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 |
---|---|---|---|---|---|
1992/12/30 | 418 | 423 | 418 | 419 | 49,000 |
1992/12/29 | 425 | 425 | 415 | 418 | 93,000 |
1992/12/28 | 430 | 430 | 425 | 425 | 35,000 |
1992/12/25 | 439 | 439 | 430 | 430 | 77,000 |
1992/12/24 | 444 | 444 | 433 | 435 | 93,000 |
1992/12/22 | 445 | 450 | 439 | 445 | 39,000 |
1992/12/21 | 459 | 460 | 450 | 450 | 166,000 |
1992/12/18 | 447 | 454 | 447 | 454 | 51,000 |
1992/12/17 | 449 | 457 | 444 | 457 | 72,000 |
1992/12/16 | 440 | 445 | 440 | 444 | 53,000 |
1992/12/15 | 431 | 431 | 428 | 428 | 43,000 |
1992/12/14 | 448 | 448 | 436 | 436 | 38,000 |
1992/12/11 | 445 | 450 | 445 | 445 | 82,000 |
1992/12/10 | 450 | 460 | 450 | 455 | 286,000 |
1992/12/09 | 436 | 448 | 436 | 440 | 49,000 |
1992/12/08 | 440 | 440 | 435 | 436 | 49,000 |
1992/12/07 | 446 | 452 | 440 | 440 | 33,000 |
1992/12/04 | 450 | 465 | 445 | 451 | 99,000 |
1992/12/03 | 465 | 470 | 450 | 450 | 185,000 |
1992/12/02 | 455 | 467 | 455 | 466 | 99,000 |
1992/12/01 | 453 | 470 | 450 | 453 | 113,000 |
1992/11/30 | 446 | 449 | 444 | 448 | 60,000 |
1992/11/27 | 442 | 444 | 436 | 444 | 117,000 |
1992/11/26 | 443 | 457 | 440 | 446 | 174,000 |
1992/11/25 | 437 | 445 | 431 | 445 | 94,000 |
1992/11/24 | 435 | 444 | 432 | 432 | 78,000 |
1992/11/20 | 424 | 432 | 411 | 430 | 287,000 |
1992/11/19 | 425 | 434 | 425 | 425 | 66,000 |
1992/11/18 | 408 | 425 | 405 | 425 | 196,000 |
1992/11/17 | 410 | 415 | 408 | 409 | 62,000 |
1992/11/16 | 417 | 422 | 410 | 420 | 34,000 |
1992/11/13 | 417 | 425 | 415 | 415 | 145,000 |
1992/11/12 | 428 | 430 | 421 | 422 | 49,000 |
1992/11/11 | 431 | 433 | 428 | 428 | 85,000 |
1992/11/10 | 430 | 435 | 430 | 431 | 94,000 |
1992/11/09 | 445 | 450 | 435 | 435 | 101,000 |
1992/11/06 | 443 | 459 | 443 | 448 | 161,000 |
1992/11/05 | 450 | 450 | 445 | 446 | 77,000 |
1992/11/04 | 455 | 460 | 445 | 447 | 77,000 |
1992/11/02 | 469 | 469 | 451 | 455 | 64,000 |
1992/10/30 | 486 | 486 | 456 | 465 | 121,000 |
1992/10/29 | 502 | 503 | 480 | 481 | 182,000 |
1992/10/28 | 494 | 503 | 490 | 497 | 609,000 |
1992/10/27 | 465 | 490 | 465 | 486 | 310,000 |
1992/10/26 | 452 | 465 | 449 | 465 | 68,000 |
1992/10/23 | 451 | 453 | 446 | 449 | 62,000 |
1992/10/22 | 449 | 450 | 444 | 446 | 25,000 |
1992/10/21 | 450 | 455 | 450 | 453 | 44,000 |
1992/10/20 | 465 | 465 | 455 | 456 | 93,000 |
1992/10/19 | 475 | 475 | 465 | 465 | 107,000 |
1992/10/16 | 470 | 477 | 466 | 471 | 130,000 |
1992/10/15 | 460 | 470 | 460 | 460 | 43,000 |
1992/10/14 | 460 | 468 | 455 | 465 | 63,000 |
1992/10/13 | 459 | 459 | 450 | 450 | 29,000 |
1992/10/12 | 454 | 454 | 449 | 450 | 111,000 |
1992/10/09 | 441 | 441 | 439 | 439 | 23,000 |
1992/10/08 | 445 | 445 | 435 | 437 | 18,000 |
1992/10/07 | 458 | 458 | 446 | 446 | 68,000 |
1992/10/06 | 435 | 450 | 431 | 450 | 79,000 |
1992/10/05 | 450 | 450 | 442 | 445 | 180,000 |
