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 |
|---|---|---|---|---|---|
| 1995/12/29 | 551 | 551 | 541 | 541 | 256,000 |
| 1995/12/28 | 550 | 552 | 546 | 551 | 464,000 |
| 1995/12/27 | 530 | 550 | 530 | 550 | 629,000 |
| 1995/12/26 | 529 | 529 | 520 | 520 | 174,000 |
| 1995/12/25 | 530 | 532 | 523 | 523 | 126,000 |
| 1995/12/22 | 528 | 529 | 520 | 521 | 111,000 |
| 1995/12/21 | 529 | 529 | 518 | 520 | 284,000 |
| 1995/12/20 | 532 | 532 | 522 | 522 | 282,000 |
| 1995/12/19 | 524 | 525 | 521 | 522 | 174,000 |
| 1995/12/18 | 535 | 535 | 525 | 525 | 137,000 |
| 1995/12/15 | 540 | 542 | 531 | 535 | 128,000 |
| 1995/12/14 | 535 | 541 | 532 | 540 | 219,000 |
| 1995/12/13 | 540 | 544 | 532 | 541 | 228,000 |
| 1995/12/12 | 564 | 567 | 541 | 544 | 694,000 |
| 1995/12/11 | 558 | 567 | 552 | 555 | 1,695,000 |
| 1995/12/08 | 532 | 552 | 532 | 552 | 1,387,000 |
| 1995/12/07 | 539 | 543 | 530 | 531 | 920,000 |
| 1995/12/06 | 518 | 535 | 518 | 533 | 1,371,000 |
| 1995/12/05 | 519 | 519 | 513 | 513 | 182,000 |
| 1995/12/04 | 520 | 520 | 513 | 519 | 228,000 |
| 1995/12/01 | 518 | 518 | 510 | 510 | 230,000 |
| 1995/11/30 | 514 | 514 | 501 | 501 | 120,000 |
| 1995/11/29 | 514 | 515 | 505 | 510 | 225,000 |
| 1995/11/28 | 510 | 514 | 508 | 513 | 252,000 |
| 1995/11/27 | 508 | 509 | 501 | 503 | 178,000 |
| 1995/11/24 | 514 | 520 | 501 | 502 | 683,000 |
| 1995/11/22 | 495 | 523 | 495 | 510 | 894,000 |
| 1995/11/21 | 499 | 499 | 486 | 495 | 52,000 |
| 1995/11/20 | 497 | 497 | 486 | 495 | 56,000 |
| 1995/11/17 | 496 | 498 | 485 | 493 | 90,000 |
| 1995/11/16 | 484 | 493 | 484 | 493 | 129,000 |
| 1995/11/15 | 498 | 499 | 487 | 488 | 107,000 |
| 1995/11/14 | 491 | 493 | 490 | 490 | 119,000 |
| 1995/11/13 | 491 | 497 | 488 | 488 | 85,000 |
| 1995/11/10 | 500 | 508 | 494 | 500 | 321,000 |
| 1995/11/09 | 497 | 510 | 495 | 495 | 426,000 |
| 1995/11/08 | 489 | 492 | 484 | 492 | 96,000 |
| 1995/11/07 | 489 | 489 | 472 | 484 | 209,000 |
| 1995/11/06 | 480 | 489 | 480 | 489 | 126,000 |
| 1995/11/02 | 479 | 480 | 475 | 480 | 121,000 |
| 1995/11/01 | 478 | 479 | 475 | 476 | 97,000 |
| 1995/10/31 | 483 | 483 | 476 | 477 | 130,000 |
| 1995/10/30 | 476 | 479 | 476 | 478 | 89,000 |
| 1995/10/27 | 480 | 482 | 476 | 476 | 104,000 |
| 1995/10/26 | 485 | 490 | 478 | 482 | 59,000 |
| 1995/10/25 | 491 | 491 | 485 | 485 | 68,000 |
| 1995/10/24 | 483 | 491 | 483 | 491 | 94,000 |
| 1995/10/23 | 488 | 488 | 476 | 483 | 96,000 |
