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 |
---|---|---|---|---|---|
1993/12/30 | 455 | 457 | 452 | 452 | 33,000 |
1993/12/29 | 457 | 465 | 456 | 456 | 44,000 |
1993/12/28 | 465 | 465 | 455 | 455 | 47,000 |
1993/12/27 | 454 | 454 | 451 | 451 | 82,000 |
1993/12/24 | 467 | 467 | 451 | 452 | 75,000 |
1993/12/22 | 468 | 468 | 451 | 452 | 77,000 |
1993/12/21 | 464 | 464 | 450 | 463 | 47,000 |
1993/12/20 | 480 | 480 | 465 | 465 | 95,000 |
1993/12/17 | 482 | 482 | 471 | 471 | 99,000 |
1993/12/16 | 480 | 484 | 470 | 480 | 124,000 |
1993/12/15 | 461 | 463 | 456 | 462 | 85,000 |
1993/12/14 | 475 | 475 | 450 | 451 | 99,000 |
1993/12/13 | 470 | 472 | 465 | 470 | 71,000 |
1993/12/10 | 465 | 470 | 455 | 460 | 299,000 |
1993/12/09 | 450 | 456 | 447 | 455 | 170,000 |
1993/12/08 | 442 | 443 | 431 | 431 | 422,000 |
1993/12/07 | 446 | 455 | 443 | 444 | 300,000 |
1993/12/06 | 450 | 460 | 450 | 453 | 130,000 |
1993/12/03 | 480 | 480 | 461 | 470 | 180,000 |
1993/12/02 | 470 | 500 | 470 | 485 | 521,000 |
1993/12/01 | 432 | 470 | 432 | 469 | 370,000 |
1993/11/30 | 411 | 428 | 406 | 428 | 188,000 |
1993/11/29 | 425 | 425 | 403 | 412 | 403,000 |
1993/11/26 | 450 | 455 | 430 | 435 | 390,000 |
1993/11/25 | 440 | 460 | 440 | 445 | 232,000 |
1993/11/24 | 461 | 461 | 438 | 440 | 364,000 |
1993/11/22 | 482 | 485 | 470 | 471 | 149,000 |
1993/11/19 | 500 | 505 | 497 | 497 | 80,000 |
1993/11/18 | 499 | 514 | 499 | 504 | 73,000 |
1993/11/17 | 501 | 504 | 495 | 502 | 76,000 |
1993/11/16 | 480 | 510 | 479 | 510 | 173,000 |
1993/11/15 | 502 | 502 | 480 | 482 | 278,000 |
1993/11/12 | 490 | 524 | 490 | 522 | 196,000 |
1993/11/11 | 500 | 500 | 486 | 490 | 179,000 |
1993/11/10 | 482 | 495 | 482 | 495 | 196,000 |
1993/11/09 | 506 | 510 | 492 | 497 | 170,000 |
1993/11/08 | 498 | 525 | 495 | 501 | 114,000 |
1993/11/05 | 490 | 518 | 486 | 516 | 219,000 |
1993/11/04 | 559 | 559 | 510 | 520 | 75,000 |
1993/11/02 | 550 | 560 | 540 | 560 | 84,000 |
1993/11/01 | 569 | 569 | 550 | 560 | 75,000 |
1993/10/29 | 555 | 570 | 555 | 570 | 142,000 |
1993/10/28 | 577 | 585 | 560 | 575 | 88,000 |
1993/10/27 | 595 | 600 | 577 | 591 | 164,000 |
1993/10/26 | 606 | 606 | 591 | 595 | 218,000 |
1993/10/25 | 629 | 629 | 600 | 600 | 177,000 |
1993/10/22 | 622 | 629 | 619 | 620 | 69,000 |
1993/10/21 | 630 | 635 | 621 | 621 | 63,000 |
1993/10/20 | 637 | 639 | 631 | 635 | 45,000 |
1993/10/19 | 630 | 640 | 630 | 640 | 71,000 |
1993/10/18 | 631 | 640 | 631 | 631 | 267,000 |
1993/10/15 | 640 | 640 | 621 | 630 | 71,000 |
1993/10/14 | 628 | 640 | 625 | 630 | 52,000 |
1993/10/13 | 652 | 652 | 638 | 638 | 16,000 |
1993/10/12 | 663 | 663 | 638 | 642 | 54,000 |
1993/10/08 | 657 | 657 | 625 | 653 | 68,000 |
1993/10/07 | 641 | 648 | 640 | 648 | 90,000 |
1993/10/06 | 621 | 640 | 620 | 640 | 61,000 |
1993/10/05 | 618 | 628 | 618 | 625 | 45,000 |
1993/10/04 | 621 | 628 | 616 | 628 | 75,000 |
1993/10/01 | 618 | 635 | 618 | 630 | 125,000 |
