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 |
|---|---|---|---|---|---|
| 1996/12/30 | 465 | 467 | 462 | 462 | 43,000 |
| 1996/12/27 | 466 | 473 | 462 | 470 | 141,000 |
| 1996/12/26 | 477 | 480 | 460 | 466 | 113,000 |
| 1996/12/25 | 482 | 484 | 480 | 480 | 165,000 |
| 1996/12/24 | 484 | 484 | 473 | 480 | 214,000 |
| 1996/12/20 | 497 | 498 | 488 | 488 | 226,000 |
| 1996/12/19 | 499 | 504 | 495 | 499 | 298,000 |
| 1996/12/18 | 495 | 496 | 490 | 495 | 198,000 |
| 1996/12/17 | 495 | 497 | 493 | 497 | 68,000 |
| 1996/12/16 | 496 | 499 | 494 | 494 | 62,000 |
| 1996/12/13 | 492 | 502 | 492 | 493 | 310,000 |
| 1996/12/12 | 497 | 500 | 497 | 497 | 189,000 |
| 1996/12/11 | 508 | 509 | 502 | 504 | 163,000 |
| 1996/12/10 | 502 | 508 | 500 | 505 | 312,000 |
| 1996/12/09 | 496 | 499 | 495 | 498 | 69,000 |
| 1996/12/06 | 510 | 510 | 493 | 495 | 298,000 |
| 1996/12/05 | 498 | 505 | 497 | 505 | 165,000 |
| 1996/12/04 | 497 | 502 | 497 | 497 | 215,000 |
| 1996/12/03 | 504 | 504 | 497 | 497 | 132,000 |
| 1996/12/02 | 507 | 511 | 505 | 509 | 92,000 |
| 1996/11/29 | 513 | 518 | 513 | 513 | 162,000 |
| 1996/11/28 | 525 | 528 | 518 | 518 | 171,000 |
| 1996/11/27 | 530 | 531 | 528 | 528 | 166,000 |
| 1996/11/26 | 529 | 531 | 528 | 528 | 75,000 |
| 1996/11/25 | 537 | 537 | 529 | 531 | 127,000 |
| 1996/11/22 | 530 | 533 | 526 | 528 | 123,000 |
| 1996/11/21 | 542 | 545 | 533 | 535 | 518,000 |
| 1996/11/20 | 531 | 545 | 530 | 541 | 2,037,000 |
| 1996/11/19 | 518 | 526 | 518 | 525 | 1,026,000 |
| 1996/11/18 | 521 | 521 | 514 | 516 | 179,000 |
| 1996/11/15 | 521 | 528 | 519 | 520 | 490,000 |
| 1996/11/14 | 522 | 525 | 518 | 523 | 215,000 |
| 1996/11/13 | 520 | 526 | 515 | 519 | 275,000 |
| 1996/11/12 | 515 | 525 | 508 | 520 | 359,000 |
| 1996/11/11 | 518 | 522 | 509 | 514 | 285,000 |
| 1996/11/08 | 505 | 520 | 505 | 511 | 540,000 |
| 1996/11/07 | 513 | 513 | 505 | 507 | 445,000 |
| 1996/11/06 | 498 | 509 | 498 | 498 | 134,000 |
| 1996/11/05 | 501 | 505 | 495 | 497 | 103,000 |
| 1996/11/01 | 499 | 505 | 497 | 505 | 124,000 |
| 1996/10/31 | 499 | 504 | 499 | 499 | 124,000 |
| 1996/10/30 | 510 | 510 | 500 | 504 | 115,000 |
| 1996/10/29 | 499 | 509 | 499 | 500 | 161,000 |
| 1996/10/28 | 497 | 500 | 491 | 496 | 192,000 |
| 1996/10/25 | 500 | 500 | 493 | 496 | 187,000 |
| 1996/10/24 | 488 | 500 | 488 | 495 | 142,000 |
| 1996/10/23 | 507 | 507 | 483 | 493 | 171,000 |
| 1996/10/22 | 496 | 508 | 480 | 508 | 322,000 |