| 1995/10/20 | 484 | 490 | 481 | 483 | 204,000 |
| 1995/10/19 | 487 | 488 | 481 | 484 | 226,000 |
| 1995/10/18 | 500 | 500 | 485 | 497 | 103,000 |
| 1995/10/17 | 499 | 500 | 490 | 495 | 75,000 |
| 1995/10/16 | 501 | 505 | 493 | 499 | 94,000 |
| 1995/10/13 | 497 | 497 | 491 | 497 | 78,000 |
| 1995/10/12 | 504 | 504 | 490 | 490 | 104,000 |
| 1995/10/11 | 512 | 512 | 500 | 505 | 276,000 |
| 1995/10/09 | 508 | 508 | 502 | 508 | 126,000 |
| 1995/10/06 | 507 | 508 | 502 | 503 | 210,000 |
| 1995/10/05 | 498 | 515 | 498 | 508 | 329,000 |
| 1995/10/04 | 486 | 498 | 486 | 498 | 161,000 |
| 1995/10/03 | 486 | 486 | 478 | 485 | 96,000 |
| 1995/10/02 | 492 | 492 | 485 | 485 | 143,000 |
| 1995/09/29 | 488 | 499 | 482 | 497 | 318,000 |
| 1995/09/28 | 490 | 495 | 482 | 483 | 207,000 |
| 1995/09/27 | 493 | 493 | 475 | 476 | 329,000 |
| 1995/09/26 | 486 | 492 | 483 | 486 | 131,000 |
| 1995/09/25 | 503 | 503 | 491 | 493 | 109,000 |
| 1995/09/22 | 504 | 504 | 493 | 503 | 178,000 |
| 1995/09/21 | 511 | 511 | 504 | 511 | 157,000 |
| 1995/09/20 | 530 | 535 | 509 | 515 | 288,000 |
| 1995/09/19 | 521 | 530 | 521 | 529 | 327,000 |
| 1995/09/18 | 534 | 540 | 522 | 524 | 708,000 |
| 1995/09/14 | 510 | 537 | 506 | 526 | 1,425,000 |
| 1995/09/13 | 510 | 510 | 500 | 509 | 229,000 |
| 1995/09/12 | 515 | 515 | 503 | 510 | 264,000 |
| 1995/09/11 | 508 | 509 | 501 | 509 | 367,000 |
| 1995/09/08 | 500 | 503 | 494 | 499 | 307,000 |
| 1995/09/07 | 510 | 514 | 490 | 493 | 206,000 |
| 1995/09/06 | 505 | 520 | 501 | 507 | 897,000 |
| 1995/09/05 | 510 | 511 | 500 | 504 | 663,000 |
| 1995/09/04 | 499 | 510 | 490 | 501 | 1,285,000 |
| 1995/09/01 | 470 | 479 | 465 | 474 | 139,000 |
| 1995/08/31 | 475 | 477 | 465 | 472 | 78,000 |
| 1995/08/30 | 474 | 480 | 474 | 480 | 159,000 |
| 1995/08/29 | 465 | 469 | 463 | 469 | 271,000 |
| 1995/08/28 | 470 | 470 | 463 | 463 | 189,000 |
| 1995/08/25 | 485 | 485 | 468 | 468 | 94,000 |
| 1995/08/24 | 480 | 480 | 462 | 480 | 186,000 |
| 1995/08/23 | 485 | 488 | 480 | 481 | 206,000 |
| 1995/08/22 | 485 | 495 | 485 | 486 | 362,000 |
| 1995/08/21 | 499 | 499 | 485 | 485 | 328,000 |
| 1995/08/18 | 493 | 494 | 480 | 494 | 260,000 |
| 1995/08/17 | 479 | 504 | 478 | 496 | 1,714,000 |
| 1995/08/16 | 479 | 484 | 476 | 477 | 970,000 |
| 1995/08/15 | 475 | 478 | 468 | 476 | 289,000 |
| 1995/08/14 | 472 | 480 | 472 | 475 | 293,000 |
| 1995/08/11 | 481 | 484 | 469 | 469 | 809,000 |
| 1995/08/10 | 475 | 484 | 473 | 480 | 1,243,000 |
