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 |
|---|---|---|---|---|---|
| 1990/12/28 | 720 | 721 | 710 | 710 | 63,000 |
| 1990/12/27 | 725 | 730 | 720 | 725 | 85,000 |
| 1990/12/26 | 705 | 715 | 705 | 705 | 87,000 |
| 1990/12/25 | 730 | 730 | 701 | 701 | 141,000 |
| 1990/12/21 | 750 | 751 | 730 | 749 | 117,000 |
| 1990/12/20 | 780 | 780 | 751 | 751 | 162,000 |
| 1990/12/19 | 780 | 790 | 775 | 780 | 354,000 |
| 1990/12/18 | 775 | 780 | 760 | 760 | 214,000 |
| 1990/12/17 | 801 | 801 | 770 | 775 | 218,000 |
| 1990/12/14 | 810 | 825 | 810 | 810 | 183,000 |
| 1990/12/13 | 805 | 820 | 805 | 811 | 156,000 |
| 1990/12/12 | 819 | 830 | 805 | 807 | 144,000 |
| 1990/12/11 | 821 | 830 | 815 | 829 | 98,000 |
| 1990/12/10 | 846 | 846 | 814 | 835 | 259,000 |
| 1990/12/07 | 799 | 819 | 790 | 817 | 200,000 |
| 1990/12/06 | 710 | 732 | 701 | 719 | 288,000 |
| 1990/12/05 | 720 | 720 | 681 | 705 | 400,000 |
| 1990/12/04 | 780 | 780 | 710 | 710 | 473,000 |
| 1990/12/03 | 790 | 795 | 770 | 770 | 162,000 |
| 1990/11/30 | 730 | 755 | 730 | 750 | 160,000 |
| 1990/11/29 | 750 | 760 | 720 | 759 | 147,000 |
| 1990/11/28 | 822 | 824 | 780 | 781 | 106,000 |
| 1990/11/27 | 850 | 850 | 820 | 820 | 69,000 |
| 1990/11/26 | 827 | 840 | 827 | 840 | 71,000 |
| 1990/11/22 | 825 | 845 | 810 | 835 | 165,000 |
| 1990/11/21 | 830 | 835 | 810 | 815 | 110,000 |
| 1990/11/20 | 870 | 870 | 850 | 850 | 91,000 |
| 1990/11/19 | 862 | 870 | 855 | 870 | 154,000 |
| 1990/11/16 | 850 | 859 | 830 | 842 | 399,000 |
| 1990/11/15 | 901 | 905 | 869 | 875 | 313,000 |
| 1990/11/14 | 940 | 940 | 896 | 896 | 354,000 |
| 1990/11/13 | 940 | 950 | 940 | 940 | 181,000 |
| 1990/11/09 | 875 | 875 | 850 | 866 | 252,000 |
| 1990/11/08 | 904 | 910 | 881 | 900 | 282,000 |
| 1990/11/07 | 940 | 955 | 930 | 934 | 287,000 |
| 1990/11/06 | 1,010 | 1,010 | 965 | 970 | 101,000 |
| 1990/11/05 | 1,050 | 1,050 | 990 | 1,010 | 177,000 |
| 1990/11/02 | 989 | 1,020 | 935 | 1,020 | 306,000 |
| 1990/11/01 | 1,070 | 1,080 | 990 | 999 | 419,000 |
| 1990/10/31 | 1,130 | 1,130 | 1,060 | 1,090 | 247,000 |
| 1990/10/30 | 1,130 | 1,130 | 1,090 | 1,090 | 603,000 |
| 1990/10/29 | 1,150 | 1,170 | 1,130 | 1,150 | 1,340,000 |