1993/09/30 | 616 | 624 | 616 | 618 | 104,000 |
1993/09/29 | 627 | 627 | 616 | 624 | 82,000 |
1993/09/28 | 628 | 631 | 620 | 621 | 163,000 |
1993/09/27 | 642 | 642 | 625 | 625 | 132,000 |
1993/09/24 | 662 | 663 | 646 | 646 | 71,000 |
1993/09/22 | 665 | 665 | 630 | 632 | 133,000 |
1993/09/21 | 663 | 672 | 663 | 663 | 156,000 |
1993/09/20 | 670 | 670 | 651 | 653 | 98,000 |
1993/09/17 | 666 | 676 | 660 | 660 | 96,000 |
1993/09/16 | 686 | 686 | 670 | 676 | 37,000 |
1993/09/14 | 686 | 690 | 686 | 686 | 133,000 |
1993/09/13 | 685 | 685 | 677 | 685 | 27,000 |
1993/09/10 | 680 | 680 | 670 | 675 | 99,000 |
1993/09/09 | 684 | 684 | 669 | 670 | 50,000 |
1993/09/08 | 673 | 680 | 669 | 680 | 82,000 |
1993/09/07 | 675 | 680 | 665 | 670 | 77,000 |
1993/09/06 | 675 | 685 | 673 | 680 | 117,000 |
1993/09/03 | 681 | 693 | 672 | 675 | 107,000 |
1993/09/02 | 699 | 700 | 681 | 681 | 113,000 |
1993/09/01 | 685 | 699 | 685 | 695 | 85,000 |
1993/08/31 | 700 | 700 | 691 | 691 | 109,000 |
1993/08/30 | 693 | 700 | 686 | 691 | 91,000 |
1993/08/27 | 702 | 702 | 680 | 683 | 101,000 |
1993/08/26 | 670 | 699 | 670 | 699 | 44,000 |
1993/08/25 | 672 | 677 | 668 | 676 | 56,000 |
1993/08/24 | 661 | 674 | 661 | 662 | 78,000 |
1993/08/23 | 672 | 680 | 667 | 667 | 53,000 |
1993/08/20 | 691 | 698 | 681 | 682 | 62,000 |
1993/08/19 | 691 | 693 | 686 | 690 | 76,000 |
1993/08/18 | 705 | 708 | 690 | 701 | 163,000 |
1993/08/17 | 716 | 720 | 707 | 715 | 294,000 |
1993/08/16 | 720 | 720 | 708 | 720 | 314,000 |
1993/08/13 | 700 | 722 | 700 | 711 | 1,251,000 |
1993/08/12 | 680 | 690 | 675 | 680 | 469,000 |
1993/08/11 | 641 | 673 | 641 | 670 | 202,000 |
1993/08/10 | 645 | 653 | 641 | 645 | 164,000 |
1993/08/09 | 652 | 652 | 640 | 641 | 60,000 |
1993/08/06 | 630 | 642 | 630 | 642 | 89,000 |
1993/08/05 | 654 | 654 | 640 | 645 | 146,000 |
1993/08/04 | 650 | 661 | 650 | 655 | 77,000 |
1993/08/03 | 673 | 674 | 655 | 664 | 187,000 |
1993/08/02 | 640 | 680 | 630 | 673 | 313,000 |
1993/07/30 | 660 | 660 | 641 | 650 | 96,000 |
1993/07/29 | 622 | 655 | 622 | 651 | 134,000 |
1993/07/28 | 625 | 637 | 625 | 630 | 50,000 |
1993/07/27 | 620 | 627 | 620 | 621 | 62,000 |
1993/07/26 | 626 | 632 | 620 | 620 | 79,000 |
1993/07/23 | 648 | 648 | 630 | 632 | 98,000 |
1993/07/22 | 639 | 645 | 638 | 638 | 40,000 |
1993/07/21 | 640 | 650 | 638 | 645 | 108,000 |
1993/07/20 | 650 | 650 | 642 | 645 | 75,000 |
1993/07/19 | 666 | 669 | 655 | 655 | 80,000 |
1993/07/16 | 652 | 662 | 651 | 662 | 90,000 |
1993/07/15 | 655 | 657 | 650 | 657 | 84,000 |
1993/07/14 | 660 | 664 | 655 | 655 | 110,000 |
1993/07/13 | 649 | 660 | 640 | 660 | 88,000 |
1993/07/12 | 660 | 665 | 639 | 639 | 145,000 |
1993/07/09 | 636 | 649 | 636 | 649 | 66,000 |
1993/07/08 | 650 | 650 | 635 | 635 | 112,000 |
1993/07/07 | 641 | 643 | 631 | 633 | 140,000 |
1993/07/06 | 644 | 654 | 642 | 642 | 72,000 |
1993/07/05 | 662 | 662 | 642 | 642 | 71,000 |