| 1995/08/09 | 470 | 480 | 466 | 468 | 1,629,000 |
| 1995/08/08 | 448 | 465 | 441 | 465 | 615,000 |
| 1995/08/07 | 452 | 455 | 438 | 438 | 221,000 |
| 1995/08/04 | 436 | 460 | 434 | 450 | 644,000 |
| 1995/08/03 | 426 | 447 | 426 | 435 | 351,000 |
| 1995/08/02 | 405 | 425 | 405 | 423 | 232,000 |
| 1995/08/01 | 414 | 414 | 407 | 407 | 162,000 |
| 1995/07/31 | 415 | 415 | 410 | 415 | 168,000 |
| 1995/07/28 | 414 | 422 | 413 | 415 | 265,000 |
| 1995/07/27 | 421 | 423 | 412 | 412 | 224,000 |
| 1995/07/26 | 421 | 425 | 418 | 421 | 178,000 |
| 1995/07/25 | 430 | 430 | 421 | 421 | 175,000 |
| 1995/07/24 | 435 | 440 | 425 | 425 | 55,000 |
| 1995/07/21 | 444 | 445 | 428 | 430 | 120,000 |
| 1995/07/20 | 423 | 442 | 422 | 442 | 175,000 |
| 1995/07/19 | 431 | 435 | 421 | 428 | 118,000 |
| 1995/07/18 | 454 | 460 | 435 | 435 | 149,000 |
| 1995/07/17 | 450 | 464 | 450 | 450 | 167,000 |
| 1995/07/14 | 450 | 450 | 435 | 450 | 173,000 |
| 1995/07/13 | 452 | 460 | 445 | 450 | 326,000 |
| 1995/07/12 | 430 | 460 | 428 | 450 | 407,000 |
| 1995/07/11 | 421 | 430 | 419 | 430 | 242,000 |
| 1995/07/10 | 430 | 430 | 406 | 421 | 210,000 |
| 1995/07/07 | 409 | 420 | 399 | 415 | 384,000 |
| 1995/07/06 | 374 | 408 | 374 | 408 | 318,000 |
| 1995/07/05 | 363 | 374 | 360 | 373 | 243,000 |
| 1995/07/04 | 359 | 364 | 358 | 363 | 140,000 |
| 1995/07/03 | 369 | 369 | 359 | 359 | 80,000 |
| 1995/06/30 | 373 | 373 | 360 | 373 | 117,000 |
| 1995/06/29 | 361 | 365 | 359 | 359 | 71,000 |
| 1995/06/28 | 361 | 362 | 357 | 358 | 91,000 |
| 1995/06/27 | 369 | 371 | 363 | 363 | 582,000 |
| 1995/06/26 | 382 | 390 | 373 | 377 | 134,000 |
| 1995/06/23 | 380 | 385 | 375 | 380 | 60,000 |
| 1995/06/22 | 369 | 369 | 366 | 366 | 37,000 |
| 1995/06/21 | 369 | 378 | 369 | 375 | 40,000 |
| 1995/06/20 | 365 | 373 | 365 | 373 | 156,000 |
| 1995/06/19 | 363 | 364 | 355 | 355 | 63,000 |
| 1995/06/16 | 361 | 373 | 361 | 368 | 68,000 |
| 1995/06/15 | 370 | 370 | 360 | 361 | 124,000 |
| 1995/06/14 | 380 | 381 | 366 | 370 | 205,000 |
| 1995/06/13 | 386 | 386 | 380 | 384 | 139,000 |
| 1995/06/12 | 405 | 405 | 382 | 386 | 123,000 |
| 1995/06/09 | 397 | 398 | 390 | 395 | 246,000 |
| 1995/06/08 | 398 | 399 | 397 | 398 | 71,000 |
| 1995/06/07 | 389 | 400 | 389 | 396 | 86,000 |
| 1995/06/06 | 403 | 405 | 389 | 389 | 52,000 |
| 1995/06/05 | 402 | 406 | 402 | 402 | 52,000 |
| 1995/06/02 | 400 | 408 | 400 | 402 | 100,000 |
| 1995/06/01 | 391 | 400 | 382 | 400 | 112,000 |
