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
1988/12/28 2,080 2,150 2,050 2,050 1,050,000
1988/12/27 2,160 2,220 2,090 2,090 3,373,000
1988/12/26 2,000 2,160 1,950 2,130 4,246,000
1988/12/24 1,790 1,950 1,780 1,950 1,221,000
1988/12/23 1,850 1,860 1,780 1,820 1,197,000
1988/12/22 1,910 1,950 1,860 1,890 634,000
1988/12/21 1,940 1,960 1,890 1,940 1,213,000
1988/12/20 1,750 2,000 1,740 1,880 3,194,000
1988/12/19 1,870 1,900 1,800 1,810 2,408,000
1988/12/16 1,980 2,000 1,840 1,920 3,182,000
1988/12/15 2,160 2,180 1,920 1,980 3,753,000
1988/12/14 2,380 2,380 2,200 2,200 1,534,000
1988/12/13 2,240 2,320 2,160 2,320 1,496,000
1988/12/12 2,350 2,380 2,170 2,240 3,045,000
1988/12/09 2,540 2,540 2,400 2,420 1,792,000
1988/12/08 2,600 2,670 2,480 2,500 2,838,000
1988/12/07 2,490 2,640 2,460 2,580 3,199,000
1988/12/06 2,590 2,640 2,450 2,450 2,433,000
1988/12/05 2,520 2,590 2,430 2,570 2,610,000
1988/12/03 2,640 2,680 2,510 2,600 3,624,000
1988/12/02 2,650 2,700 2,600 2,600 7,856,999
1988/12/01 2,230 2,540 2,220 2,500 8,508,999
1988/11/30 2,300 2,320 2,240 2,240 4,612,000
1988/11/29 1,950 2,210 1,940 2,180 9,983,999
1988/11/28 2,280 2,310 1,980 1,980 6,151,999
1988/11/26 2,410 2,460 2,380 2,380 2,651,000
1988/11/25 2,550 2,560 2,370 2,480 8,884,999
1988/11/24 2,440 2,600 2,410 2,590 10,723,999
1988/11/22 2,230 2,410 2,200 2,400 10,630,999
1988/11/21 2,120 2,290 2,060 2,200 7,968,999
1988/11/18 2,240 2,290 2,020 2,080 10,395,999
1988/11/17 1,970 2,230 1,950 2,160 12,919,999
1988/11/16 1,870 1,970 1,820 1,940 8,196,999
1988/11/15 1,820 1,880 1,810 1,840 8,095,999
1988/11/14 1,740 1,810 1,740 1,790 4,772,000
1988/11/11 1,750 1,770 1,700 1,760 6,135,999
1988/11/10 1,700 1,750 1,680 1,690 5,615,999
1988/11/09 1,750 1,790 1,670 1,670 7,482,999
1988/11/08 1,550 1,720 1,550 1,720 6,745,999
1988/11/07 1,640 1,660 1,550 1,580 4,189,000
1988/11/05 1,700 1,740 1,650 1,670 7,085,999
1988/11/04 1,610 1,740 1,590 1,720 13,858,999
1988/11/02 1,490 1,540 1,470 1,540 6,566,999
1988/11/01 1,390 1,480 1,390 1,450 5,296,999
1988/10/31 1,560 1,570 1,410 1,410 5,034,999
1988/10/29 1,580 1,620 1,520 1,530 6,002,999
1988/10/28 1,490 1,570 1,470 1,520 12,318,999
1988/10/27 1,270 1,470 1,250 1,470 12,120,999
1988/10/26 1,200 1,280 1,190 1,280 9,872,999
1988/10/25 1,180 1,210 1,140 1,180 3,499,000
1988/10/24 1,150 1,240 1,140 1,180 10,440,999
1988/10/22 1,140 1,190 1,110 1,130 5,453,999
1988/10/21 1,040 1,170 1,000 1,140 14,050,999
1988/10/20 1,060 1,080 1,010 1,020 7,361,999
1988/10/19 982 1,050 975 1,050 10,029,999
1988/10/18 880 980 880 952 7,551,999
1988/10/17 930 934 890 890 1,915,000
1988/10/14 903 945 885 925 5,354,999
1988/10/13 968 995 913 913 6,241,999
1988/10/12 946 1,010 932 978 7,482,999
1988/10/11 852 946 852 926 8,344,999
1988/10/07 800 859 797 850 11,073,999
1988/10/06 712 797 710 775 8,159,999
1988/10/05 689 700 661 699 1,935,000
1988/10/04 730 731 690 699 7,582,999
1988/10/03 576 680 576 680 2,283,000
1988/10/01 570 580 565 580 223,000
1988/09/30 555 565 555 560 117,000
1988/09/29 561 565 554 556 55,000
1988/09/28 564 565 560 561 42,000
1988/09/27 565 567 552 554 122,000
1988/09/26 550 570 550 561 92,000
1988/09/24 560 560 540 540 68,000
1988/09/22 543 560 542 550 29,000
1988/09/21 550 552 540 541 136,000
1988/09/20 550 560 550 552 106,000
1988/09/19 570 580 570 580 66,000
1988/09/16 560 580 560 570 56,000
1988/09/14 585 587 580 580 117,000