| 1990/10/26 | 1,030 | 1,140 | 1,020 | 1,080 | 1,772,000 |
| 1990/10/25 | 950 | 1,010 | 940 | 1,010 | 522,000 |
| 1990/10/24 | 939 | 950 | 900 | 901 | 461,000 |
| 1990/10/23 | 871 | 939 | 870 | 929 | 452,000 |
| 1990/10/22 | 848 | 871 | 840 | 871 | 245,000 |
| 1990/10/19 | 835 | 840 | 825 | 825 | 362,000 |
| 1990/10/18 | 776 | 825 | 775 | 825 | 160,000 |
| 1990/10/17 | 770 | 780 | 760 | 776 | 119,000 |
| 1990/10/16 | 751 | 760 | 750 | 760 | 113,000 |
| 1990/10/15 | 770 | 770 | 751 | 761 | 85,000 |
| 1990/10/12 | 749 | 755 | 730 | 731 | 106,000 |
| 1990/10/11 | 787 | 787 | 760 | 760 | 82,000 |
| 1990/10/09 | 800 | 805 | 790 | 794 | 85,000 |
| 1990/10/08 | 786 | 798 | 770 | 798 | 154,000 |
| 1990/10/05 | 747 | 770 | 746 | 756 | 78,000 |
| 1990/10/04 | 749 | 749 | 730 | 740 | 39,000 |
| 1990/10/03 | 760 | 760 | 730 | 750 | 118,000 |
| 1990/10/02 | 701 | 740 | 700 | 740 | 147,000 |
| 1990/10/01 | 739 | 741 | 671 | 671 | 280,000 |
| 1990/09/27 | 805 | 820 | 800 | 800 | 293,000 |
| 1990/09/26 | 861 | 865 | 833 | 835 | 267,000 |
| 1990/09/25 | 870 | 871 | 860 | 871 | 66,000 |
| 1990/09/21 | 851 | 898 | 851 | 898 | 141,000 |
| 1990/09/20 | 890 | 890 | 860 | 860 | 75,000 |
| 1990/09/19 | 900 | 915 | 890 | 890 | 35,000 |
| 1990/09/18 | 905 | 910 | 870 | 900 | 64,000 |
| 1990/09/17 | 928 | 940 | 910 | 920 | 48,000 |
| 1990/09/14 | 935 | 941 | 925 | 925 | 136,000 |
| 1990/09/13 | 925 | 947 | 920 | 935 | 109,000 |
| 1990/09/12 | 892 | 960 | 892 | 925 | 163,000 |
| 1990/09/11 | 923 | 923 | 900 | 900 | 86,000 |
| 1990/09/10 | 879 | 903 | 879 | 903 | 129,000 |
| 1990/09/07 | 851 | 871 | 850 | 869 | 121,000 |
| 1990/09/06 | 901 | 901 | 861 | 861 | 180,000 |
| 1990/09/05 | 916 | 916 | 885 | 891 | 151,000 |
| 1990/09/04 | 958 | 967 | 913 | 913 | 125,000 |
| 1990/09/03 | 976 | 976 | 968 | 968 | 94,000 |
| 1990/08/31 | 978 | 989 | 955 | 955 | 117,000 |
| 1990/08/30 | 970 | 979 | 940 | 979 | 124,000 |
| 1990/08/29 | 1,000 | 1,000 | 940 | 940 | 99,000 |
| 1990/08/28 | 980 | 1,000 | 970 | 1,000 | 217,000 |
| 1990/08/27 | 884 | 940 | 884 | 940 | 128,000 |
| 1990/08/24 | 853 | 883 | 830 | 860 | 442,000 |
| 1990/08/23 | 900 | 900 | 851 | 863 | 175,000 |
| 1990/08/22 | 990 | 990 | 912 | 940 | 365,000 |