| 1995/05/31 | 388 | 388 | 386 | 386 | 84,000 |
| 1995/05/30 | 382 | 389 | 382 | 387 | 98,000 |
| 1995/05/29 | 393 | 395 | 382 | 382 | 51,000 |
| 1995/05/26 | 390 | 395 | 383 | 395 | 150,000 |
| 1995/05/25 | 398 | 400 | 390 | 392 | 148,000 |
| 1995/05/24 | 394 | 398 | 394 | 395 | 129,000 |
| 1995/05/23 | 411 | 411 | 390 | 390 | 267,000 |
| 1995/05/22 | 421 | 421 | 411 | 411 | 67,000 |
| 1995/05/19 | 428 | 428 | 421 | 421 | 80,000 |
| 1995/05/18 | 440 | 440 | 428 | 428 | 91,000 |
| 1995/05/17 | 430 | 433 | 424 | 430 | 103,000 |
| 1995/05/16 | 430 | 440 | 430 | 430 | 58,000 |
| 1995/05/15 | 439 | 439 | 428 | 430 | 37,000 |
| 1995/05/12 | 439 | 440 | 439 | 440 | 97,000 |
| 1995/05/11 | 454 | 454 | 447 | 447 | 92,000 |
| 1995/05/10 | 462 | 462 | 454 | 454 | 84,000 |
| 1995/05/09 | 454 | 457 | 446 | 457 | 79,000 |
| 1995/05/08 | 449 | 451 | 445 | 451 | 39,000 |
| 1995/05/02 | 441 | 450 | 441 | 450 | 33,000 |
| 1995/05/01 | 439 | 440 | 438 | 438 | 62,000 |
| 1995/04/28 | 445 | 447 | 441 | 445 | 43,000 |
| 1995/04/27 | 455 | 455 | 445 | 445 | 35,000 |
| 1995/04/26 | 450 | 455 | 449 | 449 | 37,000 |
| 1995/04/25 | 459 | 459 | 451 | 455 | 66,000 |
| 1995/04/24 | 449 | 449 | 445 | 445 | 28,000 |
| 1995/04/21 | 440 | 449 | 440 | 449 | 162,000 |
| 1995/04/20 | 445 | 448 | 440 | 440 | 51,000 |
| 1995/04/19 | 436 | 445 | 435 | 440 | 45,000 |
| 1995/04/18 | 432 | 434 | 432 | 434 | 29,000 |
| 1995/04/17 | 435 | 436 | 431 | 433 | 49,000 |
| 1995/04/14 | 450 | 450 | 435 | 435 | 50,000 |
| 1995/04/13 | 439 | 450 | 439 | 450 | 65,000 |
| 1995/04/12 | 437 | 449 | 437 | 440 | 76,000 |
| 1995/04/11 | 440 | 442 | 436 | 437 | 77,000 |
| 1995/04/10 | 440 | 445 | 439 | 442 | 79,000 |
| 1995/04/07 | 437 | 440 | 435 | 435 | 27,000 |
| 1995/04/06 | 452 | 452 | 436 | 436 | 52,000 |
| 1995/04/05 | 440 | 454 | 440 | 454 | 31,000 |
| 1995/04/04 | 431 | 450 | 431 | 444 | 30,000 |
| 1995/04/03 | 440 | 440 | 430 | 431 | 101,000 |
| 1995/03/31 | 470 | 470 | 450 | 450 | 39,000 |
| 1995/03/30 | 446 | 450 | 446 | 446 | 35,000 |
| 1995/03/29 | 454 | 454 | 448 | 448 | 27,000 |
| 1995/03/28 | 446 | 461 | 446 | 454 | 59,000 |
| 1995/03/27 | 440 | 449 | 440 | 441 | 108,000 |
| 1995/03/24 | 445 | 445 | 428 | 432 | 194,000 |
| 1995/03/23 | 445 | 445 | 436 | 440 | 202,000 |
| 1995/03/22 | 448 | 448 | 445 | 445 | 60,000 |
| 1995/03/20 | 446 | 453 | 446 | 453 | 72,000 |
| 1995/03/17 | 456 | 456 | 448 | 448 | 306,000 |
| 1995/03/16 | 470 | 470 | 456 | 456 | 81,000 |
