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 |
---|---|---|---|---|---|
1987/12/28 | 377 | 377 | 360 | 370 | 86,000 |
1987/12/26 | 381 | 381 | 375 | 378 | 52,000 |
1987/12/25 | 395 | 395 | 381 | 381 | 102,000 |
1987/12/24 | 400 | 400 | 386 | 390 | 103,000 |
1987/12/23 | 391 | 395 | 385 | 386 | 111,000 |
1987/12/22 | 392 | 395 | 390 | 391 | 109,000 |
1987/12/21 | 404 | 404 | 392 | 392 | 151,000 |
1987/12/18 | 391 | 395 | 391 | 392 | 78,000 |
1987/12/17 | 398 | 406 | 391 | 391 | 165,000 |
1987/12/16 | 400 | 404 | 395 | 398 | 155,000 |
1987/12/15 | 392 | 395 | 390 | 395 | 174,000 |
1987/12/14 | 390 | 390 | 381 | 390 | 125,000 |
1987/12/11 | 388 | 392 | 387 | 390 | 187,000 |
1987/12/10 | 381 | 398 | 381 | 395 | 300,000 |
1987/12/09 | 380 | 383 | 378 | 378 | 84,000 |
1987/12/08 | 377 | 377 | 375 | 377 | 84,000 |
1987/12/07 | 378 | 379 | 376 | 377 | 75,000 |
1987/12/05 | 377 | 380 | 376 | 378 | 28,000 |
1987/12/04 | 383 | 385 | 376 | 376 | 120,000 |
1987/12/03 | 372 | 381 | 370 | 381 | 136,000 |
1987/12/02 | 367 | 372 | 360 | 372 | 252,000 |
1987/12/01 | 361 | 365 | 360 | 364 | 199,000 |
1987/11/30 | 372 | 372 | 362 | 370 | 54,000 |
1987/11/28 | 378 | 378 | 373 | 373 | 17,000 |
1987/11/27 | 375 | 378 | 370 | 378 | 84,000 |
1987/11/26 | 375 | 376 | 375 | 375 | 54,000 |
1987/11/25 | 383 | 383 | 375 | 375 | 47,000 |
1987/11/24 | 371 | 377 | 371 | 377 | 39,000 |
1987/11/20 | 375 | 379 | 375 | 376 | 50,000 |
1987/11/19 | 375 | 381 | 375 | 380 | 99,000 |
1987/11/18 | 375 | 380 | 371 | 380 | 136,000 |
1987/11/17 | 376 | 376 | 371 | 375 | 54,000 |
1987/11/16 | 371 | 376 | 363 | 376 | 107,000 |
1987/11/13 | 370 | 370 | 360 | 370 | 148,000 |
1987/11/12 | 360 | 360 | 353 | 355 | 105,000 |
1987/11/11 | 360 | 365 | 339 | 350 | 170,000 |
1987/11/10 | 382 | 382 | 365 | 365 | 146,000 |
1987/11/09 | 375 | 384 | 375 | 380 | 87,000 |
1987/11/07 | 380 | 385 | 380 | 380 | 70,000 |
1987/11/06 | 375 | 380 | 375 | 380 | 205,000 |
1987/11/05 | 381 | 383 | 376 | 378 | 107,000 |
1987/11/04 | 385 | 385 | 375 | 380 | 52,000 |
1987/11/02 | 385 | 385 | 378 | 380 | 74,000 |
1987/10/31 | 373 | 388 | 373 | 375 | 84,000 |
1987/10/30 | 367 | 370 | 367 | 370 | 72,000 |
1987/10/29 | 375 | 380 | 360 | 360 | 86,000 |
1987/10/28 | 390 | 390 | 380 | 380 | 86,000 |
1987/10/27 | 360 | 380 | 360 | 380 | 139,000 |
1987/10/26 | 391 | 395 | 365 | 365 | 234,000 |
1987/10/24 | 397 | 397 | 389 | 390 | 204,000 |
1987/10/23 | 394 | 400 | 387 | 387 | 302,000 |
1987/10/22 | 411 | 415 | 395 | 402 | 276,000 |
1987/10/21 | 399 | 399 | 390 | 391 | 191,000 |
1987/10/20 | 344 | 344 | 344 | 344 | 212,000 |
