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 |
|---|---|---|---|---|---|
| 1999/12/30 | 148 | 148 | 147 | 148 | 55,000 |
| 1999/12/29 | 150 | 151 | 147 | 147 | 98,000 |
| 1999/12/28 | 150 | 155 | 150 | 150 | 80,000 |
| 1999/12/27 | 153 | 155 | 150 | 150 | 79,000 |
| 1999/12/24 | 162 | 162 | 151 | 151 | 154,000 |
| 1999/12/22 | 150 | 154 | 148 | 152 | 121,000 |
| 1999/12/21 | 150 | 150 | 148 | 148 | 115,000 |
| 1999/12/20 | 159 | 160 | 150 | 150 | 138,000 |
| 1999/12/17 | 149 | 163 | 148 | 160 | 309,000 |
| 1999/12/16 | 153 | 153 | 148 | 149 | 409,000 |
| 1999/12/15 | 157 | 159 | 156 | 156 | 169,000 |
| 1999/12/14 | 160 | 160 | 154 | 157 | 165,000 |
| 1999/12/13 | 168 | 169 | 160 | 165 | 92,000 |
| 1999/12/10 | 169 | 169 | 163 | 169 | 388,000 |
| 1999/12/09 | 164 | 165 | 161 | 165 | 114,000 |
| 1999/12/08 | 167 | 167 | 162 | 164 | 130,000 |
| 1999/12/07 | 169 | 169 | 166 | 167 | 105,000 |
| 1999/12/06 | 172 | 173 | 168 | 169 | 66,000 |
| 1999/12/03 | 181 | 181 | 171 | 172 | 196,000 |
| 1999/12/02 | 179 | 179 | 167 | 167 | 158,000 |
| 1999/12/01 | 170 | 175 | 170 | 172 | 129,000 |
| 1999/11/30 | 173 | 179 | 170 | 170 | 43,000 |
| 1999/11/29 | 175 | 175 | 172 | 173 | 37,000 |
| 1999/11/26 | 175 | 177 | 175 | 175 | 31,000 |
| 1999/11/25 | 187 | 187 | 175 | 176 | 127,000 |
| 1999/11/24 | 171 | 180 | 170 | 177 | 84,000 |
| 1999/11/22 | 180 | 184 | 170 | 176 | 69,000 |
| 1999/11/19 | 185 | 187 | 185 | 187 | 87,000 |
| 1999/11/18 | 184 | 184 | 180 | 183 | 63,000 |
| 1999/11/17 | 171 | 184 | 166 | 184 | 77,000 |
| 1999/11/16 | 162 | 173 | 162 | 170 | 134,000 |
| 1999/11/15 | 173 | 173 | 160 | 162 | 123,000 |
| 1999/11/12 | 170 | 171 | 165 | 168 | 136,000 |
| 1999/11/11 | 180 | 182 | 170 | 170 | 217,000 |
| 1999/11/10 | 192 | 192 | 180 | 185 | 177,000 |
| 1999/11/09 | 182 | 187 | 181 | 187 | 118,000 |
| 1999/11/08 | 181 | 186 | 180 | 186 | 75,000 |
| 1999/11/05 | 180 | 182 | 180 | 180 | 107,000 |
| 1999/11/04 | 180 | 187 | 180 | 184 | 79,000 |
| 1999/11/02 | 182 | 185 | 181 | 185 | 63,000 |
| 1999/11/01 | 190 | 193 | 181 | 182 | 90,000 |
| 1999/10/29 | 190 | 193 | 180 | 190 | 161,000 |
| 1999/10/28 | 215 | 215 | 185 | 190 | 564,000 |
| 1999/10/27 | 190 | 218 | 190 | 218 | 1,016,000 |
| 1999/10/26 | 175 | 185 | 173 | 185 | 278,000 |
| 1999/10/25 | 185 | 185 | 168 | 173 | 234,000 |
| 1999/10/22 | 181 | 181 | 175 | 176 | 56,000 |
| 1999/10/21 | 184 | 187 | 180 | 181 | 116,000 |