| 1995/03/15 | 457 | 470 | 457 | 470 | 43,000 |
| 1995/03/14 | 460 | 460 | 456 | 456 | 48,000 |
| 1995/03/13 | 470 | 474 | 458 | 474 | 106,000 |
| 1995/03/10 | 474 | 480 | 474 | 474 | 111,000 |
| 1995/03/09 | 459 | 473 | 459 | 473 | 56,000 |
| 1995/03/08 | 458 | 459 | 456 | 459 | 40,000 |
| 1995/03/07 | 460 | 470 | 460 | 460 | 49,000 |
| 1995/03/06 | 465 | 465 | 460 | 461 | 31,000 |
| 1995/03/03 | 465 | 465 | 460 | 465 | 56,000 |
| 1995/03/02 | 466 | 466 | 461 | 463 | 55,000 |
| 1995/03/01 | 465 | 465 | 456 | 456 | 83,000 |
| 1995/02/28 | 470 | 470 | 460 | 465 | 98,000 |
| 1995/02/27 | 462 | 472 | 460 | 472 | 166,000 |
| 1995/02/24 | 490 | 490 | 480 | 480 | 66,000 |
| 1995/02/23 | 476 | 480 | 475 | 480 | 121,000 |
| 1995/02/22 | 476 | 485 | 476 | 485 | 73,000 |
| 1995/02/21 | 476 | 481 | 476 | 477 | 101,000 |
| 1995/02/20 | 480 | 490 | 480 | 480 | 57,000 |
| 1995/02/17 | 475 | 500 | 475 | 490 | 86,000 |
| 1995/02/16 | 495 | 495 | 475 | 475 | 55,000 |
| 1995/02/15 | 488 | 490 | 484 | 490 | 127,000 |
| 1995/02/14 | 502 | 502 | 490 | 495 | 83,000 |
| 1995/02/13 | 505 | 506 | 502 | 502 | 34,000 |
| 1995/02/10 | 500 | 510 | 495 | 510 | 113,000 |
| 1995/02/09 | 491 | 499 | 490 | 495 | 161,000 |
| 1995/02/08 | 501 | 502 | 490 | 499 | 128,000 |
| 1995/02/07 | 515 | 515 | 501 | 504 | 96,000 |
| 1995/02/06 | 506 | 515 | 506 | 515 | 66,000 |
| 1995/02/03 | 522 | 523 | 500 | 501 | 227,000 |
| 1995/02/02 | 515 | 530 | 515 | 521 | 210,000 |
| 1995/02/01 | 541 | 550 | 522 | 525 | 510,000 |
| 1995/01/31 | 563 | 570 | 519 | 531 | 1,188,000 |
| 1995/01/30 | 539 | 561 | 535 | 553 | 1,360,000 |
| 1995/01/27 | 521 | 533 | 515 | 529 | 772,000 |
| 1995/01/26 | 529 | 548 | 510 | 515 | 512,000 |
| 1995/01/25 | 500 | 532 | 500 | 524 | 613,000 |
| 1995/01/24 | 455 | 480 | 450 | 476 | 189,000 |
| 1995/01/23 | 476 | 479 | 450 | 450 | 137,000 |
| 1995/01/20 | 489 | 490 | 471 | 471 | 97,000 |
| 1995/01/19 | 503 | 504 | 480 | 485 | 223,000 |
| 1995/01/18 | 481 | 509 | 480 | 499 | 182,000 |
| 1995/01/17 | 480 | 480 | 465 | 478 | 28,000 |
| 1995/01/13 | 474 | 475 | 465 | 465 | 45,000 |
| 1995/01/12 | 480 | 480 | 470 | 474 | 50,000 |
| 1995/01/11 | 481 | 490 | 480 | 480 | 82,000 |
| 1995/01/10 | 490 | 490 | 480 | 480 | 73,000 |
| 1995/01/09 | 483 | 483 | 480 | 480 | 25,000 |
| 1995/01/06 | 479 | 480 | 475 | 478 | 153,000 |
| 1995/01/05 | 491 | 492 | 478 | 479 | 96,000 |
| 1995/01/04 | 496 | 502 | 496 | 496 | 39,000 |