| 1990/08/21 | 999 | 999 | 990 | 993 | 81,000 |
| 1990/08/20 | 990 | 1,000 | 981 | 990 | 83,000 |
| 1990/08/17 | 1,010 | 1,030 | 1,000 | 1,010 | 44,000 |
| 1990/08/16 | 1,050 | 1,070 | 1,050 | 1,070 | 89,000 |
| 1990/08/15 | 1,070 | 1,080 | 1,070 | 1,070 | 100,000 |
| 1990/08/14 | 960 | 999 | 960 | 980 | 136,000 |
| 1990/08/13 | 1,010 | 1,010 | 960 | 960 | 174,000 |
| 1990/08/10 | 1,100 | 1,100 | 1,020 | 1,020 | 131,000 |
| 1990/08/09 | 1,100 | 1,130 | 1,060 | 1,060 | 143,000 |
| 1990/08/08 | 1,000 | 1,100 | 1,000 | 1,100 | 192,000 |
| 1990/08/07 | 970 | 1,050 | 970 | 1,000 | 255,000 |
| 1990/08/06 | 1,030 | 1,060 | 1,030 | 1,050 | 107,000 |
| 1990/08/03 | 1,150 | 1,160 | 1,100 | 1,130 | 113,000 |
| 1990/08/02 | 1,200 | 1,210 | 1,160 | 1,160 | 125,000 |
| 1990/08/01 | 1,240 | 1,240 | 1,210 | 1,210 | 87,000 |
| 1990/07/31 | 1,210 | 1,230 | 1,210 | 1,220 | 115,000 |
| 1990/07/30 | 1,240 | 1,250 | 1,210 | 1,210 | 72,000 |
| 1990/07/27 | 1,230 | 1,240 | 1,200 | 1,240 | 145,000 |
| 1990/07/26 | 1,260 | 1,260 | 1,240 | 1,240 | 27,000 |
| 1990/07/25 | 1,270 | 1,270 | 1,240 | 1,240 | 128,000 |
| 1990/07/24 | 1,240 | 1,270 | 1,240 | 1,250 | 49,000 |
| 1990/07/23 | 1,260 | 1,290 | 1,250 | 1,280 | 181,000 |
| 1990/07/20 | 1,300 | 1,330 | 1,290 | 1,310 | 211,000 |
| 1990/07/19 | 1,340 | 1,350 | 1,300 | 1,300 | 383,000 |
| 1990/07/18 | 1,260 | 1,340 | 1,260 | 1,330 | 444,000 |
| 1990/07/17 | 1,220 | 1,260 | 1,220 | 1,230 | 225,000 |
| 1990/07/16 | 1,230 | 1,270 | 1,220 | 1,220 | 236,000 |
| 1990/07/13 | 1,270 | 1,280 | 1,250 | 1,250 | 160,000 |
| 1990/07/12 | 1,280 | 1,290 | 1,270 | 1,290 | 170,000 |
| 1990/07/11 | 1,280 | 1,300 | 1,270 | 1,290 | 352,000 |
| 1990/07/10 | 1,280 | 1,300 | 1,280 | 1,290 | 404,000 |
| 1990/07/09 | 1,220 | 1,230 | 1,200 | 1,200 | 205,000 |
| 1990/07/06 | 1,230 | 1,230 | 1,220 | 1,230 | 92,000 |
| 1990/07/05 | 1,250 | 1,250 | 1,220 | 1,220 | 176,000 |
| 1990/07/04 | 1,240 | 1,250 | 1,230 | 1,230 | 100,000 |
| 1990/07/03 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 |
| 1990/07/02 | 1,250 | 1,260 | 1,210 | 1,210 | 33,000 |
| 1990/06/29 | 1,270 | 1,290 | 1,240 | 1,260 | 95,000 |
| 1990/06/28 | 1,290 | 1,290 | 1,250 | 1,260 | 73,000 |
| 1990/06/27 | 1,250 | 1,300 | 1,240 | 1,270 | 176,000 |
