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 |
|---|---|---|---|---|---|
| 2003/12/30 | 313 | 313 | 310 | 311 | 93,000 |
| 2003/12/29 | 308 | 315 | 307 | 313 | 216,000 |
| 2003/12/26 | 306 | 307 | 305 | 307 | 96,000 |
| 2003/12/25 | 312 | 312 | 305 | 306 | 194,000 |
| 2003/12/24 | 310 | 310 | 306 | 309 | 173,000 |
| 2003/12/22 | 310 | 310 | 307 | 310 | 147,000 |
| 2003/12/19 | 314 | 314 | 308 | 312 | 205,000 |
| 2003/12/18 | 306 | 313 | 306 | 313 | 125,000 |
| 2003/12/17 | 309 | 312 | 305 | 305 | 217,000 |
| 2003/12/16 | 309 | 311 | 305 | 309 | 115,000 |
| 2003/12/15 | 315 | 315 | 308 | 308 | 109,000 |
| 2003/12/12 | 315 | 315 | 307 | 311 | 286,000 |
| 2003/12/11 | 309 | 318 | 307 | 313 | 256,000 |
| 2003/12/10 | 315 | 315 | 304 | 307 | 264,000 |
| 2003/12/09 | 310 | 314 | 307 | 314 | 245,000 |
| 2003/12/08 | 308 | 309 | 303 | 306 | 369,000 |
| 2003/12/05 | 321 | 321 | 311 | 314 | 414,000 |
| 2003/12/04 | 324 | 326 | 317 | 318 | 333,000 |
| 2003/12/03 | 325 | 330 | 320 | 323 | 627,000 |
| 2003/12/02 | 325 | 333 | 317 | 321 | 2,026,000 |
| 2003/12/01 | 292 | 314 | 292 | 310 | 1,561,000 |
| 2003/11/28 | 287 | 292 | 285 | 290 | 144,000 |
| 2003/11/27 | 286 | 296 | 284 | 292 | 217,000 |
| 2003/11/26 | 283 | 285 | 283 | 284 | 73,000 |
| 2003/11/25 | 289 | 289 | 280 | 282 | 116,000 |
| 2003/11/21 | 272 | 276 | 270 | 274 | 82,000 |
| 2003/11/20 | 269 | 275 | 269 | 270 | 51,000 |
| 2003/11/19 | 267 | 273 | 267 | 269 | 70,000 |
| 2003/11/18 | 264 | 268 | 255 | 267 | 121,000 |
| 2003/11/17 | 281 | 285 | 275 | 275 | 278,000 |
| 2003/11/14 | 285 | 288 | 283 | 284 | 61,000 |
| 2003/11/13 | 283 | 286 | 283 | 285 | 42,000 |
| 2003/11/12 | 286 | 287 | 281 | 282 | 63,000 |
| 2003/11/11 | 285 | 288 | 282 | 286 | 178,000 |
| 2003/11/10 | 294 | 296 | 289 | 289 | 233,000 |
| 2003/11/07 | 288 | 291 | 286 | 291 | 123,000 |
| 2003/11/06 | 288 | 289 | 284 | 285 | 167,000 |
| 2003/11/05 | 287 | 289 | 284 | 288 | 102,000 |
| 2003/11/04 | 287 | 288 | 282 | 287 | 100,000 |
| 2003/10/31 | 289 | 289 | 281 | 282 | 158,000 |
| 2003/10/30 | 281 | 292 | 279 | 290 | 670,000 |
| 2003/10/29 | 260 | 267 | 260 | 266 | 67,000 |
| 2003/10/28 | 259 | 261 | 258 | 258 | 74,000 |
| 2003/10/27 | 256 | 258 | 256 | 257 | 62,000 |
| 2003/10/24 | 261 | 264 | 260 | 262 | 151,000 |
| 2003/10/23 | 270 | 270 | 257 | 261 | 264,000 |
| 2003/10/22 | 280 | 280 | 271 | 271 | 188,000 |
