日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 315 315 311 311 149,000
2000/12/28 317 321 310 318 355,000
2000/12/27 320 321 316 317 272,000
2000/12/26 325 326 318 326 210,000
2000/12/25 337 337 314 328 390,000
2000/12/22 311 322 311 316 323,000
2000/12/21 318 320 305 308 498,000
2000/12/20 331 334 321 328 340,000
2000/12/19 340 345 330 332 377,000
2000/12/18 353 353 335 339 439,000
2000/12/15 365 375 352 356 401,000
2000/12/14 367 385 365 365 443,000
2000/12/13 380 380 366 366 426,000
2000/12/12 405 405 380 380 906,000
2000/12/11 387 407 376 402 2,918,000
2000/12/08 335 392 330 392 3,341,000
2000/12/07 322 335 322 335 271,000
2000/12/06 333 340 325 326 267,000
2000/12/05 341 341 330 331 245,000
2000/12/04 348 348 336 336 153,000
2000/12/01 330 339 325 339 335,000
2000/11/30 320 325 316 323 247,000
2000/11/29 322 335 320 325 226,000
2000/11/28 333 334 324 330 162,000
2000/11/27 339 340 330 334 228,000
2000/11/24 324 339 323 339 321,000
2000/11/22 332 338 322 322 362,000
2000/11/21 336 338 329 333 274,000
2000/11/20 359 359 325 336 307,000
2000/11/17 358 361 350 353 634,000
2000/11/16 345 359 344 349 468,000
2000/11/15 340 346 336 337 472,000
2000/11/14 332 334 329 329 200,000
2000/11/13 330 333 326 332 254,000
2000/11/10 362 362 336 340 441,000
2000/11/09 348 363 343 357 1,194,000
2000/11/08 327 359 327 358 960,000
2000/11/07 322 330 320 324 221,000
2000/11/06 306 321 306 319 194,000
2000/11/02 311 311 306 306 132,000
2000/11/01 305 310 305 310 178,000
2000/10/31 305 309 303 309 160,000
2000/10/30 311 314 305 308 203,000
2000/10/27 322 325 315 315 150,000
2000/10/26 314 320 305 320 288,000
2000/10/25 328 328 323 324 237,000
2000/10/24 330 334 320 328 305,000
2000/10/23 319 338 319 327 253,000
2000/10/20 327 327 322 324 258,000
2000/10/19 321 322 315 320 244,000
2000/10/18 326 332 318 320 332,000
2000/10/17 327 338 326 331 188,000
2000/10/16 320 335 318 329 343,000
2000/10/13 307 315 307 311 354,000
2000/10/12 319 321 313 315 298,000
2000/10/11 320 325 318 322 427,000
2000/10/10 335 335 320 321 695,000
2000/10/06 339 342 335 340 480,000
2000/10/05 351 355 338 341 709,000
2000/10/04 353 360 343 346 361,000
2000/10/03 355 361 350 354 262,000
2000/10/02 356 357 343 350 454,000
2000/09/29 368 370 350 350 446,000
2000/09/28 365 375 362 363 230,000
2000/09/27 370 370 362 365 269,000
2000/09/26 367 370 363 370 405,000
2000/09/25 380 381 365 370 405,000
2000/09/22 385 385 371 372 210,000
2000/09/21 390 390 375 381 296,000
2000/09/20 376 394 373 390 657,000
2000/09/19 380 381 370 381 339,000
2000/09/18 385 390 383 385 135,000
2000/09/14 394 401 388 394 492,000
2000/09/13 380 394 380 393 591,000
2000/09/12 385 387 375 382 535,000
2000/09/11 407 407 390 390 504,000
2000/09/08 416 416 403 408 452,000
2000/09/07 410 415 408 413 187,000
2000/09/06 415 418 408 417 291,000
2000/09/05 408 424 406 419 446,000
2000/09/04 425 427 410 410 470,000
2000/09/01 440 441 419 425 902,000