| 1990/06/26 | 1,210 | 1,230 | 1,190 | 1,210 | 256,000 |
| 1990/06/25 | 1,200 | 1,220 | 1,180 | 1,210 | 141,000 |
| 1990/06/22 | 1,270 | 1,290 | 1,240 | 1,240 | 174,000 |
| 1990/06/21 | 1,320 | 1,320 | 1,260 | 1,260 | 126,000 |
| 1990/06/20 | 1,330 | 1,330 | 1,300 | 1,300 | 67,000 |
| 1990/06/19 | 1,340 | 1,340 | 1,310 | 1,310 | 109,000 |
| 1990/06/18 | 1,340 | 1,340 | 1,300 | 1,330 | 273,000 |
| 1990/06/15 | 1,370 | 1,380 | 1,330 | 1,330 | 182,000 |
| 1990/06/14 | 1,350 | 1,380 | 1,330 | 1,380 | 239,000 |
| 1990/06/13 | 1,380 | 1,380 | 1,330 | 1,330 | 275,000 |
| 1990/06/12 | 1,350 | 1,410 | 1,350 | 1,350 | 837,000 |
| 1990/06/11 | 1,350 | 1,350 | 1,320 | 1,320 | 171,000 |
| 1990/06/08 | 1,320 | 1,340 | 1,310 | 1,330 | 140,000 |
| 1990/06/07 | 1,360 | 1,370 | 1,320 | 1,340 | 83,000 |
| 1990/06/06 | 1,370 | 1,380 | 1,340 | 1,340 | 317,000 |
| 1990/06/05 | 1,340 | 1,390 | 1,340 | 1,350 | 635,000 |
| 1990/06/04 | 1,320 | 1,340 | 1,310 | 1,320 | 207,000 |
| 1990/06/01 | 1,310 | 1,320 | 1,300 | 1,310 | 248,000 |
| 1990/05/31 | 1,330 | 1,330 | 1,310 | 1,310 | 104,000 |
| 1990/05/30 | 1,320 | 1,330 | 1,310 | 1,330 | 127,000 |
| 1990/05/29 | 1,330 | 1,350 | 1,310 | 1,310 | 206,000 |
| 1990/05/28 | 1,360 | 1,370 | 1,320 | 1,320 | 149,000 |
| 1990/05/25 | 1,340 | 1,350 | 1,300 | 1,340 | 137,000 |
| 1990/05/24 | 1,310 | 1,360 | 1,310 | 1,330 | 167,000 |
| 1990/05/23 | 1,360 | 1,360 | 1,300 | 1,300 | 135,000 |
| 1990/05/22 | 1,350 | 1,360 | 1,340 | 1,340 | 157,000 |
| 1990/05/21 | 1,390 | 1,390 | 1,340 | 1,350 | 156,000 |
| 1990/05/18 | 1,420 | 1,420 | 1,390 | 1,390 | 292,000 |
| 1990/05/17 | 1,450 | 1,460 | 1,380 | 1,400 | 524,000 |
| 1990/05/16 | 1,310 | 1,450 | 1,310 | 1,430 | 1,628,000 |
| 1990/05/15 | 1,330 | 1,360 | 1,290 | 1,300 | 693,000 |
| 1990/05/14 | 1,330 | 1,330 | 1,290 | 1,290 | 328,000 |
| 1990/05/11 | 1,290 | 1,300 | 1,260 | 1,290 | 241,000 |
| 1990/05/10 | 1,330 | 1,340 | 1,280 | 1,300 | 378,000 |
| 1990/05/09 | 1,310 | 1,310 | 1,260 | 1,270 | 377,000 |
| 1990/05/08 | 1,370 | 1,380 | 1,310 | 1,310 | 882,000 |
| 1990/05/07 | 1,310 | 1,430 | 1,300 | 1,350 | 2,074,000 |
| 1990/05/02 | 1,040 | 1,230 | 1,040 | 1,230 | 1,217,000 |