| 1996/10/21 | 512 | 512 | 500 | 500 | 247,000 |
| 1996/10/18 | 504 | 519 | 504 | 512 | 153,000 |
| 1996/10/17 | 501 | 508 | 501 | 503 | 113,000 |
| 1996/10/16 | 508 | 510 | 501 | 508 | 232,000 |
| 1996/10/15 | 498 | 500 | 492 | 500 | 147,000 |
| 1996/10/14 | 503 | 503 | 496 | 500 | 76,000 |
| 1996/10/11 | 503 | 503 | 495 | 498 | 255,000 |
| 1996/10/09 | 510 | 513 | 505 | 505 | 224,000 |
| 1996/10/08 | 518 | 519 | 510 | 519 | 437,000 |
| 1996/10/07 | 525 | 525 | 517 | 520 | 125,000 |
| 1996/10/04 | 516 | 516 | 507 | 515 | 710,000 |
| 1996/10/03 | 525 | 530 | 515 | 516 | 346,000 |
| 1996/10/02 | 531 | 531 | 527 | 528 | 132,000 |
| 1996/10/01 | 534 | 535 | 530 | 531 | 145,000 |
| 1996/09/30 | 532 | 534 | 530 | 533 | 150,000 |
| 1996/09/27 | 519 | 528 | 519 | 527 | 191,000 |
| 1996/09/26 | 522 | 526 | 520 | 526 | 174,000 |
| 1996/09/25 | 523 | 525 | 517 | 519 | 62,000 |
| 1996/09/24 | 537 | 537 | 520 | 525 | 102,000 |
| 1996/09/20 | 525 | 530 | 525 | 530 | 127,000 |
| 1996/09/19 | 531 | 531 | 527 | 529 | 114,000 |
| 1996/09/18 | 529 | 534 | 526 | 534 | 202,000 |
| 1996/09/17 | 529 | 529 | 525 | 529 | 126,000 |
| 1996/09/13 | 515 | 521 | 512 | 519 | 571,000 |
| 1996/09/12 | 525 | 529 | 516 | 520 | 230,000 |
| 1996/09/11 | 516 | 525 | 516 | 525 | 263,000 |
| 1996/09/10 | 518 | 519 | 515 | 515 | 206,000 |
| 1996/09/09 | 517 | 518 | 509 | 513 | 123,000 |
| 1996/09/06 | 520 | 522 | 511 | 517 | 194,000 |
| 1996/09/05 | 522 | 525 | 520 | 525 | 101,000 |
| 1996/09/04 | 525 | 529 | 520 | 520 | 88,000 |
| 1996/09/03 | 522 | 525 | 518 | 525 | 302,000 |
| 1996/09/02 | 524 | 525 | 520 | 522 | 93,000 |
| 1996/08/30 | 529 | 529 | 519 | 525 | 540,000 |
| 1996/08/29 | 542 | 546 | 532 | 536 | 138,000 |
| 1996/08/28 | 540 | 549 | 540 | 542 | 106,000 |
| 1996/08/27 | 531 | 540 | 531 | 540 | 65,000 |
| 1996/08/26 | 541 | 541 | 532 | 537 | 47,000 |
| 1996/08/23 | 550 | 550 | 543 | 545 | 96,000 |
| 1996/08/22 | 550 | 551 | 545 | 546 | 62,000 |
| 1996/08/21 | 545 | 555 | 545 | 555 | 179,000 |
| 1996/08/20 | 548 | 550 | 540 | 545 | 200,000 |
| 1996/08/19 | 549 | 549 | 539 | 548 | 50,000 |
| 1996/08/16 | 539 | 544 | 533 | 544 | 164,000 |
| 1996/08/15 | 525 | 529 | 525 | 529 | 277,000 |
| 1996/08/14 | 526 | 529 | 526 | 529 | 81,000 |
| 1996/08/13 | 521 | 531 | 521 | 530 | 131,000 |
| 1996/08/12 | 530 | 530 | 515 | 521 | 369,000 |
| 1996/08/09 | 538 | 538 | 532 | 532 | 185,000 |
| 1996/08/08 | 538 | 539 | 531 | 538 | 117,000 |
