日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 311 315 308 310 303,000
1986/12/26 323 326 305 306 226,000
1986/12/25 330 335 321 328 65,000
1986/12/24 323 327 320 325 98,000
1986/12/23 325 330 323 328 135,000
1986/12/22 335 337 328 330 153,000
1986/12/19 335 340 335 335 204,000
1986/12/18 325 330 325 330 57,000
1986/12/17 333 333 328 328 109,000
1986/12/16 336 340 334 334 95,000
1986/12/15 339 342 338 340 87,000
1986/12/12 342 345 339 339 75,000
1986/12/11 342 348 340 347 189,000
1986/12/10 342 342 338 342 248,000
1986/12/09 335 345 335 336 699,000
1986/12/08 335 336 332 335 116,000
1986/12/06 334 335 330 335 96,000
1986/12/05 333 335 330 335 306,000
1986/12/04 335 337 330 330 418,000
1986/12/03 332 340 330 330 105,000
1986/12/02 330 331 330 330 237,000
1986/12/01 340 340 335 336 29,000
1986/11/29 329 333 325 333 188,000
1986/11/28 336 339 324 325 143,000
1986/11/27 328 344 324 344 76,000
1986/11/26 347 349 321 323 154,000
1986/11/25 347 350 347 349 110,000
1986/11/22 347 350 347 347 99,000
1986/11/21 346 346 336 346 85,000
1986/11/20 347 347 336 336 97,000
1986/11/19 358 358 347 347 162,000
1986/11/18 345 360 345 358 346,000
1986/11/17 347 348 345 345 218,000
1986/11/14 336 347 336 347 157,000
1986/11/13 342 350 340 348 202,000
1986/11/12 340 345 336 337 382,000
1986/11/11 340 341 330 336 242,000
1986/11/10 327 335 325 335 199,000
1986/11/07 315 329 315 329 158,000
1986/11/06 311 314 308 310 56,000
1986/11/05 310 314 310 312 94,000
1986/11/04 310 310 306 310 57,000
1986/11/01 311 314 310 314 44,000
1986/10/31 314 315 310 310 71,000
1986/10/30 303 315 303 314 39,000
1986/10/29 301 301 300 301 111,000
1986/10/28 301 305 300 300 62,000
1986/10/27 315 315 300 300 61,000
1986/10/25 302 320 300 320 43,000
1986/10/24 300 305 300 300 59,000
1986/10/23 295 300 295 297 41,000
1986/10/22 295 296 295 295 46,000
1986/10/21 298 298 295 295 39,000
1986/10/20 302 305 299 305 36,000
1986/10/17 300 300 300 300 42,000
1986/10/16 302 303 300 300 21,000
1986/10/15 307 309 302 302 37,000
1986/10/14 305 310 304 308 31,000
1986/10/13 310 310 304 305 17,000
1986/10/09 304 315 299 299 115,000
1986/10/08 308 310 302 302 56,000
1986/10/07 318 318 308 310 51,000
1986/10/06 312 318 312 313 71,000
1986/10/04 306 318 306 312 45,000
1986/10/03 300 300 294 296 96,000
1986/10/02 290 300 290 293 156,000
1986/10/01 309 311 290 290 137,000
1986/09/30 310 315 301 310 191,000
1986/09/29 317 325 310 310 90,000
1986/09/27 330 335 325 330 68,000
1986/09/26 317 325 317 317 138,000
1986/09/25 325 330 320 324 223,000
1986/09/24 333 335 322 325 187,000
1986/09/22 335 335 332 332 36,000
1986/09/19 339 340 335 335 101,000
1986/09/18 340 340 339 339 141,000
1986/09/17 345 345 338 339 50,000
1986/09/16 349 349 338 338 55,000
1986/09/12 339 345 337 338 123,000
1986/09/11 344 349 340 340 99,000
1986/09/10 343 350 343 344 58,000
1986/09/09 342 344 340 340 75,000
1986/09/08 351 351 342 343 101,000
1986/09/06 345 353 345 346 54,000
1986/09/05 347 355 339 340 98,000
1986/09/04 352 352 345 345 87,000
1986/09/03 353 353 337 337 205,000
1986/09/02 360 360 350 350 89,000
1986/09/01 340 360 339 355 146,000
1986/08/30 337 346 337 338 73,000
1986/08/29 337 340 332 335 150,000
1986/08/28 341 343 332 332 143,000
1986/08/27 344 350 340 343 207,000
