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 |
|---|---|---|---|---|---|
| 1991/12/30 | 716 | 721 | 710 | 719 | 99,000 |
| 1991/12/27 | 735 | 735 | 710 | 710 | 187,000 |
| 1991/12/26 | 712 | 749 | 710 | 749 | 86,000 |
| 1991/12/25 | 718 | 719 | 701 | 710 | 50,000 |
| 1991/12/24 | 712 | 723 | 697 | 719 | 185,000 |
| 1991/12/20 | 725 | 730 | 710 | 710 | 119,000 |
| 1991/12/19 | 740 | 740 | 725 | 725 | 76,000 |
| 1991/12/18 | 736 | 741 | 731 | 735 | 145,000 |
| 1991/12/17 | 740 | 749 | 730 | 740 | 133,000 |
| 1991/12/16 | 750 | 750 | 730 | 736 | 127,000 |
| 1991/12/13 | 732 | 759 | 732 | 757 | 183,000 |
| 1991/12/12 | 731 | 750 | 731 | 740 | 108,000 |
| 1991/12/11 | 710 | 720 | 710 | 720 | 80,000 |
| 1991/12/10 | 722 | 739 | 720 | 725 | 119,000 |
| 1991/12/09 | 742 | 745 | 720 | 727 | 107,000 |
| 1991/12/06 | 765 | 765 | 740 | 740 | 129,000 |
| 1991/12/05 | 755 | 769 | 750 | 760 | 112,000 |
| 1991/12/04 | 730 | 750 | 730 | 750 | 140,000 |
| 1991/12/03 | 739 | 746 | 725 | 725 | 111,000 |
| 1991/12/02 | 735 | 746 | 730 | 740 | 160,000 |
| 1991/11/29 | 751 | 760 | 734 | 744 | 199,000 |
| 1991/11/28 | 770 | 772 | 751 | 752 | 186,000 |
| 1991/11/27 | 783 | 788 | 770 | 770 | 197,000 |
| 1991/11/26 | 770 | 785 | 750 | 770 | 277,000 |
| 1991/11/25 | 786 | 791 | 742 | 750 | 447,000 |
| 1991/11/22 | 813 | 820 | 783 | 785 | 376,000 |
| 1991/11/21 | 847 | 847 | 800 | 815 | 1,094,000 |
| 1991/11/20 | 780 | 837 | 780 | 837 | 1,277,000 |
| 1991/11/19 | 770 | 790 | 763 | 790 | 218,000 |
| 1991/11/18 | 770 | 770 | 755 | 760 | 295,000 |
| 1991/11/15 | 801 | 801 | 786 | 796 | 89,000 |
| 1991/11/14 | 792 | 810 | 776 | 807 | 125,000 |
| 1991/11/13 | 812 | 814 | 802 | 802 | 93,000 |
| 1991/11/12 | 795 | 815 | 795 | 802 | 160,000 |
| 1991/11/11 | 829 | 829 | 799 | 799 | 240,000 |
| 1991/11/08 | 780 | 830 | 780 | 819 | 1,015,000 |
| 1991/11/07 | 800 | 800 | 775 | 775 | 188,000 |
| 1991/11/06 | 781 | 790 | 775 | 790 | 181,000 |
| 1991/11/05 | 778 | 785 | 775 | 775 | 89,000 |
| 1991/11/01 | 785 | 790 | 775 | 776 | 289,000 |
| 1991/10/31 | 799 | 799 | 790 | 795 | 103,000 |
| 1991/10/30 | 816 | 820 | 800 | 800 | 152,000 |
| 1991/10/29 | 823 | 823 | 805 | 815 | 231,000 |
| 1991/10/28 | 810 | 815 | 800 | 813 | 231,000 |
| 1991/10/25 | 835 | 835 | 800 | 800 | 627,000 |
| 1991/10/24 | 794 | 849 | 794 | 828 | 1,945,000 |
| 1991/10/23 | 777 | 786 | 770 | 785 | 370,000 |
| 1991/10/22 | 779 | 780 | 766 | 779 | 235,000 |