| 1996/08/07 | 547 | 547 | 536 | 542 | 193,000 |
| 1996/08/06 | 545 | 546 | 542 | 545 | 181,000 |
| 1996/08/05 | 545 | 549 | 542 | 549 | 125,000 |
| 1996/08/02 | 544 | 544 | 540 | 541 | 83,000 |
| 1996/08/01 | 541 | 550 | 536 | 540 | 186,000 |
| 1996/07/31 | 541 | 544 | 540 | 544 | 271,000 |
| 1996/07/30 | 555 | 556 | 540 | 540 | 192,000 |
| 1996/07/29 | 560 | 567 | 560 | 560 | 162,000 |
| 1996/07/26 | 556 | 563 | 555 | 560 | 97,000 |
| 1996/07/25 | 560 | 560 | 555 | 556 | 127,000 |
| 1996/07/24 | 557 | 562 | 554 | 554 | 152,000 |
| 1996/07/23 | 560 | 566 | 559 | 566 | 88,000 |
| 1996/07/22 | 575 | 575 | 564 | 564 | 80,000 |
| 1996/07/19 | 578 | 579 | 575 | 575 | 60,000 |
| 1996/07/18 | 562 | 568 | 561 | 568 | 104,000 |
| 1996/07/17 | 574 | 574 | 560 | 563 | 85,000 |
| 1996/07/16 | 572 | 573 | 563 | 566 | 120,000 |
| 1996/07/15 | 578 | 580 | 572 | 580 | 68,000 |
| 1996/07/12 | 589 | 589 | 582 | 583 | 53,000 |
| 1996/07/11 | 585 | 590 | 581 | 585 | 94,000 |
| 1996/07/10 | 599 | 599 | 585 | 585 | 285,000 |
| 1996/07/09 | 582 | 590 | 580 | 589 | 128,000 |
| 1996/07/08 | 591 | 592 | 580 | 592 | 163,000 |
| 1996/07/05 | 594 | 598 | 592 | 598 | 62,000 |
| 1996/07/04 | 596 | 596 | 592 | 593 | 76,000 |
| 1996/07/03 | 590 | 596 | 588 | 596 | 208,000 |
| 1996/07/02 | 600 | 605 | 590 | 590 | 154,000 |
| 1996/07/01 | 607 | 607 | 598 | 598 | 61,000 |
| 1996/06/28 | 607 | 607 | 596 | 605 | 125,000 |
| 1996/06/27 | 600 | 602 | 595 | 597 | 66,000 |
| 1996/06/26 | 605 | 605 | 597 | 600 | 112,000 |
| 1996/06/25 | 605 | 609 | 600 | 609 | 273,000 |
| 1996/06/24 | 600 | 605 | 600 | 601 | 126,000 |
| 1996/06/21 | 592 | 603 | 592 | 600 | 189,000 |
| 1996/06/20 | 596 | 596 | 591 | 591 | 119,000 |
| 1996/06/19 | 593 | 598 | 590 | 593 | 137,000 |
| 1996/06/18 | 600 | 600 | 590 | 591 | 109,000 |
| 1996/06/17 | 609 | 609 | 600 | 600 | 140,000 |
| 1996/06/14 | 595 | 605 | 591 | 602 | 382,000 |
| 1996/06/13 | 599 | 600 | 595 | 595 | 182,000 |
| 1996/06/12 | 585 | 595 | 585 | 595 | 123,000 |
| 1996/06/11 | 580 | 584 | 580 | 580 | 134,000 |
| 1996/06/10 | 588 | 588 | 579 | 580 | 116,000 |
| 1996/06/07 | 590 | 590 | 578 | 578 | 219,000 |
| 1996/06/06 | 591 | 593 | 586 | 586 | 157,000 |
| 1996/06/05 | 590 | 593 | 589 | 589 | 96,000 |
| 1996/06/04 | 583 | 590 | 581 | 589 | 283,000 |
| 1996/06/03 | 598 | 600 | 592 | 593 | 200,000 |
| 1996/05/31 | 596 | 605 | 595 | 605 | 189,000 |
| 1996/05/30 | 596 | 600 | 592 | 594 | 328,000 |