| 1999/10/20 | 181 | 184 | 181 | 184 | 33,000 |
| 1999/10/19 | 182 | 184 | 180 | 184 | 52,000 |
| 1999/10/18 | 182 | 184 | 182 | 182 | 26,000 |
| 1999/10/15 | 190 | 190 | 182 | 182 | 188,000 |
| 1999/10/14 | 182 | 185 | 182 | 184 | 117,000 |
| 1999/10/13 | 190 | 195 | 182 | 182 | 96,000 |
| 1999/10/12 | 196 | 196 | 190 | 190 | 180,000 |
| 1999/10/08 | 193 | 196 | 191 | 196 | 95,000 |
| 1999/10/07 | 194 | 196 | 193 | 196 | 68,000 |
| 1999/10/06 | 194 | 198 | 193 | 194 | 43,000 |
| 1999/10/05 | 192 | 198 | 192 | 194 | 33,000 |
| 1999/10/04 | 197 | 199 | 193 | 197 | 58,000 |
| 1999/10/01 | 197 | 197 | 191 | 195 | 54,000 |
| 1999/09/30 | 184 | 197 | 184 | 197 | 97,000 |
| 1999/09/29 | 191 | 191 | 182 | 184 | 49,000 |
| 1999/09/28 | 194 | 199 | 191 | 191 | 35,000 |
| 1999/09/27 | 194 | 200 | 193 | 194 | 91,000 |
| 1999/09/24 | 194 | 194 | 179 | 182 | 364,000 |
| 1999/09/22 | 193 | 196 | 192 | 195 | 74,000 |
| 1999/09/21 | 195 | 200 | 193 | 200 | 108,000 |
| 1999/09/20 | 195 | 197 | 195 | 196 | 145,000 |
| 1999/09/17 | 192 | 201 | 192 | 199 | 107,000 |
| 1999/09/16 | 201 | 207 | 200 | 207 | 133,000 |
| 1999/09/14 | 202 | 205 | 202 | 205 | 82,000 |
| 1999/09/13 | 203 | 207 | 202 | 202 | 83,000 |
| 1999/09/10 | 213 | 213 | 202 | 202 | 262,000 |
| 1999/09/09 | 205 | 210 | 204 | 210 | 76,000 |
| 1999/09/08 | 203 | 209 | 203 | 205 | 80,000 |
| 1999/09/07 | 204 | 205 | 203 | 205 | 82,000 |
| 1999/09/06 | 206 | 206 | 204 | 205 | 55,000 |
| 1999/09/03 | 204 | 205 | 202 | 204 | 306,000 |
| 1999/09/02 | 208 | 209 | 203 | 203 | 94,000 |
| 1999/09/01 | 206 | 210 | 205 | 210 | 65,000 |
| 1999/08/31 | 208 | 210 | 208 | 208 | 53,000 |
| 1999/08/30 | 209 | 210 | 208 | 210 | 26,000 |
| 1999/08/27 | 208 | 210 | 207 | 209 | 62,000 |
| 1999/08/26 | 210 | 213 | 207 | 207 | 73,000 |
| 1999/08/25 | 220 | 220 | 208 | 210 | 108,000 |
| 1999/08/24 | 209 | 210 | 208 | 210 | 54,000 |
| 1999/08/23 | 210 | 213 | 207 | 210 | 76,000 |
| 1999/08/20 | 206 | 210 | 206 | 206 | 48,000 |
| 1999/08/19 | 210 | 210 | 207 | 207 | 54,000 |
| 1999/08/18 | 214 | 214 | 210 | 210 | 54,000 |
| 1999/08/17 | 220 | 220 | 210 | 214 | 58,000 |
| 1999/08/16 | 219 | 223 | 219 | 223 | 29,000 |
| 1999/08/13 | 214 | 222 | 213 | 219 | 108,000 |
| 1999/08/12 | 213 | 219 | 213 | 219 | 46,000 |
| 1999/08/11 | 221 | 221 | 214 | 220 | 70,000 |
| 1999/08/10 | 221 | 221 | 212 | 221 | 202,000 |