| 1991/10/21 | 765 | 786 | 765 | 780 | 228,000 |
| 1991/10/18 | 740 | 750 | 733 | 750 | 160,000 |
| 1991/10/17 | 745 | 745 | 738 | 739 | 113,000 |
| 1991/10/16 | 737 | 743 | 720 | 728 | 182,000 |
| 1991/10/15 | 720 | 725 | 715 | 717 | 163,000 |
| 1991/10/14 | 740 | 740 | 726 | 728 | 158,000 |
| 1991/10/11 | 746 | 746 | 719 | 723 | 724,000 |
| 1991/10/09 | 750 | 751 | 740 | 740 | 663,000 |
| 1991/10/08 | 771 | 772 | 756 | 756 | 199,000 |
| 1991/10/07 | 780 | 780 | 762 | 767 | 71,000 |
| 1991/10/04 | 780 | 785 | 760 | 760 | 272,000 |
| 1991/10/03 | 780 | 780 | 770 | 770 | 150,000 |
| 1991/10/02 | 775 | 790 | 767 | 778 | 158,000 |
| 1991/10/01 | 726 | 770 | 726 | 770 | 210,000 |
| 1991/09/30 | 740 | 740 | 726 | 726 | 132,000 |
| 1991/09/27 | 736 | 756 | 735 | 739 | 175,000 |
| 1991/09/26 | 728 | 732 | 720 | 726 | 169,000 |
| 1991/09/25 | 725 | 735 | 706 | 719 | 407,000 |
| 1991/09/25 | 1 -> 1.10 分割 | ||||
| 1991/09/24 | 840 | 840 | 813 | 820 | 684,000 |
| 1991/09/20 | 876 | 884 | 835 | 835 | 362,000 |
| 1991/09/19 | 875 | 895 | 844 | 875 | 718,000 |
| 1991/09/18 | 871 | 890 | 851 | 885 | 553,000 |
| 1991/09/17 | 855 | 861 | 852 | 861 | 444,000 |
| 1991/09/13 | 799 | 838 | 798 | 835 | 504,000 |
| 1991/09/12 | 770 | 785 | 762 | 779 | 228,000 |
| 1991/09/11 | 770 | 770 | 760 | 768 | 147,000 |
| 1991/09/10 | 785 | 785 | 770 | 779 | 98,000 |
| 1991/09/09 | 776 | 795 | 775 | 785 | 94,000 |
| 1991/09/06 | 771 | 784 | 769 | 772 | 199,000 |
| 1991/09/05 | 798 | 800 | 781 | 781 | 134,000 |
| 1991/09/04 | 761 | 800 | 756 | 798 | 393,000 |
| 1991/09/03 | 750 | 759 | 740 | 751 | 207,000 |
| 1991/09/02 | 690 | 720 | 689 | 720 | 12,000 |
| 1991/08/30 | 696 | 700 | 681 | 690 | 78,000 |
| 1991/08/29 | 696 | 696 | 686 | 696 | 43,000 |
| 1991/08/28 | 688 | 688 | 680 | 686 | 81,000 |
| 1991/08/27 | 686 | 690 | 686 | 690 | 55,000 |
| 1991/08/26 | 692 | 695 | 685 | 685 | 59,000 |
| 1991/08/23 | 720 | 720 | 695 | 700 | 87,000 |
| 1991/08/22 | 715 | 715 | 700 | 715 | 151,000 |
| 1991/08/21 | 663 | 695 | 663 | 690 | 130,000 |
| 1991/08/20 | 655 | 670 | 655 | 661 | 168,000 |
| 1991/08/19 | 697 | 700 | 661 | 661 | 287,000 |
| 1991/08/16 | 700 | 700 | 693 | 697 | 72,000 |
| 1991/08/15 | 700 | 710 | 691 | 691 | 117,000 |
| 1991/08/14 | 697 | 700 | 690 | 700 | 78,000 |
| 1991/08/13 | 699 | 700 | 696 | 696 | 96,000 |
| 1991/08/12 | 730 | 730 | 691 | 700 | 108,000 |
| 1991/08/09 | 748 | 748 | 730 | 730 | 56,000 |