1993/07/02 | 660 | 660 | 641 | 642 | 176,000 |
1993/07/01 | 644 | 659 | 637 | 640 | 104,000 |
1993/06/30 | 635 | 659 | 630 | 654 | 148,000 |
1993/06/29 | 652 | 653 | 641 | 645 | 277,000 |
1993/06/28 | 667 | 687 | 660 | 672 | 241,000 |
1993/06/25 | 668 | 668 | 651 | 667 | 201,000 |
1993/06/24 | 640 | 659 | 640 | 658 | 226,000 |
1993/06/23 | 660 | 664 | 640 | 650 | 235,000 |
1993/06/22 | 608 | 662 | 608 | 651 | 742,000 |
1993/06/21 | 646 | 650 | 605 | 618 | 394,000 |
1993/06/18 | 671 | 690 | 665 | 676 | 251,000 |
1993/06/17 | 677 | 688 | 658 | 680 | 339,000 |
1993/06/16 | 662 | 700 | 635 | 691 | 798,000 |
1993/06/15 | 696 | 700 | 665 | 671 | 735,000 |
1993/06/14 | 725 | 732 | 701 | 716 | 441,000 |
1993/06/11 | 758 | 758 | 726 | 735 | 898,000 |
1993/06/10 | 761 | 780 | 717 | 748 | 1,596,000 |
1993/06/08 | 826 | 836 | 760 | 760 | 3,231,000 |
1993/06/07 | 710 | 796 | 709 | 786 | 2,928,000 |
1993/06/04 | 656 | 700 | 656 | 696 | 1,880,000 |
1993/06/03 | 671 | 680 | 646 | 651 | 573,000 |
1993/06/02 | 675 | 685 | 665 | 667 | 1,363,000 |
1993/06/01 | 640 | 675 | 630 | 665 | 1,406,000 |
1993/05/31 | 653 | 653 | 631 | 635 | 500,000 |
1993/05/28 | 630 | 654 | 625 | 649 | 1,456,000 |
1993/05/27 | 629 | 630 | 615 | 622 | 522,000 |
1993/05/26 | 599 | 620 | 599 | 620 | 413,000 |
1993/05/25 | 600 | 609 | 585 | 599 | 200,000 |
1993/05/24 | 600 | 609 | 585 | 599 | 210,000 |
1993/05/21 | 585 | 585 | 573 | 581 | 179,000 |
1993/05/20 | 590 | 599 | 580 | 585 | 150,000 |
1993/05/19 | 596 | 598 | 594 | 597 | 133,000 |
1993/05/18 | 610 | 612 | 602 | 606 | 113,000 |
1993/05/17 | 612 | 620 | 608 | 620 | 113,000 |
1993/05/14 | 610 | 612 | 602 | 611 | 187,000 |
1993/05/13 | 600 | 610 | 600 | 601 | 189,000 |
1993/05/12 | 625 | 625 | 600 | 610 | 400,000 |
1993/05/11 | 621 | 630 | 615 | 618 | 642,000 |
1993/05/10 | 605 | 614 | 597 | 612 | 498,000 |
1993/05/07 | 583 | 600 | 583 | 595 | 172,000 |
1993/05/06 | 580 | 589 | 579 | 580 | 122,000 |
1993/04/30 | 570 | 590 | 570 | 590 | 212,000 |
1993/04/28 | 568 | 580 | 568 | 580 | 152,000 |
1993/04/27 | 564 | 580 | 555 | 568 | 91,000 |
1993/04/26 | 540 | 557 | 540 | 545 | 75,000 |
1993/04/23 | 550 | 557 | 550 | 550 | 174,000 |
1993/04/22 | 565 | 575 | 550 | 550 | 150,000 |
1993/04/21 | 575 | 577 | 565 | 569 | 138,000 |
1993/04/20 | 580 | 600 | 580 | 585 | 215,000 |
1993/04/19 | 570 | 580 | 570 | 580 | 168,000 |
1993/04/16 | 614 | 614 | 580 | 580 | 457,000 |
1993/04/15 | 602 | 625 | 600 | 604 | 1,153,000 |
1993/04/14 | 579 | 608 | 578 | 600 | 2,148,000 |
1993/04/13 | 554 | 560 | 550 | 559 | 381,000 |
1993/04/12 | 560 | 560 | 545 | 554 | 203,000 |
1993/04/09 | 546 | 558 | 545 | 553 | 190,000 |
1993/04/08 | 559 | 559 | 543 | 547 | 227,000 |
1993/04/07 | 550 | 565 | 540 | 560 | 416,000 |
1993/04/06 | 550 | 550 | 535 | 550 | 166,000 |
1993/04/05 | 540 | 569 | 530 | 550 | 600,000 |
1993/04/02 | 517 | 550 | 517 | 530 | 417,000 |