1992/10/02 | 442 | 453 | 442 | 453 | 106,000 |
1992/10/01 | 450 | 450 | 442 | 442 | 127,000 |
1992/09/30 | 470 | 470 | 450 | 450 | 82,000 |
1992/09/29 | 480 | 480 | 472 | 472 | 50,000 |
1992/09/28 | 475 | 475 | 465 | 475 | 79,000 |
1992/09/25 | 483 | 483 | 466 | 470 | 149,000 |
1992/09/24 | 486 | 488 | 475 | 480 | 127,000 |
1992/09/22 | 485 | 485 | 466 | 466 | 97,000 |
1992/09/21 | 474 | 485 | 474 | 480 | 45,000 |
1992/09/18 | 477 | 477 | 462 | 462 | 101,000 |
1992/09/17 | 480 | 490 | 462 | 462 | 189,000 |
1992/09/16 | 481 | 485 | 470 | 485 | 98,000 |
1992/09/14 | 480 | 480 | 472 | 475 | 31,000 |
1992/09/11 | 485 | 493 | 475 | 475 | 247,000 |
1992/09/10 | 482 | 489 | 480 | 480 | 272,000 |
1992/09/09 | 461 | 465 | 455 | 462 | 170,000 |
1992/09/08 | 477 | 480 | 461 | 461 | 58,000 |
1992/09/07 | 488 | 488 | 467 | 467 | 75,000 |
1992/09/04 | 487 | 487 | 477 | 483 | 89,000 |
1992/09/03 | 453 | 490 | 450 | 490 | 130,000 |
1992/09/02 | 450 | 475 | 450 | 470 | 178,000 |
1992/09/01 | 485 | 493 | 453 | 456 | 182,000 |
1992/08/31 | 480 | 490 | 473 | 490 | 148,000 |
1992/08/28 | 450 | 482 | 445 | 480 | 294,000 |
1992/08/27 | 425 | 450 | 425 | 450 | 105,000 |
1992/08/26 | 415 | 419 | 405 | 405 | 106,000 |
1992/08/25 | 410 | 425 | 406 | 415 | 100,000 |
1992/08/24 | 404 | 425 | 403 | 405 | 208,000 |
1992/08/20 | 327 | 359 | 326 | 359 | 60,000 |
1992/08/19 | 310 | 327 | 310 | 327 | 103,000 |
1992/08/18 | 339 | 339 | 310 | 310 | 58,000 |
1992/08/17 | 339 | 350 | 339 | 339 | 64,000 |
1992/08/14 | 315 | 339 | 315 | 339 | 84,000 |
1992/08/13 | 310 | 320 | 301 | 320 | 115,000 |
1992/08/12 | 335 | 336 | 310 | 310 | 137,000 |
1992/08/11 | 358 | 361 | 340 | 340 | 154,000 |
1992/08/10 | 390 | 390 | 365 | 368 | 123,000 |
1992/08/07 | 406 | 406 | 385 | 385 | 77,000 |
1992/08/06 | 408 | 410 | 406 | 406 | 40,000 |
1992/08/05 | 407 | 417 | 407 | 408 | 63,000 |
1992/08/04 | 415 | 430 | 412 | 412 | 28,000 |
1992/08/03 | 439 | 439 | 433 | 433 | 15,000 |
1992/07/31 | 420 | 440 | 420 | 440 | 64,000 |
1992/07/30 | 404 | 419 | 400 | 415 | 91,000 |
1992/07/29 | 420 | 420 | 401 | 401 | 90,000 |
1992/07/28 | 427 | 427 | 406 | 415 | 46,000 |
1992/07/27 | 435 | 437 | 430 | 437 | 39,000 |
1992/07/24 | 443 | 443 | 430 | 430 | 72,000 |
1992/07/23 | 416 | 438 | 415 | 438 | 105,000 |
1992/07/22 | 439 | 444 | 428 | 428 | 78,000 |
1992/07/21 | 430 | 441 | 430 | 437 | 61,000 |
1992/07/20 | 455 | 455 | 435 | 435 | 119,000 |
1992/07/17 | 470 | 470 | 455 | 455 | 36,000 |
1992/07/16 | 476 | 476 | 461 | 470 | 72,000 |
1992/07/15 | 475 | 480 | 475 | 475 | 29,000 |
1992/07/14 | 485 | 485 | 475 | 475 | 31,000 |
1992/07/13 | 483 | 490 | 482 | 485 | 44,000 |
1992/07/10 | 494 | 494 | 482 | 482 | 75,000 |
1992/07/09 | 480 | 480 | 473 | 474 | 54,000 |
1992/07/08 | 469 | 473 | 461 | 473 | 48,000 |
1992/07/07 | 503 | 503 | 485 | 485 | 42,000 |
1992/07/06 | 515 | 515 | 500 | 504 | 24,000 |