| 1991/08/08 | 744 | 744 | 735 | 740 | 24,000 |
| 1991/08/07 | 735 | 747 | 735 | 745 | 46,000 |
| 1991/08/06 | 750 | 750 | 740 | 740 | 45,000 |
| 1991/08/05 | 780 | 780 | 750 | 750 | 28,000 |
| 1991/08/02 | 780 | 780 | 760 | 765 | 29,000 |
| 1991/08/01 | 781 | 781 | 767 | 771 | 83,000 |
| 1991/07/31 | 790 | 790 | 770 | 771 | 74,000 |
| 1991/07/30 | 779 | 780 | 764 | 780 | 55,000 |
| 1991/07/29 | 785 | 785 | 765 | 780 | 50,000 |
| 1991/07/26 | 770 | 785 | 769 | 785 | 85,000 |
| 1991/07/25 | 770 | 770 | 750 | 770 | 43,000 |
| 1991/07/24 | 732 | 760 | 732 | 760 | 50,000 |
| 1991/07/23 | 742 | 742 | 735 | 740 | 53,000 |
| 1991/07/22 | 740 | 740 | 730 | 735 | 43,000 |
| 1991/07/19 | 739 | 743 | 739 | 742 | 56,000 |
| 1991/07/18 | 745 | 749 | 723 | 742 | 132,000 |
| 1991/07/17 | 775 | 775 | 750 | 750 | 103,000 |
| 1991/07/16 | 787 | 792 | 775 | 777 | 80,000 |
| 1991/07/15 | 780 | 792 | 779 | 786 | 107,000 |
| 1991/07/12 | 760 | 780 | 755 | 780 | 125,000 |
| 1991/07/11 | 768 | 768 | 745 | 745 | 79,000 |
| 1991/07/10 | 734 | 755 | 720 | 755 | 105,000 |
| 1991/07/09 | 700 | 721 | 655 | 721 | 433,000 |
| 1991/07/08 | 729 | 729 | 690 | 700 | 218,000 |
| 1991/07/05 | 800 | 800 | 769 | 769 | 109,000 |
| 1991/07/04 | 780 | 780 | 770 | 780 | 125,000 |
| 1991/07/03 | 826 | 826 | 800 | 800 | 74,000 |
| 1991/07/02 | 840 | 845 | 826 | 826 | 45,000 |
| 1991/07/01 | 825 | 830 | 824 | 830 | 75,000 |
| 1991/06/28 | 808 | 808 | 800 | 800 | 104,000 |
| 1991/06/27 | 812 | 812 | 800 | 803 | 64,000 |
| 1991/06/26 | 810 | 830 | 810 | 812 | 101,000 |
| 1991/06/25 | 795 | 810 | 786 | 810 | 80,000 |
| 1991/06/24 | 830 | 830 | 805 | 805 | 170,000 |
| 1991/06/21 | 820 | 839 | 820 | 830 | 86,000 |
| 1991/06/20 | 830 | 830 | 810 | 815 | 245,000 |
| 1991/06/19 | 836 | 849 | 810 | 811 | 123,000 |
| 1991/06/18 | 859 | 859 | 831 | 831 | 96,000 |
| 1991/06/17 | 879 | 880 | 858 | 858 | 57,000 |
| 1991/06/14 | 856 | 879 | 856 | 879 | 99,000 |
| 1991/06/13 | 865 | 870 | 856 | 860 | 59,000 |
| 1991/06/12 | 870 | 872 | 860 | 862 | 79,000 |
| 1991/06/11 | 862 | 873 | 862 | 870 | 47,000 |
| 1991/06/10 | 890 | 890 | 862 | 862 | 69,000 |
| 1991/06/07 | 870 | 880 | 860 | 880 | 87,000 |
| 1991/06/06 | 880 | 880 | 870 | 870 | 136,000 |
| 1991/06/05 | 898 | 898 | 880 | 881 | 108,000 |
| 1991/06/04 | 899 | 899 | 890 | 894 | 74,000 |
| 1991/06/03 | 912 | 914 | 900 | 900 | 65,000 |
| 1991/05/31 | 910 | 911 | 898 | 898 | 79,000 |