1987/10/19 | 424 | 424 | 419 | 424 | 330,000 |
1987/10/16 | 437 | 442 | 433 | 437 | 383,000 |
1987/10/15 | 437 | 440 | 435 | 437 | 165,000 |
1987/10/14 | 439 | 444 | 435 | 444 | 453,000 |
1987/10/13 | 436 | 440 | 434 | 434 | 157,000 |
1987/10/12 | 434 | 435 | 429 | 434 | 160,000 |
1987/10/09 | 440 | 440 | 431 | 434 | 200,000 |
1987/10/08 | 444 | 446 | 438 | 438 | 245,000 |
1987/10/07 | 433 | 444 | 432 | 444 | 282,000 |
1987/10/06 | 444 | 445 | 437 | 444 | 259,000 |
1987/10/05 | 445 | 445 | 440 | 444 | 242,000 |
1987/10/03 | 445 | 449 | 441 | 445 | 496,000 |
1987/10/02 | 429 | 435 | 425 | 435 | 355,000 |
1987/10/01 | 425 | 430 | 420 | 420 | 195,000 |
1987/09/30 | 425 | 430 | 423 | 430 | 103,000 |
1987/09/29 | 421 | 430 | 421 | 427 | 157,000 |
1987/09/28 | 422 | 423 | 415 | 417 | 128,000 |
1987/09/26 | 423 | 423 | 410 | 423 | 209,000 |
1987/09/25 | 430 | 434 | 420 | 420 | 253,000 |
1987/09/24 | 435 | 440 | 435 | 435 | 150,000 |
1987/09/22 | 441 | 445 | 435 | 435 | 261,000 |
1987/09/21 | 448 | 449 | 440 | 441 | 629,000 |
1987/09/18 | 433 | 453 | 433 | 443 | 2,210,000 |
1987/09/17 | 435 | 436 | 430 | 430 | 266,000 |
1987/09/16 | 436 | 436 | 430 | 434 | 233,000 |
1987/09/14 | 433 | 436 | 431 | 436 | 312,000 |
1987/09/11 | 431 | 434 | 425 | 426 | 491,000 |
1987/09/10 | 430 | 435 | 425 | 426 | 509,000 |
1987/09/09 | 417 | 420 | 415 | 420 | 142,000 |
1987/09/08 | 415 | 420 | 413 | 419 | 141,000 |
1987/09/07 | 430 | 430 | 413 | 415 | 247,000 |
1987/09/05 | 433 | 435 | 428 | 430 | 310,000 |
1987/09/04 | 427 | 430 | 426 | 428 | 217,000 |
1987/09/03 | 435 | 438 | 426 | 430 | 480,000 |
1987/09/02 | 433 | 440 | 430 | 433 | 1,305,000 |
1987/09/01 | 431 | 434 | 425 | 430 | 750,000 |
1987/08/31 | 416 | 432 | 415 | 430 | 1,121,000 |
1987/08/29 | 413 | 415 | 410 | 415 | 141,000 |
1987/08/28 | 415 | 415 | 411 | 413 | 305,000 |
1987/08/27 | 410 | 415 | 410 | 413 | 189,000 |
1987/08/26 | 411 | 412 | 406 | 408 | 235,000 |
1987/08/25 | 414 | 415 | 410 | 410 | 250,000 |
1987/08/24 | 405 | 414 | 405 | 412 | 222,000 |
1987/08/22 | 410 | 410 | 405 | 406 | 143,000 |
1987/08/21 | 406 | 414 | 405 | 405 | 270,000 |
1987/08/20 | 408 | 410 | 406 | 406 | 170,000 |
1987/08/19 | 406 | 410 | 406 | 406 | 184,000 |
1987/08/18 | 412 | 415 | 405 | 405 | 275,000 |
1987/08/17 | 417 | 417 | 410 | 410 | 122,000 |
1987/08/14 | 415 | 418 | 411 | 412 | 290,000 |
1987/08/13 | 410 | 416 | 407 | 410 | 775,000 |
1987/08/12 | 406 | 410 | 399 | 401 | 254,000 |
1987/08/11 | 415 | 415 | 401 | 404 | 519,000 |
1987/08/10 | 390 | 418 | 387 | 418 | 502,000 |
1987/08/07 | 385 | 385 | 382 | 384 | 120,000 |