1988/09/13 589 590 576 585 87,000
1988/09/12 570 590 570 575 79,000
1988/09/09 555 569 555 565 123,000
1988/09/08 559 565 555 556 76,000
1988/09/07 555 559 552 555 65,000
1988/09/06 560 560 540 555 27,000
1988/09/05 549 559 546 546 119,000
1988/09/03 525 549 525 549 149,000
1988/09/02 520 520 511 518 165,000
1988/09/01 540 540 525 530 115,000
1988/08/31 546 546 540 544 133,000
1988/08/30 560 560 546 550 103,000
1988/08/29 575 575 556 556 107,000
1988/08/27 570 570 552 560 90,000
1988/08/26 564 574 560 574 180,000
1988/08/25 577 585 570 574 76,000
1988/08/24 586 586 577 577 155,000
1988/08/23 598 598 585 585 53,000
1988/08/22 596 600 586 590 112,000
1988/08/19 600 603 596 596 161,000
1988/08/18 602 602 591 599 124,000
1988/08/17 601 610 600 601 83,000
1988/08/16 593 600 593 600 81,000
1988/08/15 590 593 590 593 37,000
1988/08/12 597 597 580 595 162,000
1988/08/11 601 605 595 597 164,000
1988/08/10 610 610 600 600 231,000
1988/08/09 621 621 610 610 119,000
1988/08/08 618 621 618 620 193,000
1988/08/06 616 620 615 615 94,000
1988/08/05 617 620 615 616 328,000
1988/08/04 624 624 615 615 172,000
1988/08/03 612 625 608 611 296,000
1988/08/02 620 625 610 610 199,000
1988/08/01 614 618 613 615 84,000
1988/07/30 610 615 610 611 187,000
1988/07/29 615 618 609 609 190,000
1988/07/28 610 615 610 610 164,000
1988/07/27 640 646 611 620 122,000
1988/07/26 609 614 606 610 161,000
1988/07/25 630 630 601 606 201,000
1988/07/23 610 633 598 633 378,000
1988/07/22 660 661 633 633 362,000
1988/07/21 680 680 660 661 346,000
1988/07/20 662 670 643 660 840,000
1988/07/19 687 687 632 632 898,000
1988/07/18 675 700 670 683 1,844,000
1988/07/15 659 680 656 670 2,301,000
1988/07/14 649 659 649 659 616,000
1988/07/13 659 660 642 645 511,000
1988/07/12 650 662 649 659 1,075,000
1988/07/11 649 649 637 641 408,000
1988/07/08 635 649 633 644 1,411,000
1988/07/07 623 635 623 635 1,123,000
1988/07/06 612 625 610 621 776,000
1988/07/05 609 614 609 612 354,000
1988/07/04 614 614 601 609 316,000
1988/07/02 610 614 605 607 307,000
1988/07/01 625 628 612 615 781,000
1988/06/30 616 619 608 619 427,000
1988/06/29 606 616 605 606 266,000
1988/06/28 628 628 608 616 323,000
1988/06/27 628 632 620 625 224,000
1988/06/25 627 634 624 632 187,000
1988/06/24 630 632 620 624 377,000
1988/06/23 643 645 620 630 573,000
1988/06/22 638 645 632 642 1,945,000
1988/06/21 619 636 612 630 1,003,000
1988/06/20 610 616 605 612 377,000
1988/06/17 591 605 590 605 429,000
1988/06/16 596 599 590 590 171,000
1988/06/15 597 600 590 596 256,000
1988/06/14 598 600 585 586 237,000
1988/06/13 585 600 580 598 240,000
1988/06/10 606 610 574 575 632,000
1988/06/09 615 619 605 605 465,000
1988/06/08 615 618 605 605 413,000
1988/06/07 620 625 615 615 805,000
1988/06/06 606 620 600 615 940,000
1988/06/04 600 600 593 596 207,000
1988/06/03 591 605 590 591 489,000
1988/06/02 600 610 599 600 603,000
1988/06/01 615 617 599 599 875,000
1988/05/31 617 620 596 596 1,426,000
1988/05/30 595 605 590 600 603,000
1988/05/28 605 610 588 588 543,000
1988/05/27 598 615 591 601 1,414,000
1988/05/26 604 607 586 597 1,317,000
1988/05/25 575 605 575 603 3,121,000
1988/05/24 565 573 560 572 516,000
1988/05/23 573 573 560 565 377,000
1988/05/20 568 575 560 560 1,108,000
1988/05/19 570 575 559 565 2,484,000
1988/05/18 530 560 530 560 1,776,000
1988/05/17 527 530 522 523 437,000
1988/05/16 528 528 520 527 457,000
1988/05/13 516 525 516 523 405,000