1992/07/03 | 490 | 515 | 490 | 515 | 130,000 |
1992/07/02 | 465 | 489 | 465 | 480 | 124,000 |
1992/07/01 | 447 | 450 | 438 | 450 | 68,000 |
1992/06/30 | 458 | 460 | 437 | 437 | 92,000 |
1992/06/29 | 465 | 465 | 455 | 463 | 92,000 |
1992/06/26 | 476 | 480 | 468 | 468 | 92,000 |
1992/06/25 | 475 | 479 | 461 | 468 | 91,000 |
1992/06/24 | 480 | 485 | 470 | 470 | 81,000 |
1992/06/23 | 480 | 490 | 479 | 483 | 48,000 |
1992/06/22 | 491 | 501 | 483 | 483 | 98,000 |
1992/06/19 | 475 | 495 | 475 | 495 | 131,000 |
1992/06/18 | 470 | 480 | 470 | 475 | 73,000 |
1992/06/17 | 518 | 518 | 483 | 490 | 122,000 |
1992/06/16 | 520 | 525 | 515 | 518 | 77,000 |
1992/06/15 | 525 | 530 | 520 | 523 | 72,000 |
1992/06/12 | 545 | 545 | 525 | 525 | 83,000 |
1992/06/11 | 530 | 548 | 530 | 535 | 89,000 |
1992/06/10 | 549 | 549 | 540 | 540 | 59,000 |
1992/06/09 | 510 | 525 | 510 | 524 | 61,000 |
1992/06/08 | 517 | 517 | 512 | 515 | 67,000 |
1992/06/05 | 527 | 527 | 517 | 517 | 180,000 |
1992/06/04 | 546 | 550 | 525 | 527 | 112,000 |
1992/06/03 | 565 | 565 | 541 | 541 | 140,000 |
1992/06/02 | 543 | 546 | 540 | 545 | 124,000 |
1992/06/01 | 555 | 557 | 550 | 553 | 54,000 |
1992/05/29 | 540 | 560 | 540 | 559 | 67,000 |
1992/05/28 | 531 | 540 | 528 | 540 | 94,000 |
1992/05/27 | 550 | 550 | 515 | 527 | 239,000 |
1992/05/26 | 552 | 568 | 550 | 550 | 120,000 |
1992/05/25 | 565 | 569 | 550 | 550 | 172,000 |
1992/05/22 | 585 | 589 | 555 | 555 | 279,000 |
1992/05/21 | 572 | 601 | 566 | 575 | 821,000 |
1992/05/20 | 550 | 570 | 550 | 562 | 701,000 |
1992/05/19 | 531 | 548 | 531 | 545 | 219,000 |
1992/05/18 | 515 | 530 | 515 | 530 | 95,000 |
1992/05/15 | 539 | 539 | 505 | 505 | 178,000 |
1992/05/14 | 549 | 549 | 535 | 535 | 246,000 |
1992/05/13 | 549 | 549 | 536 | 543 | 137,000 |
1992/05/12 | 546 | 550 | 536 | 544 | 294,000 |
1992/05/11 | 547 | 554 | 535 | 543 | 488,000 |
1992/05/08 | 509 | 545 | 502 | 536 | 629,000 |
1992/05/07 | 475 | 500 | 461 | 500 | 398,000 |
1992/05/06 | 455 | 470 | 455 | 470 | 138,000 |
1992/05/01 | 455 | 460 | 451 | 451 | 144,000 |
1992/04/30 | 465 | 465 | 454 | 460 | 193,000 |
1992/04/28 | 440 | 460 | 436 | 460 | 166,000 |
1992/04/27 | 435 | 440 | 432 | 435 | 127,000 |
1992/04/24 | 435 | 435 | 410 | 412 | 496,000 |
1992/04/23 | 421 | 433 | 412 | 428 | 189,000 |
1992/04/22 | 441 | 445 | 410 | 420 | 119,000 |
1992/04/21 | 450 | 450 | 440 | 440 | 86,000 |
1992/04/20 | 469 | 469 | 450 | 455 | 62,000 |
1992/04/17 | 471 | 477 | 459 | 470 | 95,000 |
1992/04/16 | 470 | 490 | 470 | 470 | 97,000 |
1992/04/15 | 450 | 468 | 450 | 460 | 90,000 |
1992/04/14 | 450 | 450 | 440 | 440 | 83,000 |
1992/04/13 | 450 | 466 | 450 | 450 | 126,000 |
1992/04/10 | 420 | 440 | 418 | 440 | 266,000 |
1992/04/09 | 400 | 415 | 391 | 400 | 413,000 |
1992/04/08 | 450 | 450 | 400 | 400 | 242,000 |
1992/04/07 | 465 | 470 | 456 | 456 | 122,000 |
1992/04/06 | 485 | 495 | 470 | 470 | 84,000 |