| 1990/05/01 | 970 | 1,040 | 970 | 1,030 | 237,000 |
| 1990/04/27 | 975 | 979 | 961 | 961 | 139,000 |
| 1990/04/26 | 970 | 980 | 970 | 970 | 74,000 |
| 1990/04/25 | 960 | 971 | 956 | 971 | 214,000 |
| 1990/04/24 | 1,000 | 1,000 | 951 | 952 | 429,000 |
| 1990/04/23 | 1,040 | 1,040 | 985 | 991 | 141,000 |
| 1990/04/20 | 1,020 | 1,030 | 1,010 | 1,020 | 252,000 |
| 1990/04/19 | 979 | 1,020 | 979 | 1,000 | 220,000 |
| 1990/04/18 | 966 | 969 | 950 | 959 | 199,000 |
| 1990/04/17 | 960 | 960 | 950 | 955 | 97,000 |
| 1990/04/16 | 981 | 981 | 956 | 969 | 148,000 |
| 1990/04/13 | 1,020 | 1,030 | 975 | 981 | 267,000 |
| 1990/04/12 | 1,030 | 1,040 | 989 | 1,000 | 469,000 |
| 1990/04/11 | 1,080 | 1,080 | 1,030 | 1,030 | 748,000 |
| 1990/04/10 | 900 | 990 | 890 | 990 | 695,000 |
| 1990/04/09 | 890 | 890 | 890 | 890 | 109,000 |
| 1990/04/06 | 700 | 790 | 700 | 790 | 462,000 |
| 1990/04/05 | 690 | 690 | 690 | 690 | 333,000 |
| 1990/04/04 | 830 | 830 | 790 | 790 | 406,000 |
| 1990/04/03 | 975 | 980 | 890 | 890 | 176,000 |
| 1990/04/02 | 1,000 | 1,000 | 980 | 990 | 196,000 |
| 1990/03/30 | 1,150 | 1,160 | 1,100 | 1,100 | 176,000 |
| 1990/03/29 | 1,200 | 1,210 | 1,150 | 1,150 | 190,000 |
| 1990/03/28 | 1,240 | 1,260 | 1,180 | 1,180 | 150,000 |
| 1990/03/27 | 1,220 | 1,220 | 1,180 | 1,200 | 177,000 |
| 1990/03/26 | 1,180 | 1,200 | 1,160 | 1,180 | 182,000 |
| 1990/03/23 | 1,150 | 1,150 | 1,050 | 1,140 | 386,000 |
| 1990/03/22 | 1,240 | 1,240 | 1,070 | 1,100 | 454,000 |
| 1990/03/20 | 1,280 | 1,320 | 1,240 | 1,250 | 193,000 |
| 1990/03/19 | 1,400 | 1,410 | 1,300 | 1,300 | 61,000 |
| 1990/03/16 | 1,410 | 1,440 | 1,410 | 1,410 | 88,000 |
| 1990/03/15 | 1,450 | 1,450 | 1,430 | 1,430 | 62,000 |
| 1990/03/14 | 1,450 | 1,450 | 1,420 | 1,420 | 95,000 |
| 1990/03/13 | 1,480 | 1,480 | 1,430 | 1,450 | 64,000 |
| 1990/03/12 | 1,490 | 1,490 | 1,450 | 1,480 | 78,000 |
| 1990/03/09 | 1,450 | 1,490 | 1,450 | 1,490 | 142,000 |
| 1990/03/08 | 1,480 | 1,480 | 1,440 | 1,470 | 125,000 |
| 1990/03/07 | 1,470 | 1,490 | 1,430 | 1,490 | 101,000 |
| 1990/03/06 | 1,480 | 1,480 | 1,460 | 1,480 | 89,000 |
| 1990/03/05 | 1,490 | 1,490 | 1,450 | 1,460 | 98,000 |
| 1990/03/02 | 1,500 | 1,500 | 1,480 | 1,490 | 73,000 |
