
| 1985/06/03 | 338 | 340 | 333 | 337 | 114,000 |
| 1985/06/01 | 333 | 335 | 333 | 335 | 48,000 |
| 1985/05/31 | 333 | 337 | 332 | 332 | 117,000 |
| 1985/05/30 | 333 | 340 | 332 | 332 | 134,000 |
| 1985/05/29 | 342 | 342 | 332 | 332 | 204,000 |
| 1985/05/28 | 345 | 348 | 340 | 344 | 360,000 |
| 1985/05/27 | 343 | 343 | 340 | 342 | 193,000 |
| 1985/05/25 | 339 | 339 | 335 | 339 | 41,000 |
| 1985/05/24 | 329 | 340 | 329 | 331 | 236,000 |
| 1985/05/23 | 330 | 330 | 326 | 328 | 86,000 |
| 1985/05/22 | 329 | 330 | 325 | 325 | 114,000 |
| 1985/05/21 | 327 | 327 | 325 | 325 | 111,000 |
| 1985/05/20 | 330 | 330 | 323 | 324 | 66,000 |
| 1985/05/18 | 321 | 322 | 321 | 322 | 50,000 |
| 1985/05/17 | 325 | 328 | 320 | 320 | 207,000 |
| 1985/05/16 | 325 | 326 | 325 | 325 | 40,000 |
| 1985/05/15 | 328 | 329 | 325 | 325 | 87,000 |
| 1985/05/14 | 332 | 332 | 330 | 330 | 83,000 |
| 1985/05/13 | 335 | 336 | 332 | 332 | 75,000 |
| 1985/05/10 | 332 | 337 | 332 | 335 | 96,000 |
| 1985/05/09 | 330 | 330 | 326 | 330 | 81,000 |
| 1985/05/08 | 328 | 330 | 328 | 328 | 67,000 |
| 1985/05/07 | 326 | 330 | 326 | 330 | 68,000 |
| 1985/05/04 | 326 | 328 | 325 | 328 | 53,000 |
| 1985/05/02 | 328 | 330 | 328 | 328 | 54,000 |
| 1985/05/01 | 328 | 328 | 325 | 325 | 190,000 |
| 1985/04/30 | 335 | 335 | 327 | 327 | 50,000 |
| 1985/04/27 | 330 | 330 | 330 | 330 | 19,000 |
| 1985/04/26 | 330 | 338 | 328 | 338 | 99,000 |
| 1985/04/25 | 339 | 339 | 328 | 333 | 41,000 |
| 1985/04/24 | 328 | 335 | 328 | 328 | 85,000 |
| 1985/04/23 | 343 | 345 | 327 | 338 | 182,000 |
| 1985/04/22 | 336 | 345 | 335 | 343 | 110,000 |
| 1985/04/20 | 329 | 340 | 327 | 335 | 117,000 |
| 1985/04/19 | 327 | 330 | 325 | 325 | 117,000 |
| 1985/04/18 | 338 | 338 | 325 | 325 | 158,000 |
| 1985/04/17 | 328 | 328 | 321 | 325 | 98,000 |
| 1985/04/16 | 337 | 337 | 321 | 321 | 193,000 |
| 1985/04/15 | 337 | 340 | 337 | 337 | 55,000 |
| 1985/04/12 | 335 | 338 | 332 | 337 | 207,000 |
| 1985/04/11 | 339 | 343 | 335 | 336 | 266,000 |
| 1985/04/10 | 349 | 349 | 338 | 344 | 211,000 |
| 1985/04/09 | 353 | 353 | 334 | 344 | 293,000 |
| 1985/04/08 | 357 | 357 | 351 | 353 | 303,000 |
| 1985/04/06 | 359 | 360 | 350 | 357 | 520,000 |
| 1985/04/05 | 344 | 367 | 340 | 362 | 3,433,000 |
| 1985/04/04 | 347 | 348 | 341 | 345 | 415,000 |
| 1985/04/03 | 348 | 348 | 337 | 339 | 634,000 |
| 1985/04/02 | 337 | 349 | 336 | 348 | 875,000 |
| 1985/04/01 | 339 | 339 | 335 | 335 | 140,000 |
| 1985/03/30 | 331 | 335 | 330 | 331 | 55,000 |
| 1985/03/29 | 333 | 337 | 330 | 330 | 177,000 |
| 1985/03/28 | 320 | 338 | 320 | 338 | 333,000 |
| 1985/03/27 | 330 | 330 | 315 | 318 | 301,000 |
| 1985/03/26 | 325 | 325 | 321 | 321 | 105,000 |
| 1985/03/25 | 330 | 330 | 322 | 330 | 115,000 |
| 1985/03/23 | 320 | 322 | 320 | 321 | 48,000 |
| 1985/03/22 | 320 | 330 | 315 | 320 | 230,000 |
| 1985/03/20 | 318 | 324 | 318 | 320 | 43,000 |