| 1996/05/29 | 596 | 597 | 592 | 592 | 244,000 |
| 1996/05/28 | 595 | 600 | 595 | 597 | 145,000 |
| 1996/05/27 | 597 | 600 | 595 | 595 | 190,000 |
| 1996/05/24 | 599 | 600 | 595 | 595 | 259,000 |
| 1996/05/23 | 600 | 600 | 591 | 596 | 227,000 |
| 1996/05/22 | 605 | 608 | 597 | 598 | 124,000 |
| 1996/05/21 | 615 | 615 | 605 | 610 | 207,000 |
| 1996/05/20 | 619 | 620 | 611 | 617 | 232,000 |
| 1996/05/17 | 619 | 627 | 612 | 613 | 531,000 |
| 1996/05/16 | 612 | 614 | 608 | 609 | 383,000 |
| 1996/05/15 | 605 | 605 | 599 | 605 | 223,000 |
| 1996/05/14 | 600 | 600 | 591 | 599 | 300,000 |
| 1996/05/13 | 613 | 613 | 599 | 599 | 235,000 |
| 1996/05/10 | 610 | 613 | 598 | 604 | 163,000 |
| 1996/05/09 | 610 | 615 | 605 | 606 | 154,000 |
| 1996/05/08 | 599 | 610 | 596 | 610 | 247,000 |
| 1996/05/07 | 618 | 619 | 605 | 605 | 277,000 |
| 1996/05/02 | 608 | 616 | 606 | 614 | 240,000 |
| 1996/05/01 | 606 | 614 | 606 | 607 | 455,000 |
| 1996/04/30 | 616 | 616 | 605 | 605 | 259,000 |
| 1996/04/26 | 628 | 628 | 615 | 616 | 278,000 |
| 1996/04/25 | 627 | 630 | 622 | 622 | 680,000 |
| 1996/04/24 | 617 | 625 | 615 | 621 | 296,000 |
| 1996/04/23 | 615 | 617 | 615 | 616 | 261,000 |
| 1996/04/22 | 615 | 616 | 612 | 613 | 172,000 |
| 1996/04/19 | 615 | 615 | 608 | 613 | 277,000 |
| 1996/04/18 | 612 | 615 | 610 | 615 | 268,000 |
| 1996/04/17 | 622 | 622 | 611 | 611 | 426,000 |
| 1996/04/16 | 633 | 633 | 622 | 622 | 652,000 |
| 1996/04/15 | 629 | 634 | 628 | 633 | 313,000 |
| 1996/04/12 | 630 | 630 | 623 | 625 | 391,000 |
| 1996/04/11 | 630 | 630 | 620 | 625 | 359,000 |
| 1996/04/10 | 640 | 640 | 630 | 630 | 437,000 |
| 1996/04/09 | 645 | 645 | 635 | 636 | 722,000 |
| 1996/04/08 | 657 | 657 | 634 | 637 | 1,247,000 |
| 1996/04/05 | 616 | 655 | 616 | 647 | 3,956,000 |
| 1996/04/04 | 616 | 618 | 610 | 614 | 412,000 |
| 1996/04/03 | 619 | 619 | 611 | 613 | 420,000 |
| 1996/04/02 | 615 | 620 | 610 | 620 | 374,000 |
| 1996/04/01 | 609 | 623 | 609 | 611 | 386,000 |
| 1996/03/29 | 603 | 612 | 601 | 609 | 257,000 |
| 1996/03/28 | 618 | 624 | 611 | 611 | 563,000 |
| 1996/03/27 | 603 | 619 | 601 | 618 | 625,000 |
| 1996/03/26 | 606 | 613 | 602 | 603 | 460,000 |
| 1996/03/25 | 603 | 608 | 601 | 605 | 242,000 |
| 1996/03/22 | 610 | 610 | 600 | 603 | 326,000 |
| 1996/03/21 | 605 | 612 | 600 | 610 | 451,000 |
| 1996/03/19 | 610 | 611 | 601 | 604 | 507,000 |
| 1996/03/18 | 621 | 621 | 600 | 605 | 880,000 |
| 1996/03/15 | 635 | 637 | 615 | 616 | 3,392,000 |