| 1999/08/09 | 206 | 209 | 206 | 207 | 41,000 |
| 1999/08/06 | 203 | 209 | 203 | 207 | 97,000 |
| 1999/08/05 | 208 | 211 | 203 | 205 | 142,000 |
| 1999/08/04 | 209 | 214 | 206 | 208 | 206,000 |
| 1999/08/03 | 210 | 216 | 207 | 210 | 106,000 |
| 1999/08/02 | 214 | 215 | 206 | 212 | 120,000 |
| 1999/07/30 | 218 | 220 | 216 | 218 | 75,000 |
| 1999/07/29 | 220 | 220 | 218 | 219 | 30,000 |
| 1999/07/28 | 218 | 223 | 218 | 220 | 57,000 |
| 1999/07/27 | 220 | 223 | 218 | 220 | 46,000 |
| 1999/07/26 | 220 | 225 | 220 | 223 | 67,000 |
| 1999/07/23 | 230 | 230 | 220 | 220 | 108,000 |
| 1999/07/22 | 234 | 234 | 225 | 226 | 56,000 |
| 1999/07/21 | 226 | 235 | 226 | 234 | 51,000 |
| 1999/07/19 | 230 | 230 | 226 | 226 | 104,000 |
| 1999/07/16 | 229 | 232 | 223 | 230 | 229,000 |
| 1999/07/15 | 229 | 232 | 227 | 229 | 80,000 |
| 1999/07/14 | 226 | 229 | 226 | 229 | 91,000 |
| 1999/07/13 | 230 | 231 | 228 | 228 | 68,000 |
| 1999/07/12 | 238 | 238 | 230 | 231 | 185,000 |
| 1999/07/09 | 230 | 231 | 228 | 228 | 106,000 |
| 1999/07/08 | 231 | 232 | 227 | 232 | 103,000 |
| 1999/07/07 | 232 | 235 | 229 | 230 | 176,000 |
| 1999/07/06 | 232 | 238 | 230 | 232 | 94,000 |
| 1999/07/05 | 238 | 240 | 232 | 234 | 107,000 |
| 1999/07/02 | 249 | 249 | 230 | 233 | 195,000 |
| 1999/07/01 | 230 | 234 | 228 | 229 | 97,000 |
| 1999/06/30 | 238 | 238 | 228 | 228 | 77,000 |
| 1999/06/29 | 235 | 236 | 228 | 231 | 98,000 |
| 1999/06/28 | 232 | 235 | 230 | 235 | 71,000 |
| 1999/06/25 | 244 | 244 | 230 | 235 | 156,000 |
| 1999/06/24 | 243 | 243 | 230 | 237 | 119,000 |
| 1999/06/23 | 242 | 248 | 240 | 244 | 181,000 |
| 1999/06/22 | 254 | 254 | 245 | 245 | 218,000 |
| 1999/06/21 | 242 | 259 | 241 | 254 | 446,000 |
| 1999/06/18 | 254 | 254 | 240 | 240 | 252,000 |
| 1999/06/17 | 273 | 277 | 251 | 251 | 1,166,000 |
| 1999/06/16 | 231 | 265 | 230 | 264 | 2,008,000 |
| 1999/06/15 | 232 | 232 | 228 | 228 | 101,000 |
| 1999/06/14 | 227 | 230 | 226 | 230 | 137,000 |
| 1999/06/11 | 228 | 228 | 222 | 225 | 180,000 |
| 1999/06/10 | 224 | 224 | 218 | 222 | 203,000 |
| 1999/06/09 | 216 | 224 | 216 | 224 | 116,000 |
| 1999/06/08 | 213 | 217 | 212 | 215 | 67,000 |
| 1999/06/07 | 213 | 218 | 212 | 212 | 35,000 |
| 1999/06/04 | 213 | 220 | 209 | 210 | 104,000 |
| 1999/06/03 | 208 | 211 | 208 | 208 | 26,000 |
| 1999/06/02 | 209 | 213 | 208 | 213 | 70,000 |
| 1999/06/01 | 209 | 212 | 207 | 212 | 64,000 |