| 2003/10/21 | 279 | 280 | 278 | 279 | 180,000 |
| 2003/10/20 | 276 | 282 | 276 | 278 | 102,000 |
| 2003/10/17 | 280 | 284 | 276 | 277 | 104,000 |
| 2003/10/16 | 275 | 279 | 275 | 279 | 97,000 |
| 2003/10/15 | 280 | 282 | 274 | 275 | 138,000 |
| 2003/10/14 | 288 | 288 | 280 | 280 | 212,000 |
| 2003/10/10 | 284 | 287 | 280 | 284 | 323,000 |
| 2003/10/09 | 291 | 292 | 281 | 285 | 208,000 |
| 2003/10/08 | 290 | 291 | 287 | 287 | 39,000 |
| 2003/10/07 | 294 | 294 | 291 | 291 | 79,000 |
| 2003/10/06 | 293 | 293 | 290 | 291 | 118,000 |
| 2003/10/03 | 285 | 292 | 285 | 289 | 101,000 |
| 2003/10/02 | 286 | 289 | 286 | 288 | 90,000 |
| 2003/10/01 | 292 | 292 | 283 | 283 | 76,000 |
| 2003/09/30 | 289 | 296 | 289 | 291 | 38,000 |
| 2003/09/29 | 285 | 300 | 285 | 294 | 76,000 |
| 2003/09/26 | 286 | 294 | 284 | 286 | 88,000 |
| 2003/09/25 | 290 | 295 | 290 | 291 | 83,000 |
| 2003/09/24 | 306 | 306 | 296 | 301 | 143,000 |
| 2003/09/22 | 303 | 306 | 299 | 302 | 207,000 |
| 2003/09/19 | 294 | 302 | 294 | 300 | 295,000 |
| 2003/09/18 | 293 | 295 | 291 | 293 | 114,000 |
| 2003/09/17 | 297 | 299 | 289 | 291 | 253,000 |
| 2003/09/16 | 306 | 306 | 293 | 294 | 375,000 |
| 2003/09/12 | 286 | 308 | 283 | 305 | 1,052,000 |
| 2003/09/11 | 283 | 286 | 281 | 283 | 213,000 |
| 2003/09/10 | 288 | 290 | 286 | 287 | 243,000 |
| 2003/09/09 | 284 | 290 | 284 | 290 | 265,000 |
| 2003/09/08 | 281 | 282 | 281 | 281 | 53,000 |
| 2003/09/05 | 277 | 281 | 275 | 281 | 123,000 |
| 2003/09/04 | 282 | 282 | 277 | 277 | 216,000 |
| 2003/09/03 | 290 | 291 | 283 | 283 | 173,000 |
| 2003/09/02 | 289 | 293 | 287 | 290 | 138,000 |
| 2003/09/01 | 284 | 287 | 281 | 285 | 195,000 |
| 2003/08/29 | 287 | 287 | 284 | 284 | 88,000 |
| 2003/08/28 | 290 | 290 | 284 | 287 | 150,000 |
| 2003/08/27 | 290 | 290 | 286 | 288 | 183,000 |
| 2003/08/26 | 287 | 290 | 283 | 287 | 103,000 |
| 2003/08/25 | 285 | 287 | 283 | 283 | 95,000 |
| 2003/08/22 | 289 | 289 | 282 | 283 | 77,000 |
| 2003/08/21 | 284 | 289 | 282 | 285 | 107,000 |
| 2003/08/20 | 281 | 284 | 281 | 283 | 99,000 |
| 2003/08/19 | 285 | 285 | 281 | 281 | 89,000 |
| 2003/08/18 | 282 | 283 | 280 | 282 | 43,000 |
| 2003/08/15 | 279 | 284 | 279 | 279 | 69,000 |
| 2003/08/14 | 280 | 284 | 280 | 282 | 49,000 |
| 2003/08/13 | 280 | 282 | 277 | 280 | 90,000 |
| 2003/08/12 | 283 | 283 | 275 | 276 | 133,000 |
| 2003/08/11 | 283 | 290 | 282 | 284 | 629,000 |
| 2003/08/08 | 276 | 280 | 276 | 279 | 220,000 |