1986/08/26 349 350 341 342 173,000
1986/08/25 350 350 348 349 84,000
1986/08/23 350 350 345 350 45,000
1986/08/22 341 348 340 340 171,000
1986/08/21 342 350 338 345 437,000
1986/08/20 357 359 337 340 277,000
1986/08/19 369 369 360 360 282,000
1986/08/18 371 372 369 369 201,000
1986/08/15 369 372 369 369 180,000
1986/08/14 367 372 367 368 226,000
1986/08/13 372 372 363 366 367,000
1986/08/12 364 370 363 370 154,000
1986/08/11 364 370 363 363 173,000
1986/08/08 365 365 361 363 247,000
1986/08/07 371 373 365 365 210,000
1986/08/06 379 380 371 373 132,000
1986/08/05 371 379 368 379 206,000
1986/08/04 370 379 368 368 157,000
1986/08/02 374 380 373 375 145,000
1986/08/01 373 379 370 374 156,000
1986/07/31 382 388 372 373 250,000
1986/07/30 385 395 381 381 313,000
1986/07/29 390 395 380 380 361,000
1986/07/28 394 395 390 395 181,000
1986/07/26 395 400 390 395 242,000
1986/07/25 412 412 390 390 423,000
1986/07/24 420 420 407 407 336,000
1986/07/23 415 420 414 415 366,000
1986/07/22 410 424 407 413 518,000
1986/07/21 434 436 403 403 556,000
1986/07/19 434 443 431 434 367,000
1986/07/18 436 444 430 430 1,030,000
1986/07/17 455 459 431 431 1,968,000
1986/07/16 460 473 451 460 11,284,999
1986/07/15 410 464 408 446 10,679,999
1986/07/14 404 405 390 405 623,000
1986/07/11 378 401 378 400 1,158,000
1986/07/10 382 382 375 378 267,000
1986/07/09 385 386 375 380 291,000
1986/07/08 380 390 379 386 274,000
1986/07/07 380 390 380 382 153,000
1986/07/05 387 387 382 382 38,000
1986/07/04 390 393 380 380 199,000
1986/07/03 393 393 388 388 235,000
1986/07/02 386 394 385 385 241,000
1986/07/01 386 387 380 380 295,000
1986/06/30 380 395 380 393 277,000
1986/06/28 382 382 377 377 103,000
1986/06/27 380 384 377 377 252,000
1986/06/26 383 388 382 382 194,000
1986/06/25 381 385 380 383 236,000
1986/06/24 385 388 376 376 341,000
1986/06/23 390 394 385 385 184,000
1986/06/21 391 395 388 395 269,000
1986/06/20 393 394 385 386 237,000
1986/06/19 393 400 388 388 219,000
1986/06/18 380 400 380 400 452,000
1986/06/17 386 386 377 377 340,000
1986/06/16 388 393 381 381 304,000
1986/06/13 398 400 388 393 430,000
1986/06/12 401 404 390 398 452,000
1986/06/11 405 409 397 401 617,000
1986/06/10 401 410 400 402 1,196,000
1986/06/09 409 420 407 411 3,291,000
1986/06/07 395 406 392 405 1,049,000
1986/06/06 398 400 390 390 770,000
1986/06/05 405 405 395 398 1,625,000
1986/06/04 386 412 386 405 6,096,999
1986/06/03 380 385 377 381 896,000
1986/06/02 387 387 380 380 1,144,000
1986/05/31 379 383 376 382 906,000
1986/05/30 370 380 370 371 1,393,000
1986/05/29 370 375 366 372 780,000
1986/05/28 365 370 361 367 520,000
1986/05/27 371 374 365 370 631,000
1986/05/26 370 376 366 374 1,167,000
1986/05/24 365 370 365 365 371,000
1986/05/23 369 370 363 366 1,221,000
1986/05/22 350 370 349 370 1,403,000
1986/05/21 343 350 342 350 370,000
1986/05/20 348 350 343 343 167,000
1986/05/19 345 349 342 344 91,000
1986/05/17 350 350 343 350 114,000
1986/05/16 345 350 345 350 316,000
1986/05/15 349 350 345 345 168,000
1986/05/14 351 351 341 341 281,000
1986/05/13 355 358 351 352 293,000
1986/05/12 352 357 352 353 246,000
1986/05/09 356 358 350 350 245,000
1986/05/08 344 360 344 358 567,000
1986/05/07 338 348 337 341 298,000
1986/05/06 335 338 335 335 367,000
1986/05/02 334 341 333 337 149,000