| 1999/05/31 | 210 | 213 | 206 | 206 | 75,000 |
| 1999/05/28 | 210 | 210 | 208 | 209 | 37,000 |
| 1999/05/27 | 214 | 214 | 210 | 213 | 125,000 |
| 1999/05/26 | 220 | 222 | 211 | 213 | 61,000 |
| 1999/05/25 | 225 | 225 | 220 | 223 | 94,000 |
| 1999/05/24 | 215 | 221 | 213 | 220 | 108,000 |
| 1999/05/21 | 214 | 218 | 214 | 215 | 46,000 |
| 1999/05/20 | 217 | 220 | 215 | 220 | 56,000 |
| 1999/05/19 | 218 | 218 | 215 | 217 | 59,000 |
| 1999/05/18 | 225 | 226 | 217 | 218 | 144,000 |
| 1999/05/17 | 225 | 229 | 225 | 226 | 60,000 |
| 1999/05/14 | 234 | 240 | 230 | 235 | 94,000 |
| 1999/05/13 | 240 | 241 | 230 | 235 | 70,000 |
| 1999/05/12 | 239 | 240 | 230 | 240 | 343,000 |
| 1999/05/11 | 250 | 250 | 232 | 232 | 274,000 |
| 1999/05/10 | 245 | 246 | 240 | 245 | 487,000 |
| 1999/05/07 | 234 | 235 | 231 | 231 | 155,000 |
| 1999/05/06 | 234 | 234 | 230 | 231 | 85,000 |
| 1999/04/30 | 224 | 229 | 224 | 225 | 106,000 |
| 1999/04/28 | 225 | 229 | 224 | 224 | 122,000 |
| 1999/04/27 | 228 | 228 | 224 | 225 | 59,000 |
| 1999/04/26 | 229 | 234 | 224 | 226 | 86,000 |
| 1999/04/23 | 236 | 236 | 224 | 224 | 124,000 |
| 1999/04/22 | 225 | 229 | 225 | 226 | 41,000 |
| 1999/04/21 | 230 | 230 | 225 | 225 | 61,000 |
| 1999/04/20 | 235 | 238 | 225 | 230 | 59,000 |
| 1999/04/19 | 243 | 243 | 236 | 236 | 100,000 |
| 1999/04/16 | 230 | 239 | 230 | 239 | 231,000 |
| 1999/04/15 | 231 | 231 | 228 | 230 | 94,000 |
| 1999/04/14 | 231 | 235 | 228 | 229 | 202,000 |
| 1999/04/13 | 229 | 235 | 229 | 234 | 74,000 |
| 1999/04/12 | 239 | 240 | 227 | 228 | 307,000 |
| 1999/04/09 | 234 | 237 | 233 | 237 | 301,000 |
| 1999/04/08 | 231 | 234 | 228 | 233 | 272,000 |
| 1999/04/07 | 225 | 234 | 224 | 234 | 195,000 |
| 1999/04/06 | 231 | 231 | 220 | 223 | 194,000 |
| 1999/04/05 | 216 | 235 | 215 | 226 | 387,000 |
| 1999/04/02 | 220 | 220 | 215 | 215 | 153,000 |
| 1999/04/01 | 216 | 220 | 213 | 216 | 130,000 |
| 1999/03/31 | 217 | 217 | 214 | 215 | 77,000 |
| 1999/03/30 | 216 | 218 | 211 | 212 | 144,000 |
| 1999/03/29 | 215 | 221 | 215 | 216 | 109,000 |
| 1999/03/26 | 221 | 223 | 218 | 218 | 113,000 |
| 1999/03/25 | 227 | 227 | 220 | 221 | 200,000 |
| 1999/03/24 | 226 | 226 | 221 | 222 | 170,000 |
| 1999/03/23 | 233 | 236 | 224 | 228 | 115,000 |
| 1999/03/19 | 230 | 236 | 227 | 236 | 143,000 |
| 1999/03/18 | 242 | 243 | 230 | 230 | 273,000 |
| 1999/03/17 | 243 | 245 | 230 | 243 | 900,000 |
| 1999/03/16 | 219 | 223 | 218 | 223 | 221,000 |