| 2003/08/07 | 273 | 277 | 272 | 276 | 110,000 |
| 2003/08/06 | 273 | 274 | 273 | 273 | 67,000 |
| 2003/08/05 | 274 | 277 | 272 | 273 | 194,000 |
| 2003/08/04 | 273 | 276 | 273 | 274 | 94,000 |
| 2003/08/01 | 273 | 275 | 273 | 274 | 99,000 |
| 2003/07/31 | 269 | 274 | 268 | 270 | 120,000 |
| 2003/07/30 | 272 | 273 | 270 | 270 | 94,000 |
| 2003/07/29 | 274 | 277 | 271 | 272 | 153,000 |
| 2003/07/28 | 269 | 273 | 266 | 270 | 170,000 |
| 2003/07/25 | 266 | 268 | 263 | 264 | 165,000 |
| 2003/07/24 | 271 | 273 | 269 | 271 | 93,000 |
| 2003/07/23 | 269 | 272 | 266 | 272 | 151,000 |
| 2003/07/22 | 261 | 268 | 261 | 268 | 111,000 |
| 2003/07/18 | 260 | 267 | 260 | 263 | 110,000 |
| 2003/07/17 | 278 | 280 | 261 | 262 | 270,000 |
| 2003/07/16 | 279 | 281 | 278 | 279 | 190,000 |
| 2003/07/15 | 280 | 281 | 279 | 279 | 173,000 |
| 2003/07/14 | 285 | 285 | 278 | 281 | 202,000 |
| 2003/07/11 | 275 | 281 | 275 | 280 | 254,000 |
| 2003/07/10 | 284 | 288 | 278 | 280 | 656,000 |
| 2003/07/09 | 269 | 280 | 269 | 278 | 755,000 |
| 2003/07/08 | 266 | 269 | 264 | 266 | 214,000 |
| 2003/07/07 | 263 | 266 | 263 | 264 | 61,000 |
| 2003/07/04 | 264 | 268 | 259 | 264 | 172,000 |
| 2003/07/03 | 270 | 272 | 264 | 264 | 229,000 |
| 2003/07/02 | 268 | 269 | 266 | 267 | 187,000 |
| 2003/07/01 | 263 | 268 | 262 | 266 | 130,000 |
| 2003/06/30 | 265 | 265 | 260 | 263 | 89,000 |
| 2003/06/27 | 267 | 270 | 266 | 269 | 155,000 |
| 2003/06/26 | 262 | 266 | 258 | 265 | 137,000 |
| 2003/06/25 | 260 | 266 | 258 | 261 | 136,000 |
| 2003/06/24 | 259 | 261 | 255 | 255 | 175,000 |
| 2003/06/23 | 260 | 262 | 258 | 259 | 179,000 |
| 2003/06/20 | 267 | 267 | 261 | 261 | 140,000 |
| 2003/06/19 | 270 | 271 | 264 | 267 | 503,000 |
| 2003/06/18 | 256 | 257 | 255 | 255 | 53,000 |
| 2003/06/17 | 257 | 259 | 255 | 255 | 62,000 |
| 2003/06/16 | 256 | 256 | 251 | 255 | 203,000 |
| 2003/06/13 | 258 | 261 | 258 | 259 | 295,000 |
| 2003/06/12 | 261 | 266 | 261 | 263 | 196,000 |
| 2003/06/11 | 259 | 265 | 258 | 258 | 120,000 |
| 2003/06/10 | 264 | 270 | 259 | 262 | 342,000 |
| 2003/06/09 | 262 | 267 | 262 | 264 | 195,000 |
| 2003/06/06 | 259 | 259 | 256 | 258 | 90,000 |
| 2003/06/05 | 260 | 260 | 257 | 258 | 109,000 |
| 2003/06/04 | 263 | 263 | 259 | 259 | 50,000 |
| 2003/06/03 | 259 | 264 | 259 | 264 | 108,000 |
| 2003/06/02 | 255 | 259 | 255 | 256 | 51,000 |
| 2003/05/30 | 259 | 262 | 252 | 252 | 65,000 |