2000/08/31 431 446 425 435 3,124,000
2000/08/30 404 428 404 426 1,380,000
2000/08/29 395 416 395 399 718,000
2000/08/28 387 398 386 395 348,000
2000/08/25 403 407 392 392 418,000
2000/08/24 408 417 407 407 288,000
2000/08/23 418 418 407 411 375,000
2000/08/22 401 419 401 419 765,000
2000/08/21 409 416 400 401 221,000
2000/08/18 417 419 407 419 335,000
2000/08/17 423 423 411 412 302,000
2000/08/16 415 425 407 423 444,000
2000/08/15 429 435 400 420 833,000
2000/08/14 406 429 406 420 1,284,000
2000/08/11 395 415 390 400 927,000
2000/08/10 385 400 380 395 1,300,000
2000/08/09 360 389 356 380 538,000
2000/08/08 355 360 349 356 179,000
2000/08/07 355 360 349 350 149,000
2000/08/04 355 365 350 350 193,000
2000/08/03 375 379 351 352 778,000
2000/08/02 349 368 345 365 467,000
2000/08/01 335 347 331 347 462,000
2000/07/31 315 335 315 327 749,000
2000/07/28 355 359 339 345 594,000
2000/07/27 375 379 361 365 383,000
2000/07/26 370 388 366 383 741,000
2000/07/25 360 368 359 365 1,359,000
2000/07/24 382 385 356 380 761,000
2000/07/21 420 425 391 397 519,000
2000/07/19 415 425 409 417 456,000
2000/07/18 417 445 412 419 1,377,000
2000/07/17 410 420 410 417 858,000
2000/07/14 443 447 421 425 579,000
2000/07/13 435 450 427 441 733,000
2000/07/12 468 468 444 450 1,570,000
2000/07/11 450 464 445 453 3,014,000
2000/07/10 430 450 418 449 2,346,000
2000/07/07 415 430 412 415 1,175,000
2000/07/06 402 410 400 410 900,000
2000/07/05 425 427 406 412 945,000
2000/07/04 433 435 415 425 1,171,000
2000/07/03 433 439 425 430 2,711,000
2000/06/30 405 425 403 423 2,709,000
2000/06/29 399 412 381 400 2,601,000
2000/06/28 402 421 391 396 4,522,000
2000/06/27 350 397 348 397 5,557,000
2000/06/26 339 339 331 338 493,000
2000/06/23 329 340 326 332 766,000
2000/06/22 336 340 325 326 440,000
2000/06/21 345 347 340 341 665,000
2000/06/20 350 350 333 347 1,384,000
2000/06/19 318 348 316 345 1,470,000
2000/06/16 316 317 301 316 1,472,000
2000/06/15 350 353 320 321 1,064,000
2000/06/14 340 354 336 346 2,011,000
2000/06/13 350 350 335 340 1,552,000
2000/06/12 340 351 338 348 2,071,000
2000/06/09 330 341 327 338 2,861,000
2000/06/08 310 327 299 326 2,712,000
2000/06/07 292 318 285 310 3,860,000
2000/06/06 268 294 264 294 3,091,000
2000/06/05 255 263 250 263 971,000
2000/06/02 255 264 242 248 2,204,000
2000/06/01 227 250 227 250 2,081,000
2000/05/31 222 230 218 226 657,000
2000/05/30 221 225 217 217 533,000
2000/05/29 229 233 217 218 1,065,000
2000/05/26 212 223 205 219 1,688,000
2000/05/25 204 215 196 208 805,000
2000/05/24 192 195 190 194 73,000
2000/05/23 197 197 190 197 121,000
2000/05/22 189 199 186 197 95,000
2000/05/19 200 200 186 186 164,000
2000/05/18 205 205 195 195 207,000
2000/05/17 205 214 198 203 744,000
2000/05/16 186 200 186 196 295,000
2000/05/15 190 190 184 185 52,000
2000/05/12 184 185 180 185 49,000
2000/05/11 185 189 183 189 42,000
2000/05/10 190 190 181 190 191,000
2000/05/09 186 190 186 190 91,000