1993/04/01 | 510 | 530 | 510 | 520 | 323,000 |
1993/03/31 | 540 | 540 | 520 | 520 | 203,000 |
1993/03/30 | 539 | 544 | 531 | 537 | 177,000 |
1993/03/29 | 535 | 549 | 535 | 549 | 199,000 |
1993/03/26 | 527 | 549 | 527 | 536 | 362,000 |
1993/03/25 | 518 | 529 | 512 | 529 | 320,000 |
1993/03/24 | 510 | 520 | 510 | 518 | 92,000 |
1993/03/23 | 537 | 537 | 520 | 520 | 196,000 |
1993/03/22 | 530 | 540 | 518 | 527 | 193,000 |
1993/03/19 | 551 | 558 | 540 | 540 | 277,000 |
1993/03/18 | 548 | 560 | 548 | 554 | 377,000 |
1993/03/17 | 545 | 555 | 543 | 549 | 341,000 |
1993/03/16 | 555 | 565 | 543 | 555 | 545,000 |
1993/03/15 | 543 | 569 | 536 | 565 | 1,000,000 |
1993/03/12 | 516 | 539 | 516 | 534 | 472,000 |
1993/03/11 | 510 | 530 | 505 | 524 | 331,000 |
1993/03/10 | 528 | 542 | 516 | 518 | 1,365,000 |
1993/03/09 | 490 | 531 | 488 | 525 | 1,976,000 |
1993/03/08 | 475 | 489 | 475 | 486 | 342,000 |
1993/03/05 | 468 | 476 | 468 | 475 | 212,000 |
1993/03/04 | 472 | 475 | 466 | 468 | 161,000 |
1993/03/03 | 468 | 475 | 463 | 467 | 103,000 |
1993/03/02 | 482 | 482 | 465 | 465 | 155,000 |
1993/03/01 | 487 | 487 | 478 | 482 | 398,000 |
1993/02/26 | 473 | 486 | 470 | 482 | 447,000 |
1993/02/25 | 477 | 477 | 463 | 468 | 200,000 |
1993/02/24 | 468 | 472 | 460 | 468 | 186,000 |
1993/02/23 | 452 | 469 | 451 | 468 | 241,000 |
1993/02/22 | 472 | 472 | 452 | 452 | 377,000 |
1993/02/19 | 480 | 480 | 471 | 474 | 278,000 |
1993/02/18 | 490 | 494 | 480 | 484 | 936,000 |
1993/02/17 | 464 | 490 | 463 | 487 | 1,482,000 |
1993/02/16 | 484 | 492 | 463 | 469 | 1,762,000 |
1993/02/15 | 451 | 491 | 450 | 479 | 3,090,000 |
1993/02/12 | 414 | 444 | 413 | 441 | 394,000 |
1993/02/10 | 410 | 411 | 405 | 406 | 87,000 |
1993/02/09 | 425 | 425 | 411 | 415 | 31,000 |
1993/02/08 | 426 | 430 | 420 | 420 | 46,000 |
1993/02/05 | 417 | 429 | 417 | 425 | 67,000 |
1993/02/04 | 429 | 430 | 417 | 417 | 105,000 |
1993/02/03 | 420 | 425 | 416 | 425 | 94,000 |
1993/02/02 | 416 | 418 | 415 | 417 | 33,000 |
1993/02/01 | 420 | 420 | 415 | 415 | 32,000 |
1993/01/29 | 420 | 420 | 415 | 415 | 57,000 |
1993/01/28 | 399 | 410 | 393 | 410 | 82,000 |
1993/01/27 | 395 | 398 | 386 | 390 | 49,000 |
1993/01/26 | 380 | 395 | 380 | 395 | 147,000 |
1993/01/25 | 391 | 391 | 380 | 380 | 93,000 |
1993/01/22 | 400 | 400 | 390 | 393 | 30,000 |
1993/01/21 | 405 | 405 | 401 | 402 | 56,000 |
1993/01/20 | 406 | 407 | 403 | 403 | 74,000 |
1993/01/19 | 405 | 410 | 401 | 401 | 77,000 |
1993/01/18 | 403 | 409 | 402 | 405 | 88,000 |
1993/01/14 | 410 | 410 | 403 | 403 | 43,000 |
1993/01/13 | 424 | 424 | 411 | 413 | 32,000 |
1993/01/12 | 414 | 424 | 414 | 424 | 37,000 |
1993/01/11 | 421 | 421 | 419 | 419 | 66,000 |
1993/01/08 | 416 | 419 | 413 | 419 | 15,000 |
1993/01/07 | 408 | 415 | 408 | 415 | 44,000 |
1993/01/06 | 410 | 411 | 410 | 410 | 55,000 |
1993/01/05 | 415 | 417 | 410 | 410 | 87,000 |
1993/01/04 | 415 | 415 | 413 | 415 | 40,000 |