| 1996/03/14 | 610 | 640 | 602 | 629 | 8,259,000 |
| 1996/03/13 | 592 | 619 | 592 | 600 | 2,665,000 |
| 1996/03/12 | 600 | 604 | 583 | 595 | 698,000 |
| 1996/03/11 | 599 | 605 | 585 | 595 | 766,000 |
| 1996/03/08 | 587 | 612 | 585 | 612 | 2,257,000 |
| 1996/03/07 | 576 | 601 | 575 | 582 | 1,587,000 |
| 1996/03/06 | 578 | 583 | 571 | 571 | 343,000 |
| 1996/03/05 | 581 | 581 | 577 | 577 | 72,000 |
| 1996/03/04 | 574 | 585 | 574 | 585 | 104,000 |
| 1996/03/01 | 575 | 580 | 572 | 572 | 106,000 |
| 1996/02/29 | 569 | 577 | 568 | 572 | 160,000 |
| 1996/02/28 | 571 | 579 | 570 | 570 | 259,000 |
| 1996/02/27 | 578 | 580 | 574 | 574 | 261,000 |
| 1996/02/26 | 580 | 585 | 580 | 581 | 149,000 |
| 1996/02/23 | 590 | 590 | 581 | 585 | 186,000 |
| 1996/02/22 | 586 | 592 | 580 | 580 | 335,000 |
| 1996/02/21 | 587 | 589 | 580 | 580 | 342,000 |
| 1996/02/20 | 589 | 589 | 581 | 588 | 235,000 |
| 1996/02/19 | 587 | 590 | 585 | 589 | 257,000 |
| 1996/02/16 | 605 | 609 | 580 | 587 | 955,000 |
| 1996/02/15 | 610 | 629 | 598 | 599 | 4,142,000 |
| 1996/02/14 | 571 | 599 | 571 | 590 | 1,118,000 |
| 1996/02/13 | 590 | 590 | 576 | 576 | 228,000 |
| 1996/02/09 | 585 | 589 | 578 | 580 | 451,000 |
| 1996/02/08 | 588 | 590 | 574 | 580 | 369,000 |
| 1996/02/07 | 573 | 581 | 571 | 580 | 787,000 |
| 1996/02/06 | 564 | 574 | 560 | 574 | 188,000 |
| 1996/02/05 | 579 | 583 | 570 | 571 | 167,000 |
| 1996/02/02 | 590 | 591 | 580 | 584 | 653,000 |
| 1996/02/01 | 587 | 593 | 580 | 584 | 950,000 |
| 1996/01/31 | 565 | 584 | 560 | 577 | 840,000 |
| 1996/01/30 | 561 | 563 | 555 | 558 | 272,000 |
| 1996/01/29 | 558 | 565 | 550 | 551 | 200,000 |
| 1996/01/26 | 545 | 558 | 545 | 558 | 234,000 |
| 1996/01/25 | 559 | 559 | 540 | 545 | 260,000 |
| 1996/01/24 | 544 | 549 | 531 | 549 | 130,000 |
| 1996/01/23 | 545 | 554 | 541 | 544 | 251,000 |
| 1996/01/22 | 547 | 548 | 538 | 541 | 221,000 |
| 1996/01/19 | 540 | 546 | 537 | 543 | 321,000 |
| 1996/01/18 | 558 | 558 | 541 | 542 | 220,000 |
| 1996/01/17 | 563 | 565 | 555 | 558 | 391,000 |
| 1996/01/16 | 559 | 562 | 553 | 553 | 224,000 |
| 1996/01/12 | 563 | 565 | 553 | 553 | 407,000 |
| 1996/01/11 | 560 | 564 | 550 | 553 | 1,486,000 |
| 1996/01/10 | 560 | 572 | 556 | 560 | 894,000 |
| 1996/01/09 | 555 | 557 | 546 | 554 | 345,000 |
| 1996/01/08 | 554 | 555 | 545 | 545 | 114,000 |
| 1996/01/05 | 553 | 555 | 545 | 554 | 229,000 |
| 1996/01/04 | 560 | 560 | 551 | 555 | 155,000 |