1987/08/06 | 389 | 389 | 383 | 386 | 69,000 |
1987/08/05 | 382 | 389 | 382 | 389 | 153,000 |
1987/08/04 | 389 | 390 | 385 | 386 | 117,000 |
1987/08/03 | 387 | 390 | 385 | 389 | 159,000 |
1987/08/01 | 385 | 385 | 382 | 382 | 70,000 |
1987/07/31 | 381 | 385 | 381 | 385 | 105,000 |
1987/07/30 | 387 | 390 | 382 | 385 | 111,000 |
1987/07/29 | 390 | 390 | 380 | 382 | 85,000 |
1987/07/28 | 390 | 390 | 380 | 389 | 101,000 |
1987/07/27 | 385 | 389 | 380 | 385 | 59,000 |
1987/07/25 | 382 | 385 | 382 | 382 | 32,000 |
1987/07/24 | 380 | 382 | 372 | 382 | 91,000 |
1987/07/23 | 366 | 382 | 366 | 382 | 114,000 |
1987/07/22 | 371 | 375 | 360 | 362 | 159,000 |
1987/07/21 | 371 | 375 | 370 | 372 | 97,000 |
1987/07/20 | 390 | 390 | 376 | 380 | 136,000 |
1987/07/17 | 385 | 390 | 381 | 381 | 160,000 |
1987/07/16 | 390 | 397 | 382 | 383 | 140,000 |
1987/07/15 | 396 | 400 | 395 | 398 | 247,000 |
1987/07/14 | 383 | 395 | 380 | 395 | 220,000 |
1987/07/13 | 385 | 385 | 377 | 377 | 74,000 |
1987/07/10 | 382 | 382 | 378 | 380 | 129,000 |
1987/07/09 | 380 | 380 | 370 | 372 | 158,000 |
1987/07/08 | 376 | 380 | 375 | 377 | 101,000 |
1987/07/07 | 380 | 380 | 373 | 373 | 136,000 |
1987/07/06 | 379 | 382 | 376 | 382 | 114,000 |
1987/07/04 | 375 | 384 | 375 | 379 | 171,000 |
1987/07/03 | 385 | 385 | 380 | 380 | 181,000 |
1987/07/02 | 373 | 385 | 373 | 382 | 156,000 |
1987/07/01 | 371 | 377 | 370 | 373 | 119,000 |
1987/06/30 | 385 | 385 | 375 | 377 | 119,000 |
1987/06/29 | 396 | 396 | 382 | 388 | 251,000 |
1987/06/27 | 390 | 390 | 380 | 390 | 167,000 |
1987/06/26 | 380 | 380 | 370 | 370 | 205,000 |
1987/06/25 | 375 | 378 | 370 | 374 | 213,000 |
1987/06/24 | 370 | 374 | 364 | 365 | 405,000 |
1987/06/23 | 370 | 376 | 367 | 370 | 256,000 |
1987/06/22 | 390 | 395 | 360 | 360 | 379,000 |
1987/06/19 | 396 | 399 | 386 | 386 | 807,000 |
1987/06/18 | 396 | 396 | 385 | 386 | 421,000 |
1987/06/17 | 390 | 399 | 385 | 386 | 298,000 |
1987/06/16 | 399 | 403 | 393 | 395 | 194,000 |
1987/06/15 | 399 | 399 | 395 | 397 | 253,000 |
1987/06/12 | 403 | 408 | 396 | 396 | 264,000 |
1987/06/11 | 411 | 413 | 400 | 403 | 366,000 |
1987/06/10 | 417 | 417 | 400 | 405 | 572,000 |
1987/06/09 | 423 | 423 | 406 | 413 | 474,000 |
1987/06/08 | 418 | 425 | 410 | 424 | 668,000 |
1987/06/06 | 417 | 425 | 406 | 406 | 1,078,000 |
1987/06/05 | 400 | 414 | 400 | 412 | 664,000 |
1987/06/04 | 405 | 417 | 390 | 390 | 760,000 |
1987/06/03 | 425 | 429 | 410 | 420 | 1,525,000 |
1987/06/02 | 420 | 445 | 415 | 429 | 8,801,999 |
1987/06/01 | 385 | 412 | 382 | 410 | 3,332,000 |
1987/05/30 | 376 | 381 | 372 | 380 | 255,000 |