| 2003/05/29 | 257 | 260 | 250 | 260 | 125,000 |
| 2003/05/28 | 261 | 263 | 258 | 258 | 36,000 |
| 2003/05/27 | 264 | 264 | 261 | 261 | 80,000 |
| 2003/05/26 | 268 | 268 | 265 | 266 | 63,000 |
| 2003/05/23 | 261 | 267 | 261 | 265 | 70,000 |
| 2003/05/22 | 263 | 266 | 261 | 263 | 81,000 |
| 2003/05/21 | 267 | 267 | 263 | 263 | 96,000 |
| 2003/05/20 | 261 | 266 | 261 | 266 | 25,000 |
| 2003/05/19 | 277 | 277 | 260 | 263 | 139,000 |
| 2003/05/16 | 275 | 282 | 275 | 279 | 79,000 |
| 2003/05/15 | 279 | 279 | 272 | 275 | 75,000 |
| 2003/05/14 | 269 | 281 | 269 | 280 | 145,000 |
| 2003/05/13 | 269 | 270 | 267 | 269 | 60,000 |
| 2003/05/12 | 271 | 271 | 266 | 269 | 140,000 |
| 2003/05/09 | 264 | 270 | 263 | 270 | 79,000 |
| 2003/05/08 | 263 | 268 | 263 | 263 | 80,000 |
| 2003/05/07 | 267 | 270 | 266 | 268 | 26,000 |
| 2003/05/06 | 275 | 276 | 265 | 265 | 107,000 |
| 2003/05/02 | 261 | 269 | 261 | 269 | 40,000 |
| 2003/05/01 | 257 | 266 | 257 | 265 | 54,000 |
| 2003/04/30 | 261 | 261 | 256 | 257 | 27,000 |
| 2003/04/28 | 257 | 257 | 252 | 255 | 56,000 |
| 2003/04/25 | 268 | 268 | 261 | 261 | 77,000 |
| 2003/04/24 | 268 | 270 | 264 | 268 | 74,000 |
| 2003/04/23 | 268 | 274 | 266 | 266 | 97,000 |
| 2003/04/22 | 279 | 279 | 272 | 272 | 112,000 |
| 2003/04/21 | 270 | 278 | 269 | 275 | 154,000 |
| 2003/04/18 | 265 | 275 | 261 | 270 | 216,000 |
| 2003/04/17 | 266 | 266 | 257 | 260 | 242,000 |
| 2003/04/16 | 259 | 267 | 259 | 266 | 199,000 |
| 2003/04/15 | 255 | 264 | 253 | 264 | 235,000 |
| 2003/04/14 | 251 | 253 | 247 | 251 | 66,000 |
| 2003/04/11 | 257 | 257 | 248 | 255 | 124,000 |
| 2003/04/10 | 256 | 257 | 253 | 257 | 157,000 |
| 2003/04/09 | 250 | 255 | 250 | 255 | 131,000 |
| 2003/04/08 | 247 | 249 | 247 | 249 | 61,000 |
| 2003/04/07 | 249 | 250 | 245 | 247 | 23,000 |
| 2003/04/04 | 242 | 249 | 240 | 249 | 52,000 |
| 2003/04/03 | 249 | 249 | 238 | 239 | 61,000 |
| 2003/04/02 | 243 | 245 | 240 | 245 | 90,000 |
| 2003/04/01 | 245 | 247 | 242 | 243 | 61,000 |
| 2003/03/31 | 253 | 256 | 249 | 249 | 116,000 |
| 2003/03/28 | 257 | 258 | 254 | 258 | 75,000 |
| 2003/03/27 | 255 | 258 | 250 | 258 | 56,000 |
| 2003/03/26 | 257 | 257 | 252 | 255 | 46,000 |
| 2003/03/25 | 257 | 258 | 250 | 254 | 117,000 |
| 2003/03/24 | 257 | 260 | 251 | 260 | 95,000 |
| 2003/03/20 | 250 | 257 | 249 | 256 | 119,000 |
| 2003/03/19 | 241 | 246 | 237 | 245 | 75,000 |
| 2003/03/18 | 245 | 247 | 243 | 244 | 92,000 |