| 1991/05/30 | 911 | 919 | 897 | 900 | 60,000 |
| 1991/05/29 | 888 | 910 | 888 | 902 | 73,000 |
| 1991/05/28 | 885 | 890 | 883 | 886 | 81,000 |
| 1991/05/27 | 910 | 920 | 881 | 885 | 108,000 |
| 1991/05/24 | 915 | 920 | 905 | 920 | 117,000 |
| 1991/05/23 | 890 | 905 | 888 | 905 | 85,000 |
| 1991/05/22 | 900 | 906 | 891 | 895 | 55,000 |
| 1991/05/21 | 885 | 900 | 881 | 900 | 120,000 |
| 1991/05/20 | 910 | 910 | 880 | 880 | 97,000 |
| 1991/05/17 | 897 | 920 | 897 | 920 | 91,000 |
| 1991/05/16 | 900 | 902 | 890 | 891 | 83,000 |
| 1991/05/15 | 917 | 920 | 905 | 910 | 141,000 |
| 1991/05/14 | 922 | 930 | 922 | 925 | 97,000 |
| 1991/05/13 | 939 | 939 | 932 | 932 | 110,000 |
| 1991/05/10 | 949 | 965 | 943 | 946 | 403,000 |
| 1991/05/09 | 920 | 930 | 916 | 925 | 115,000 |
| 1991/05/08 | 920 | 925 | 911 | 912 | 145,000 |
| 1991/05/07 | 943 | 962 | 910 | 910 | 172,000 |
| 1991/05/02 | 969 | 986 | 960 | 973 | 818,000 |
| 1991/05/01 | 928 | 960 | 924 | 959 | 361,000 |
| 1991/04/30 | 874 | 887 | 870 | 878 | 167,000 |
| 1991/04/26 | 882 | 892 | 871 | 871 | 515,000 |
| 1991/04/25 | 926 | 927 | 892 | 892 | 379,000 |
| 1991/04/24 | 950 | 953 | 927 | 927 | 171,000 |
| 1991/04/23 | 916 | 940 | 912 | 940 | 236,000 |
| 1991/04/22 | 955 | 955 | 926 | 926 | 297,000 |
| 1991/04/19 | 960 | 968 | 951 | 957 | 219,000 |
| 1991/04/18 | 981 | 981 | 960 | 970 | 439,000 |
| 1991/04/17 | 1,000 | 1,000 | 981 | 981 | 302,000 |
| 1991/04/16 | 1,010 | 1,010 | 985 | 1,000 | 437,000 |
| 1991/04/15 | 1,040 | 1,050 | 1,000 | 1,010 | 1,406,000 |
| 1991/04/12 | 977 | 1,050 | 970 | 1,020 | 4,512,000 |
| 1991/04/11 | 984 | 1,000 | 962 | 967 | 3,238,000 |
| 1991/04/10 | 930 | 998 | 929 | 962 | 3,565,000 |
| 1991/04/09 | 900 | 925 | 898 | 922 | 209,000 |
| 1991/04/08 | 891 | 904 | 887 | 900 | 126,000 |
| 1991/04/05 | 895 | 899 | 881 | 887 | 170,000 |
| 1991/04/04 | 891 | 900 | 880 | 885 | 127,000 |
| 1991/04/03 | 885 | 900 | 877 | 886 | 89,000 |
| 1991/04/02 | 889 | 890 | 875 | 877 | 31,000 |
| 1991/04/01 | 905 | 909 | 890 | 899 | 88,000 |
| 1991/03/29 | 862 | 889 | 862 | 885 | 77,000 |
| 1991/03/28 | 867 | 879 | 855 | 871 | 131,000 |
| 1991/03/27 | 861 | 879 | 861 | 867 | 82,000 |
| 1991/03/26 | 870 | 873 | 851 | 858 | 155,000 |
| 1991/03/25 | 899 | 899 | 881 | 882 | 83,000 |
| 1991/03/22 | 914 | 914 | 891 | 903 | 164,000 |
| 1991/03/20 | 919 | 919 | 905 | 914 | 179,000 |
| 1991/03/19 | 941 | 950 | 925 | 930 | 280,000 |