1987/05/29 | 372 | 376 | 370 | 376 | 243,000 |
1987/05/28 | 360 | 380 | 357 | 380 | 291,000 |
1987/05/27 | 365 | 365 | 355 | 356 | 313,000 |
1987/05/26 | 376 | 377 | 365 | 366 | 182,000 |
1987/05/25 | 383 | 385 | 378 | 378 | 500,000 |
1987/05/23 | 365 | 378 | 365 | 378 | 231,000 |
1987/05/22 | 364 | 375 | 363 | 364 | 159,000 |
1987/05/21 | 361 | 369 | 360 | 364 | 155,000 |
1987/05/20 | 369 | 369 | 361 | 361 | 138,000 |
1987/05/19 | 370 | 376 | 361 | 361 | 385,000 |
1987/05/18 | 370 | 377 | 365 | 376 | 250,000 |
1987/05/15 | 375 | 381 | 370 | 372 | 813,000 |
1987/05/14 | 360 | 371 | 355 | 370 | 427,000 |
1987/05/13 | 365 | 367 | 356 | 360 | 365,000 |
1987/05/12 | 363 | 375 | 360 | 372 | 558,000 |
1987/05/11 | 355 | 363 | 352 | 358 | 295,000 |
1987/05/08 | 350 | 360 | 350 | 350 | 250,000 |
1987/05/07 | 344 | 353 | 344 | 345 | 145,000 |
1987/05/06 | 349 | 349 | 343 | 343 | 52,000 |
1987/05/02 | 340 | 345 | 340 | 341 | 49,000 |
1987/05/01 | 340 | 341 | 335 | 340 | 105,000 |
1987/04/30 | 333 | 340 | 333 | 335 | 97,000 |
1987/04/28 | 340 | 340 | 331 | 331 | 130,000 |
1987/04/27 | 341 | 342 | 335 | 340 | 101,000 |
1987/04/25 | 342 | 342 | 333 | 340 | 100,000 |
1987/04/24 | 346 | 346 | 338 | 340 | 152,000 |
1987/04/23 | 341 | 350 | 341 | 347 | 108,000 |
1987/04/22 | 340 | 350 | 340 | 340 | 157,000 |
1987/04/21 | 350 | 354 | 340 | 345 | 81,000 |
1987/04/20 | 343 | 345 | 332 | 332 | 108,000 |
1987/04/17 | 350 | 354 | 343 | 343 | 128,000 |
1987/04/16 | 350 | 355 | 341 | 345 | 106,000 |
1987/04/15 | 340 | 350 | 338 | 338 | 141,000 |
1987/04/14 | 348 | 355 | 341 | 350 | 114,000 |
1987/04/13 | 360 | 360 | 350 | 358 | 285,000 |
1987/04/10 | 363 | 365 | 354 | 360 | 208,000 |
1987/04/09 | 378 | 380 | 360 | 368 | 514,000 |
1987/04/08 | 373 | 380 | 370 | 377 | 1,288,000 |
1987/04/07 | 359 | 376 | 355 | 371 | 1,412,000 |
1987/04/06 | 355 | 359 | 353 | 354 | 420,000 |
1987/04/04 | 358 | 363 | 353 | 354 | 673,000 |
1987/04/03 | 344 | 362 | 343 | 362 | 702,000 |
1987/04/02 | 349 | 349 | 340 | 344 | 153,000 |
1987/04/01 | 335 | 337 | 330 | 333 | 106,000 |
1987/03/31 | 333 | 338 | 330 | 334 | 197,000 |
1987/03/30 | 345 | 345 | 335 | 335 | 97,000 |
1987/03/28 | 337 | 345 | 337 | 345 | 61,000 |
1987/03/27 | 346 | 350 | 336 | 336 | 277,000 |
1987/03/26 | 340 | 350 | 340 | 346 | 279,000 |
1987/03/25 | 337 | 340 | 336 | 340 | 92,000 |
1987/03/24 | 341 | 343 | 335 | 335 | 182,000 |
1987/03/23 | 340 | 345 | 338 | 342 | 280,000 |
1987/03/20 | 333 | 335 | 330 | 333 | 182,000 |
1987/03/19 | 333 | 335 | 325 | 326 | 172,000 |
1987/03/18 | 327 | 330 | 323 | 323 | 291,000 |