| 2003/03/17 | 247 | 247 | 240 | 242 | 96,000 |
| 2003/03/14 | 247 | 248 | 245 | 246 | 316,000 |
| 2003/03/13 | 239 | 248 | 239 | 245 | 88,000 |
| 2003/03/12 | 240 | 243 | 239 | 239 | 123,000 |
| 2003/03/11 | 238 | 246 | 238 | 245 | 81,000 |
| 2003/03/10 | 259 | 259 | 240 | 245 | 207,000 |
| 2003/03/07 | 258 | 262 | 253 | 259 | 184,000 |
| 2003/03/06 | 257 | 265 | 257 | 261 | 112,000 |
| 2003/03/05 | 253 | 266 | 250 | 261 | 238,000 |
| 2003/03/04 | 250 | 260 | 250 | 258 | 272,000 |
| 2003/03/03 | 241 | 251 | 241 | 250 | 54,000 |
| 2003/02/28 | 251 | 253 | 244 | 244 | 208,000 |
| 2003/02/27 | 247 | 253 | 246 | 251 | 322,000 |
| 2003/02/26 | 242 | 245 | 242 | 245 | 73,000 |
| 2003/02/25 | 244 | 247 | 244 | 247 | 281,000 |
| 2003/02/24 | 244 | 245 | 243 | 243 | 102,000 |
| 2003/02/21 | 237 | 244 | 237 | 243 | 170,000 |
| 2003/02/20 | 241 | 246 | 238 | 242 | 142,000 |
| 2003/02/19 | 249 | 249 | 244 | 245 | 203,000 |
| 2003/02/18 | 250 | 252 | 243 | 246 | 269,000 |
| 2003/02/17 | 240 | 256 | 240 | 250 | 393,000 |
| 2003/02/14 | 238 | 245 | 238 | 240 | 150,000 |
| 2003/02/13 | 240 | 243 | 238 | 240 | 84,000 |
| 2003/02/12 | 243 | 243 | 240 | 240 | 81,000 |
| 2003/02/10 | 238 | 242 | 237 | 242 | 225,000 |
| 2003/02/07 | 232 | 237 | 232 | 237 | 177,000 |
| 2003/02/06 | 230 | 233 | 227 | 231 | 90,000 |
| 2003/02/05 | 225 | 232 | 224 | 230 | 130,000 |
| 2003/02/04 | 227 | 234 | 225 | 227 | 84,000 |
| 2003/02/03 | 219 | 227 | 219 | 226 | 58,000 |
| 2003/01/31 | 222 | 227 | 220 | 226 | 116,000 |
| 2003/01/30 | 224 | 228 | 212 | 227 | 77,000 |
| 2003/01/29 | 225 | 225 | 219 | 220 | 84,000 |
| 2003/01/28 | 225 | 226 | 224 | 225 | 43,000 |
| 2003/01/27 | 229 | 230 | 226 | 230 | 65,000 |
| 2003/01/24 | 235 | 235 | 228 | 228 | 130,000 |
| 2003/01/23 | 226 | 236 | 226 | 231 | 236,000 |
| 2003/01/22 | 230 | 232 | 227 | 229 | 130,000 |
| 2003/01/21 | 228 | 231 | 220 | 230 | 272,000 |
| 2003/01/20 | 222 | 233 | 221 | 233 | 147,000 |
| 2003/01/17 | 220 | 227 | 220 | 226 | 207,000 |
| 2003/01/16 | 221 | 222 | 217 | 221 | 88,000 |
| 2003/01/15 | 222 | 225 | 220 | 225 | 82,000 |
| 2003/01/14 | 220 | 222 | 220 | 222 | 33,000 |
| 2003/01/10 | 227 | 227 | 217 | 220 | 162,000 |
| 2003/01/09 | 221 | 227 | 221 | 227 | 133,000 |
| 2003/01/08 | 223 | 224 | 221 | 223 | 42,000 |
| 2003/01/07 | 225 | 225 | 219 | 224 | 106,000 |
| 2003/01/06 | 219 | 224 | 219 | 224 | 102,000 |