2000/05/08 182 188 182 188 49,000
2000/05/02 180 183 179 181 85,000
2000/05/01 165 180 165 180 87,000
2000/04/28 175 175 170 170 125,000
2000/04/27 180 180 176 176 52,000
2000/04/26 184 184 180 181 68,000
2000/04/25 190 190 182 184 118,000
2000/04/24 182 185 181 185 74,000
2000/04/21 192 192 183 189 110,000
2000/04/20 185 192 185 192 72,000
2000/04/19 183 191 183 185 94,000
2000/04/18 187 187 180 184 117,000
2000/04/17 185 185 170 179 245,000
2000/04/14 200 200 193 195 217,000
2000/04/13 196 200 195 199 408,000
2000/04/12 190 197 190 197 168,000
2000/04/11 199 200 192 197 285,000
2000/04/10 202 206 196 199 537,000
2000/04/07 190 199 187 196 564,000
2000/04/06 192 193 183 185 170,000
2000/04/05 179 195 175 190 389,000
2000/04/04 180 181 176 179 140,000
2000/04/03 171 175 171 175 85,000
2000/03/31 175 180 170 176 80,000
2000/03/30 177 181 175 175 104,000
2000/03/29 177 179 176 177 160,000
2000/03/28 175 176 173 175 72,000
2000/03/27 173 175 171 172 102,000
2000/03/24 175 175 165 169 258,000
2000/03/23 165 165 161 165 193,000
2000/03/22 169 169 160 165 313,000
2000/03/21 175 175 165 167 289,000
2000/03/17 180 180 168 168 360,000
2000/03/16 180 182 171 179 528,000
2000/03/15 164 170 162 170 123,000
2000/03/14 169 169 161 164 69,000
2000/03/13 169 170 165 165 74,000
2000/03/10 175 176 164 170 389,000
2000/03/09 156 170 156 170 159,000
2000/03/08 160 160 155 156 58,000
2000/03/07 155 160 155 160 40,000
2000/03/06 155 160 155 160 42,000
2000/03/03 157 157 153 153 52,000
2000/03/02 157 158 152 152 67,000
2000/03/01 160 160 156 158 57,000
2000/02/29 155 160 155 160 32,000
2000/02/28 158 158 150 155 33,000
2000/02/25 165 165 152 158 133,000
2000/02/24 148 152 148 152 88,000
2000/02/23 150 151 148 148 64,000
2000/02/22 156 156 150 151 55,000
2000/02/21 155 160 150 151 135,000
2000/02/18 160 161 159 159 78,000
2000/02/17 160 164 160 160 71,000
2000/02/16 160 163 160 163 76,000
2000/02/15 160 164 160 161 71,000
2000/02/14 166 168 160 164 74,000
2000/02/10 170 170 165 165 171,000
2000/02/09 165 170 163 170 93,000
2000/02/08 162 167 161 167 69,000
2000/02/07 162 165 160 161 71,000
2000/02/04 165 170 163 169 54,000
2000/02/03 170 171 163 166 256,000
2000/02/02 165 175 165 173 37,000
2000/02/01 165 168 165 166 44,000
2000/01/31 165 175 165 165 45,000
2000/01/28 170 171 166 167 55,000
2000/01/27 170 174 170 170 29,000
2000/01/26 175 177 170 174 113,000
2000/01/25 188 188 177 177 135,000
2000/01/24 179 184 179 183 129,000
2000/01/21 180 181 172 177 154,000
2000/01/20 174 180 173 180 166,000
2000/01/19 171 176 170 175 97,000
2000/01/18 175 176 171 172 131,000
2000/01/17 166 173 166 171 120,000
2000/01/14 171 171 161 161 75,000
2000/01/13 165 170 160 166 105,000
2000/01/12 163 169 160 166 153,000
2000/01/11 164 166 160 164 293,000
2000/01/07 156 160 154 160 123,000
2000/01/06 150 158 146 157 136,000
2000/01/05 141 152 135 149 255,000
2000/01/04 148 148 145 145 56,000

このページの先頭へ