| 1990/03/01 | 1,530 | 1,530 | 1,480 | 1,480 | 100,000 |
| 1990/02/28 | 1,490 | 1,540 | 1,480 | 1,500 | 164,000 |
| 1990/02/27 | 1,450 | 1,470 | 1,440 | 1,450 | 117,000 |
| 1990/02/26 | 1,450 | 1,490 | 1,400 | 1,440 | 251,000 |
| 1990/02/23 | 1,500 | 1,510 | 1,450 | 1,450 | 281,000 |
| 1990/02/22 | 1,510 | 1,540 | 1,470 | 1,500 | 156,000 |
| 1990/02/21 | 1,550 | 1,560 | 1,510 | 1,540 | 123,000 |
| 1990/02/20 | 1,560 | 1,560 | 1,550 | 1,550 | 76,000 |
| 1990/02/19 | 1,580 | 1,600 | 1,550 | 1,550 | 130,000 |
| 1990/02/16 | 1,580 | 1,580 | 1,560 | 1,560 | 220,000 |
| 1990/02/15 | 1,560 | 1,590 | 1,560 | 1,560 | 81,000 |
| 1990/02/14 | 1,560 | 1,600 | 1,550 | 1,550 | 119,000 |
| 1990/02/13 | 1,620 | 1,620 | 1,570 | 1,590 | 56,000 |
| 1990/02/09 | 1,580 | 1,590 | 1,570 | 1,580 | 163,000 |
| 1990/02/08 | 1,590 | 1,590 | 1,570 | 1,590 | 125,000 |
| 1990/02/07 | 1,590 | 1,600 | 1,560 | 1,590 | 151,000 |
| 1990/02/06 | 1,620 | 1,630 | 1,580 | 1,580 | 117,000 |
| 1990/02/05 | 1,620 | 1,630 | 1,610 | 1,610 | 50,000 |
| 1990/02/02 | 1,570 | 1,600 | 1,560 | 1,600 | 111,000 |
| 1990/02/01 | 1,560 | 1,580 | 1,550 | 1,580 | 121,000 |
| 1990/01/31 | 1,570 | 1,570 | 1,550 | 1,570 | 99,000 |
| 1990/01/30 | 1,570 | 1,580 | 1,550 | 1,550 | 166,000 |
| 1990/01/29 | 1,560 | 1,580 | 1,540 | 1,560 | 194,000 |
| 1990/01/26 | 1,560 | 1,570 | 1,550 | 1,560 | 241,000 |
| 1990/01/25 | 1,570 | 1,580 | 1,560 | 1,560 | 115,000 |
| 1990/01/24 | 1,570 | 1,590 | 1,560 | 1,560 | 108,000 |
| 1990/01/23 | 1,570 | 1,590 | 1,560 | 1,590 | 161,000 |
| 1990/01/22 | 1,590 | 1,590 | 1,560 | 1,570 | 113,000 |
| 1990/01/19 | 1,590 | 1,600 | 1,560 | 1,570 | 342,000 |
| 1990/01/18 | 1,620 | 1,620 | 1,600 | 1,600 | 117,000 |
| 1990/01/17 | 1,600 | 1,640 | 1,600 | 1,610 | 226,000 |
| 1990/01/16 | 1,620 | 1,640 | 1,620 | 1,620 | 123,000 |
| 1990/01/12 | 1,660 | 1,670 | 1,630 | 1,650 | 210,000 |
| 1990/01/11 | 1,600 | 1,630 | 1,600 | 1,630 | 183,000 |
| 1990/01/10 | 1,650 | 1,660 | 1,580 | 1,580 | 224,000 |
| 1990/01/09 | 1,660 | 1,680 | 1,650 | 1,650 | 98,000 |
| 1990/01/08 | 1,700 | 1,700 | 1,650 | 1,650 | 99,000 |
| 1990/01/05 | 1,700 | 1,700 | 1,650 | 1,680 | 131,000 |
| 1990/01/04 | 1,680 | 1,700 | 1,680 | 1,680 | 102,000 |