1986/05/01 336 339 333 333 134,000
1986/04/30 342 345 340 340 79,000
1986/04/28 348 348 341 342 32,000
1986/04/26 348 348 340 340 155,000
1986/04/25 349 350 342 349 175,000
1986/04/24 354 358 340 340 326,000
1986/04/23 343 354 340 353 406,000
1986/04/22 334 345 333 343 232,000
1986/04/21 336 336 333 333 84,000
1986/04/19 340 343 332 333 107,000
1986/04/18 348 348 340 340 378,000
1986/04/17 330 345 329 343 381,000
1986/04/16 332 335 329 329 99,000
1986/04/15 335 338 332 333 58,000
1986/04/14 340 340 331 335 108,000
1986/04/11 334 334 330 331 131,000
1986/04/10 327 337 327 329 112,000
1986/04/09 327 330 324 325 252,000
1986/04/08 326 334 326 326 74,000
1986/04/07 325 334 325 334 64,000
1986/04/05 324 326 322 324 108,000
1986/04/04 331 335 325 325 119,000
1986/04/03 338 340 331 337 63,000
1986/04/02 345 345 331 333 87,000
1986/04/01 339 345 330 330 265,000
1986/03/31 338 343 338 339 83,000
1986/03/29 339 343 336 338 95,000
1986/03/28 325 338 325 330 141,000
1986/03/27 325 329 320 322 232,000
1986/03/26 326 333 322 333 177,000
1986/03/25 330 339 326 330 220,000
1986/03/24 340 340 330 330 180,000
1986/03/22 340 340 338 340 130,000
1986/03/20 342 342 337 339 219,000
1986/03/19 345 350 341 341 322,000
1986/03/18 350 352 345 347 403,000
1986/03/17 360 360 349 352 437,000
1986/03/15 350 354 349 354 279,000
1986/03/14 354 355 350 350 260,000
1986/03/13 351 360 349 359 523,000
1986/03/12 351 356 349 351 393,000
1986/03/11 358 358 349 351 361,000
1986/03/10 357 363 355 363 119,000
1986/03/07 360 365 350 352 287,000
1986/03/06 373 375 359 360 454,000
1986/03/05 355 378 355 378 833,000
1986/03/04 355 360 346 355 280,000
1986/03/03 346 355 345 350 237,000
1986/03/01 350 352 346 346 139,000
1986/02/28 345 355 345 346 488,000
1986/02/27 352 355 345 345 394,000
1986/02/26 355 359 350 351 586,000
1986/02/25 360 366 350 353 345,000
1986/02/24 365 370 350 350 555,000
1986/02/22 371 371 363 363 750,000
1986/02/21 367 384 367 375 1,721,000
1986/02/20 365 385 362 362 2,770,000
1986/02/19 395 395 367 367 8,266,999
1986/02/18 336 376 335 376 4,619,000
1986/02/17 340 340 335 336 73,000
1986/02/15 338 340 334 340 76,000
1986/02/14 344 345 338 338 350,000
1986/02/13 349 349 342 345 551,000
1986/02/12 338 347 335 347 374,000
1986/02/10 334 337 333 333 211,000
1986/02/07 340 340 331 331 210,000
1986/02/06 340 342 336 338 268,000
1986/02/05 341 346 337 337 520,000
1986/02/04 331 348 331 341 807,000
1986/02/03 333 340 331 331 206,000
1986/02/01 339 340 335 335 235,000
1986/01/31 330 339 330 339 287,000
1986/01/30 327 336 327 329 144,000
1986/01/29 331 331 325 330 205,000
1986/01/28 332 338 331 331 204,000
1986/01/27 331 338 330 336 407,000
1986/01/25 336 338 328 328 692,000
1986/01/24 334 343 331 340 1,233,000
1986/01/23 333 335 329 329 296,000
1986/01/22 338 338 329 329 407,000
1986/01/21 324 335 323 334 468,000
1986/01/20 330 330 324 324 43,000
1986/01/18 323 329 323 325 125,000
1986/01/17 322 328 322 322 264,000
1986/01/16 325 330 320 320 188,000
1986/01/14 326 330 323 330 144,000
1986/01/13 332 333 326 326 147,000
1986/01/10 327 334 326 331 425,000
1986/01/09 321 329 321 325 210,000
1986/01/08 315 326 315 326 133,000
1986/01/07 315 320 312 318 77,000
1986/01/06 310 315 310 310 49,000
1986/01/04 310 315 307 315 66,000

このページの先頭へ