| 1991/03/18 | 925 | 959 | 925 | 948 | 558,000 |
| 1991/03/15 | 905 | 940 | 905 | 934 | 453,000 |
| 1991/03/14 | 909 | 915 | 900 | 901 | 190,000 |
| 1991/03/13 | 908 | 910 | 900 | 910 | 189,000 |
| 1991/03/12 | 924 | 924 | 900 | 901 | 265,000 |
| 1991/03/11 | 905 | 924 | 900 | 924 | 427,000 |
| 1991/03/08 | 886 | 900 | 881 | 886 | 163,000 |
| 1991/03/07 | 886 | 893 | 880 | 886 | 97,000 |
| 1991/03/06 | 905 | 905 | 880 | 882 | 244,000 |
| 1991/03/05 | 858 | 915 | 851 | 915 | 207,000 |
| 1991/03/04 | 861 | 862 | 857 | 860 | 51,000 |
| 1991/03/01 | 889 | 889 | 860 | 871 | 145,000 |
| 1991/02/28 | 866 | 895 | 866 | 890 | 170,000 |
| 1991/02/27 | 870 | 880 | 860 | 865 | 102,000 |
| 1991/02/26 | 900 | 900 | 875 | 890 | 233,000 |
| 1991/02/25 | 871 | 880 | 850 | 880 | 156,000 |
| 1991/02/22 | 870 | 880 | 850 | 852 | 200,000 |
| 1991/02/21 | 888 | 888 | 870 | 870 | 229,000 |
| 1991/02/20 | 900 | 910 | 865 | 890 | 240,000 |
| 1991/02/19 | 930 | 948 | 890 | 890 | 792,000 |
| 1991/02/18 | 900 | 930 | 900 | 925 | 710,000 |
| 1991/02/15 | 860 | 865 | 829 | 830 | 418,000 |
| 1991/02/14 | 850 | 900 | 850 | 870 | 971,000 |
| 1991/02/13 | 799 | 839 | 790 | 820 | 498,000 |
| 1991/02/12 | 795 | 800 | 781 | 785 | 303,000 |
| 1991/02/08 | 735 | 784 | 730 | 765 | 394,000 |
| 1991/02/07 | 735 | 740 | 723 | 739 | 179,000 |
| 1991/02/06 | 740 | 740 | 710 | 725 | 228,000 |
| 1991/02/05 | 673 | 740 | 661 | 740 | 352,000 |
| 1991/02/04 | 670 | 670 | 651 | 653 | 91,000 |
| 1991/02/01 | 665 | 665 | 645 | 651 | 101,000 |
| 1991/01/31 | 673 | 673 | 660 | 661 | 119,000 |
| 1991/01/30 | 660 | 660 | 650 | 653 | 118,000 |
| 1991/01/29 | 660 | 660 | 650 | 651 | 62,000 |
| 1991/01/28 | 660 | 660 | 645 | 650 | 148,000 |
| 1991/01/25 | 662 | 665 | 650 | 650 | 228,000 |
| 1991/01/24 | 664 | 664 | 652 | 657 | 82,000 |
| 1991/01/23 | 669 | 669 | 650 | 650 | 162,000 |
| 1991/01/22 | 677 | 684 | 670 | 684 | 73,000 |
| 1991/01/21 | 674 | 680 | 671 | 673 | 50,000 |
| 1991/01/18 | 710 | 710 | 690 | 704 | 420,000 |
| 1991/01/17 | 640 | 660 | 640 | 660 | 59,000 |
| 1991/01/16 | 672 | 672 | 650 | 650 | 218,000 |
| 1991/01/14 | 707 | 707 | 676 | 707 | 56,000 |
| 1991/01/11 | 695 | 707 | 670 | 707 | 205,000 |
| 1991/01/10 | 670 | 690 | 670 | 685 | 210,000 |
| 1991/01/09 | 676 | 700 | 670 | 685 | 149,000 |
| 1991/01/08 | 700 | 700 | 671 | 671 | 143,000 |
| 1991/01/07 | 706 | 710 | 700 | 700 | 69,000 |
| 1991/01/04 | 710 | 718 | 705 | 705 | 75,000 |