1992/04/03 | 479 | 479 | 456 | 479 | 231,000 |
1992/04/02 | 490 | 506 | 460 | 480 | 261,000 |
1992/04/01 | 565 | 565 | 500 | 500 | 214,000 |
1992/03/31 | 566 | 570 | 565 | 565 | 108,000 |
1992/03/30 | 570 | 570 | 563 | 565 | 45,000 |
1992/03/27 | 588 | 588 | 563 | 563 | 69,000 |
1992/03/26 | 599 | 600 | 581 | 581 | 72,000 |
1992/03/25 | 605 | 605 | 599 | 599 | 77,000 |
1992/03/24 | 590 | 598 | 582 | 595 | 240,000 |
1992/03/23 | 625 | 625 | 610 | 610 | 56,000 |
1992/03/19 | 600 | 635 | 600 | 605 | 249,000 |
1992/03/18 | 640 | 640 | 580 | 590 | 246,000 |
1992/03/17 | 650 | 655 | 640 | 640 | 269,000 |
1992/03/16 | 655 | 656 | 650 | 650 | 96,000 |
1992/03/13 | 660 | 660 | 650 | 650 | 104,000 |
1992/03/12 | 659 | 659 | 650 | 650 | 72,000 |
1992/03/11 | 670 | 670 | 650 | 650 | 127,000 |
1992/03/10 | 671 | 671 | 660 | 660 | 113,000 |
1992/03/09 | 662 | 665 | 661 | 661 | 38,000 |
1992/03/06 | 662 | 675 | 661 | 661 | 83,000 |
1992/03/05 | 661 | 669 | 661 | 661 | 68,000 |
1992/03/04 | 675 | 675 | 661 | 661 | 94,000 |
1992/03/03 | 682 | 686 | 675 | 675 | 62,000 |
1992/03/02 | 662 | 680 | 662 | 680 | 90,000 |
1992/02/28 | 665 | 665 | 660 | 662 | 28,000 |
1992/02/27 | 661 | 666 | 661 | 665 | 33,000 |
1992/02/26 | 676 | 676 | 660 | 660 | 36,000 |
1992/02/25 | 670 | 680 | 660 | 680 | 45,000 |
1992/02/24 | 680 | 680 | 656 | 660 | 30,000 |
1992/02/21 | 659 | 680 | 659 | 680 | 72,000 |
1992/02/20 | 659 | 660 | 655 | 657 | 55,000 |
1992/02/19 | 661 | 670 | 660 | 669 | 50,000 |
1992/02/18 | 670 | 670 | 661 | 662 | 63,000 |
1992/02/17 | 670 | 670 | 661 | 670 | 61,000 |
1992/02/14 | 672 | 680 | 672 | 672 | 88,000 |
1992/02/13 | 671 | 677 | 671 | 672 | 29,000 |
1992/02/12 | 690 | 690 | 679 | 680 | 38,000 |
1992/02/10 | 701 | 701 | 680 | 680 | 69,000 |
1992/02/07 | 690 | 700 | 690 | 691 | 54,000 |
1992/02/06 | 680 | 690 | 675 | 690 | 39,000 |
1992/02/05 | 680 | 690 | 674 | 690 | 46,000 |
1992/02/04 | 702 | 704 | 685 | 690 | 91,000 |
1992/02/03 | 686 | 705 | 685 | 701 | 65,000 |
1992/01/31 | 675 | 694 | 675 | 685 | 157,000 |
1992/01/30 | 655 | 665 | 655 | 665 | 86,000 |
1992/01/29 | 664 | 664 | 654 | 655 | 35,000 |
1992/01/28 | 651 | 675 | 651 | 654 | 81,000 |
1992/01/27 | 651 | 656 | 651 | 651 | 78,000 |
1992/01/24 | 679 | 679 | 651 | 651 | 117,000 |
1992/01/23 | 680 | 685 | 675 | 675 | 97,000 |
1992/01/22 | 644 | 690 | 644 | 671 | 112,000 |
1992/01/21 | 665 | 675 | 641 | 644 | 140,000 |
1992/01/20 | 668 | 675 | 668 | 668 | 149,000 |
1992/01/17 | 701 | 701 | 667 | 680 | 192,000 |
1992/01/16 | 707 | 718 | 701 | 701 | 210,000 |
1992/01/14 | 705 | 706 | 698 | 701 | 118,000 |
1992/01/13 | 717 | 725 | 705 | 720 | 186,000 |
1992/01/10 | 730 | 730 | 705 | 715 | 71,000 |
1992/01/09 | 702 | 720 | 702 | 720 | 63,000 |
1992/01/08 | 730 | 734 | 703 | 705 | 79,000 |
1992/01/07 | 736 | 741 | 731 | 739 | 61,000 |
1992/01/06 | 722 | 740 | 722 | 730 | 52,000 |