| 1999/03/15 | 215 | 220 | 211 | 216 | 103,000 |
| 1999/03/12 | 222 | 222 | 215 | 216 | 155,000 |
| 1999/03/11 | 213 | 214 | 209 | 212 | 294,000 |
| 1999/03/10 | 215 | 215 | 208 | 209 | 280,000 |
| 1999/03/09 | 212 | 213 | 208 | 211 | 123,000 |
| 1999/03/08 | 213 | 219 | 213 | 213 | 119,000 |
| 1999/03/05 | 208 | 218 | 205 | 218 | 185,000 |
| 1999/03/04 | 211 | 211 | 206 | 208 | 42,000 |
| 1999/03/03 | 208 | 212 | 207 | 209 | 85,000 |
| 1999/03/02 | 213 | 215 | 207 | 208 | 173,000 |
| 1999/03/01 | 220 | 221 | 215 | 216 | 224,000 |
| 1999/02/26 | 220 | 225 | 210 | 215 | 1,004,000 |
| 1999/02/25 | 208 | 214 | 205 | 214 | 538,000 |
| 1999/02/24 | 205 | 207 | 203 | 206 | 296,000 |
| 1999/02/23 | 205 | 209 | 204 | 207 | 144,000 |
| 1999/02/22 | 206 | 209 | 201 | 209 | 105,000 |
| 1999/02/19 | 202 | 205 | 200 | 201 | 404,000 |
| 1999/02/18 | 213 | 213 | 204 | 208 | 221,000 |
| 1999/02/17 | 215 | 216 | 213 | 213 | 113,000 |
| 1999/02/16 | 216 | 217 | 215 | 215 | 32,000 |
| 1999/02/15 | 219 | 222 | 213 | 215 | 130,000 |
| 1999/02/12 | 222 | 222 | 218 | 219 | 39,000 |
| 1999/02/10 | 232 | 232 | 222 | 222 | 157,000 |
| 1999/02/09 | 219 | 236 | 218 | 232 | 212,000 |
| 1999/02/08 | 215 | 218 | 214 | 218 | 24,000 |
| 1999/02/05 | 217 | 218 | 214 | 214 | 80,000 |
| 1999/02/04 | 218 | 218 | 215 | 217 | 102,000 |
| 1999/02/03 | 218 | 224 | 216 | 219 | 81,000 |
| 1999/02/02 | 220 | 221 | 217 | 219 | 52,000 |
| 1999/02/01 | 219 | 225 | 217 | 220 | 56,000 |
| 1999/01/29 | 231 | 231 | 217 | 222 | 118,000 |
| 1999/01/28 | 220 | 228 | 219 | 222 | 28,000 |
| 1999/01/27 | 236 | 236 | 225 | 230 | 31,000 |
| 1999/01/26 | 220 | 232 | 220 | 231 | 66,000 |
| 1999/01/25 | 227 | 227 | 215 | 224 | 79,000 |
| 1999/01/22 | 223 | 225 | 216 | 222 | 67,000 |
| 1999/01/21 | 220 | 222 | 214 | 219 | 62,000 |
| 1999/01/20 | 217 | 220 | 213 | 216 | 50,000 |
| 1999/01/19 | 214 | 216 | 212 | 216 | 48,000 |
| 1999/01/18 | 224 | 224 | 213 | 213 | 41,000 |
| 1999/01/14 | 213 | 220 | 212 | 215 | 61,000 |
| 1999/01/13 | 215 | 216 | 215 | 215 | 35,000 |
| 1999/01/12 | 220 | 220 | 215 | 215 | 71,000 |
| 1999/01/11 | 225 | 225 | 215 | 220 | 160,000 |
| 1999/01/08 | 215 | 220 | 215 | 220 | 43,000 |
| 1999/01/07 | 218 | 220 | 215 | 219 | 67,000 |
| 1999/01/06 | 215 | 220 | 214 | 218 | 87,000 |
| 1999/01/05 | 223 | 223 | 213 | 215 | 49,000 |
| 1999/01/04 | 223 | 224 | 212 | 218 | 26,000 |