1987/03/17 | 332 | 332 | 320 | 320 | 229,000 |
1987/03/16 | 335 | 336 | 331 | 332 | 116,000 |
1987/03/13 | 338 | 338 | 331 | 331 | 164,000 |
1987/03/12 | 328 | 339 | 327 | 331 | 196,000 |
1987/03/11 | 323 | 331 | 322 | 325 | 201,000 |
1987/03/10 | 323 | 324 | 320 | 320 | 126,000 |
1987/03/09 | 325 | 326 | 320 | 320 | 147,000 |
1987/03/07 | 320 | 324 | 320 | 324 | 90,000 |
1987/03/06 | 322 | 325 | 320 | 320 | 63,000 |
1987/03/05 | 329 | 329 | 320 | 320 | 157,000 |
1987/03/04 | 327 | 327 | 321 | 321 | 143,000 |
1987/03/03 | 326 | 333 | 326 | 327 | 81,000 |
1987/03/02 | 326 | 330 | 325 | 328 | 103,000 |
1987/02/28 | 335 | 335 | 325 | 325 | 127,000 |
1987/02/27 | 330 | 335 | 325 | 325 | 150,000 |
1987/02/26 | 333 | 336 | 330 | 330 | 91,000 |
1987/02/25 | 339 | 339 | 331 | 333 | 87,000 |
1987/02/24 | 340 | 340 | 331 | 339 | 128,000 |
1987/02/23 | 340 | 340 | 331 | 331 | 232,000 |
1987/02/20 | 341 | 346 | 335 | 338 | 358,000 |
1987/02/19 | 345 | 346 | 341 | 341 | 175,000 |
1987/02/18 | 344 | 350 | 340 | 345 | 267,000 |
1987/02/17 | 350 | 363 | 335 | 338 | 1,160,000 |
1987/02/16 | 338 | 349 | 338 | 348 | 496,000 |
1987/02/13 | 325 | 335 | 324 | 335 | 311,000 |
1987/02/12 | 320 | 327 | 320 | 325 | 142,000 |
1987/02/10 | 320 | 320 | 318 | 319 | 113,000 |
1987/02/09 | 319 | 323 | 318 | 319 | 74,000 |
1987/02/07 | 318 | 318 | 315 | 318 | 148,000 |
1987/02/06 | 318 | 322 | 317 | 318 | 87,000 |
1987/02/05 | 323 | 325 | 320 | 320 | 111,000 |
1987/02/04 | 325 | 325 | 318 | 322 | 86,000 |
1987/02/03 | 320 | 321 | 318 | 318 | 191,000 |
1987/02/02 | 325 | 327 | 320 | 320 | 154,000 |
1987/01/31 | 329 | 331 | 325 | 327 | 100,000 |
1987/01/30 | 334 | 334 | 327 | 330 | 217,000 |
1987/01/29 | 329 | 333 | 326 | 331 | 178,000 |
1987/01/28 | 326 | 330 | 325 | 326 | 184,000 |
1987/01/27 | 331 | 331 | 326 | 327 | 134,000 |
1987/01/26 | 335 | 335 | 326 | 326 | 86,000 |
1987/01/24 | 327 | 333 | 327 | 333 | 189,000 |
1987/01/23 | 329 | 330 | 322 | 322 | 127,000 |
1987/01/22 | 327 | 329 | 325 | 325 | 200,000 |
1987/01/21 | 325 | 326 | 320 | 325 | 193,000 |
1987/01/20 | 327 | 330 | 321 | 325 | 125,000 |
1987/01/19 | 334 | 335 | 319 | 326 | 524,000 |
1987/01/16 | 317 | 330 | 315 | 330 | 938,000 |
1987/01/14 | 311 | 318 | 310 | 318 | 844,000 |
1987/01/13 | 315 | 318 | 311 | 313 | 227,000 |
1987/01/12 | 315 | 319 | 314 | 315 | 185,000 |
1987/01/09 | 316 | 320 | 310 | 312 | 319,000 |
1987/01/08 | 316 | 320 | 310 | 314 | 146,000 |
1987/01/07 | 318 | 318 | 313 | 318 | 132,000 |
1987/01/06 | 327 | 327 | 318 | 318 | 35,000 |
1987/01/05 | 315 | 315 | 315 | 315 | 28,000 |