| 1985/03/19 | 320 | 320 | 317 | 317 | 77,000 |
| 1985/03/18 | 318 | 320 | 318 | 320 | 105,000 |
| 1985/03/16 | 320 | 320 | 315 | 315 | 65,000 |
| 1985/03/15 | 315 | 320 | 315 | 320 | 86,000 |
| 1985/03/14 | 320 | 320 | 313 | 313 | 76,000 |
| 1985/03/13 | 313 | 315 | 312 | 315 | 89,000 |
| 1985/03/12 | 315 | 315 | 312 | 312 | 158,000 |
| 1985/03/11 | 318 | 320 | 311 | 314 | 173,000 |
| 1985/03/08 | 318 | 319 | 315 | 316 | 79,000 |
| 1985/03/07 | 316 | 320 | 316 | 320 | 97,000 |
| 1985/03/06 | 320 | 320 | 316 | 316 | 74,000 |
| 1985/03/05 | 318 | 323 | 318 | 320 | 74,000 |
| 1985/03/04 | 321 | 324 | 316 | 324 | 81,000 |
| 1985/03/02 | 320 | 329 | 315 | 320 | 158,000 |
| 1985/03/01 | 312 | 320 | 312 | 319 | 137,000 |
| 1985/02/28 | 321 | 321 | 312 | 312 | 216,000 |
| 1985/02/27 | 321 | 323 | 312 | 316 | 258,000 |
| 1985/02/26 | 327 | 330 | 320 | 325 | 248,000 |
| 1985/02/25 | 326 | 330 | 323 | 329 | 85,000 |
| 1985/02/23 | 327 | 328 | 320 | 323 | 369,000 |
| 1985/02/22 | 335 | 336 | 330 | 330 | 237,000 |
| 1985/02/21 | 336 | 337 | 335 | 335 | 94,000 |
| 1985/02/20 | 337 | 338 | 335 | 336 | 179,000 |
| 1985/02/19 | 338 | 338 | 336 | 337 | 98,000 |
| 1985/02/18 | 335 | 340 | 330 | 335 | 128,000 |
| 1985/02/16 | 335 | 335 | 330 | 330 | 133,000 |
| 1985/02/15 | 331 | 336 | 330 | 335 | 485,000 |
| 1985/02/14 | 341 | 343 | 338 | 338 | 363,000 |
| 1985/02/13 | 342 | 342 | 337 | 342 | 403,000 |
| 1985/02/12 | 343 | 344 | 339 | 342 | 378,000 |
| 1985/02/08 | 350 | 350 | 338 | 341 | 1,013,000 |
| 1985/02/07 | 345 | 355 | 343 | 353 | 2,392,000 |
| 1985/02/06 | 343 | 344 | 338 | 342 | 522,000 |
| 1985/02/05 | 345 | 350 | 342 | 346 | 927,000 |
| 1985/02/04 | 340 | 353 | 340 | 347 | 1,171,000 |
| 1985/02/02 | 340 | 342 | 338 | 339 | 366,000 |
| 1985/02/01 | 354 | 354 | 335 | 338 | 2,556,000 |
| 1985/01/31 | 340 | 355 | 339 | 355 | 4,391,000 |
| 1985/01/30 | 340 | 345 | 336 | 338 | 2,067,000 |
| 1985/01/29 | 335 | 344 | 333 | 343 | 1,631,000 |
| 1985/01/28 | 326 | 328 | 321 | 328 | 242,000 |
| 1985/01/26 | 329 | 329 | 326 | 326 | 300,000 |
| 1985/01/25 | 330 | 333 | 324 | 328 | 864,000 |
| 1985/01/24 | 313 | 324 | 311 | 324 | 131,000 |
| 1985/01/23 | 315 | 315 | 310 | 311 | 35,000 |
| 1985/01/22 | 316 | 320 | 310 | 315 | 85,000 |
| 1985/01/21 | 320 | 320 | 316 | 319 | 97,000 |
| 1985/01/19 | 318 | 327 | 318 | 323 | 326,000 |
| 1985/01/18 | 311 | 315 | 309 | 312 | 47,000 |
| 1985/01/17 | 312 | 312 | 309 | 309 | 63,000 |
| 1985/01/16 | 310 | 310 | 310 | 310 | 34,000 |
| 1985/01/14 | 310 | 312 | 308 | 310 | 40,000 |
| 1985/01/11 | 312 | 312 | 309 | 309 | 51,000 |
| 1985/01/10 | 311 | 315 | 311 | 312 | 49,000 |
| 1985/01/09 | 306 | 320 | 305 | 320 | 121,000 |
| 1985/01/08 | 305 | 307 | 305 | 306 | 49,000 |
| 1985/01/07 | 303 | 303 | 303 | 303 | 36,000 |
| 1985/01/05 | 301 | 308 | 300 | 303 | 62,000 |
| 1985/01/04 | 301 | 302 | 301 | 302 | 56,000 |