1988/05/12 504 519 500 519 380,000
1988/05/11 520 527 497 509 945,000
1988/05/10 518 522 518 520 292,000
1988/05/09 530 531 515 518 422,000
1988/05/07 532 535 528 531 231,000
1988/05/06 537 537 526 527 340,000
1988/05/02 537 540 530 537 398,000
1988/04/30 540 540 534 535 332,000
1988/04/28 520 531 512 531 620,000
1988/04/27 520 520 508 508 477,000
1988/04/26 525 526 511 511 644,000
1988/04/25 527 531 520 520 538,000
1988/04/23 528 531 521 525 432,000
1988/04/22 530 544 527 528 2,194,000
1988/04/21 510 534 508 524 2,908,000
1988/04/20 514 515 506 507 644,000
1988/04/19 513 515 505 510 1,214,000
1988/04/18 510 520 508 515 2,585,000
1988/04/15 487 505 485 500 1,895,000
1988/04/14 484 495 484 492 1,582,000
1988/04/13 478 484 475 484 554,000
1988/04/12 485 486 477 483 600,000
1988/04/11 485 486 479 482 319,000
1988/04/08 485 485 477 485 636,000
1988/04/07 487 488 478 485 1,136,000
1988/04/06 469 483 468 482 917,000
1988/04/05 475 476 468 470 540,000
1988/04/04 480 483 468 475 643,000
1988/04/02 470 479 469 475 835,000
1988/04/01 461 475 461 469 1,389,000
1988/03/31 449 460 447 456 389,000
1988/03/30 445 449 439 444 204,000
1988/03/29 444 450 440 445 105,000
1988/03/28 440 449 439 445 88,000
1988/03/26 444 444 437 443 156,000
1988/03/25 449 449 436 445 272,000
1988/03/24 455 455 445 448 278,000
1988/03/23 458 458 450 450 294,000
1988/03/22 460 461 455 458 237,000
1988/03/18 460 461 456 460 529,000
1988/03/17 455 458 449 456 329,000
1988/03/16 455 460 453 453 317,000
1988/03/15 456 460 449 460 263,000
1988/03/14 465 468 454 457 451,000
1988/03/11 450 469 449 460 1,379,000
1988/03/10 455 455 450 451 488,000
1988/03/09 455 457 450 453 312,000
1988/03/08 451 458 450 450 419,000
1988/03/07 459 460 451 451 307,000
1988/03/05 462 462 455 461 320,000
1988/03/04 451 471 451 457 2,690,000
1988/03/03 442 459 442 456 1,109,000
1988/03/02 458 458 440 441 1,426,000
1988/03/01 444 458 440 455 3,223,000
1988/02/29 426 448 423 439 872,000
1988/02/27 428 428 422 427 167,000
1988/02/26 420 427 417 426 371,000
1988/02/25 419 425 415 417 334,000
1988/02/24 415 419 414 415 142,000
1988/02/23 420 421 415 415 121,000
1988/02/22 425 425 417 417 105,000
1988/02/19 425 425 418 425 183,000
1988/02/18 425 427 416 416 151,000
1988/02/17 429 429 420 420 233,000
1988/02/16 420 429 417 425 666,000
1988/02/15 420 420 413 417 118,000
1988/02/12 415 417 411 413 106,000
1988/02/10 415 417 410 414 141,000
1988/02/09 418 419 412 412 64,000
1988/02/08 420 420 411 419 149,000
1988/02/06 410 415 406 406 79,000
1988/02/05 420 420 405 415 246,000
1988/02/04 420 423 402 402 266,000
1988/02/03 428 429 419 419 307,000
1988/02/02 418 432 415 425 1,160,000
1988/02/01 415 419 408 415 201,000
1988/01/30 414 414 406 414 130,000
1988/01/29 420 420 405 410 365,000
1988/01/28 400 425 400 415 732,000
1988/01/27 393 402 391 396 369,000
1988/01/26 390 390 388 390 127,000
1988/01/25 390 394 386 388 87,000
1988/01/23 387 390 385 386 62,000
1988/01/22 389 389 382 382 126,000
1988/01/21 389 390 385 389 34,000
1988/01/20 392 392 385 390 120,000
1988/01/19 385 392 385 391 67,000
1988/01/18 382 395 381 390 81,000
1988/01/14 380 385 376 378 73,000
1988/01/13 388 390 385 385 36,000
1988/01/12 390 391 385 386 73,000
1988/01/11 386 391 386 389 70,000
1988/01/08 387 393 385 385 95,000
1988/01/07 380 395 379 382 61,000
1988/01/06 378 395 378 392 62,000
1988/01/05 370 376 370 374 61,000
1988/01/04 370 375 370 370 21,000

このページの先頭へ