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
2004/12/30 382 383 380 381 56,000
2004/12/29 385 388 379 380 232,000
2004/12/28 382 385 382 384 45,000
2004/12/27 384 385 382 382 101,000
2004/12/24 383 384 381 384 258,000
2004/12/22 381 384 375 378 180,000
2004/12/21 376 382 374 379 279,000
2004/12/20 375 378 373 377 143,000
2004/12/17 372 379 372 377 89,000
2004/12/16 376 380 373 374 165,000
2004/12/15 376 381 375 379 109,000
2004/12/14 376 378 373 378 125,000
2004/12/13 381 381 376 376 189,000
2004/12/10 392 392 382 383 386,000
2004/12/09 388 390 385 387 162,000
2004/12/08 387 389 384 388 140,000
2004/12/07 394 394 389 389 134,000
2004/12/06 391 396 385 396 218,000
2004/12/03 399 399 383 395 210,000
2004/12/02 397 398 395 398 74,000
2004/12/01 390 398 388 394 237,000
2004/11/30 393 397 390 392 141,000
2004/11/29 389 394 388 393 121,000
2004/11/26 390 395 390 390 159,000
2004/11/25 391 394 389 392 138,000
2004/11/24 390 397 390 395 155,000
2004/11/22 399 400 393 395 132,000
2004/11/19 401 402 396 400 187,000
2004/11/18 399 404 399 401 135,000
2004/11/17 401 404 398 401 215,000
2004/11/16 409 410 406 406 279,000
2004/11/15 394 405 390 403 218,000
2004/11/12 387 393 386 393 192,000
2004/11/11 393 396 392 392 189,000
2004/11/10 394 398 390 393 226,000
2004/11/09 387 395 387 394 194,000
2004/11/08 397 400 388 391 230,000
2004/11/05 391 397 391 395 145,000
2004/11/04 389 389 386 388 59,000
2004/11/02 384 392 384 388 167,000
2004/11/01 386 389 380 386 192,000
2004/10/29 380 384 378 383 139,000
2004/10/28 377 382 375 378 184,000
2004/10/27 378 382 373 374 207,000
2004/10/26 372 375 369 375 137,000
2004/10/25 385 385 373 377 145,000
2004/10/22 382 386 378 383 146,000
2004/10/21 384 384 378 380 154,000
2004/10/20 392 393 381 384 186,000
2004/10/19 390 396 386 392 225,000
2004/10/18 395 395 386 387 188,000
2004/10/15 400 400 394 397 172,000
2004/10/14 410 419 399 403 300,000
2004/10/13 421 421 414 415 175,000
2004/10/12 428 428 421 422 201,000
2004/10/08 419 428 418 427 218,000
2004/10/07 430 430 423 426 287,000
2004/10/06 424 428 416 428 324,000
2004/10/05 425 427 420 425 320,000
2004/10/04 423 430 413 423 688,000
2004/10/01 413 423 412 414 283,000
2004/09/30 409 413 403 408 244,000
2004/09/29 407 408 402 405 139,000
2004/09/28 406 408 400 406 106,000
2004/09/27 402 408 399 406 150,000
2004/09/24 408 411 399 410 229,000
2004/09/22 414 417 407 409 242,000
2004/09/21 418 419 413 413 350,000
2004/09/17 413 416 411 415 294,000
2004/09/16 402 414 402 412 238,000
2004/09/15 414 414 406 407 148,000
2004/09/14 417 418 412 414 228,000
2004/09/13 410 418 409 417 323,000
2004/09/10 409 412 403 411 720,000
2004/09/09 410 415 409 412 589,000
2004/09/08 399 426 397 419 1,904,000
2004/09/07 400 401 397 399 332,000
2004/09/06 395 405 394 401 848,000
2004/09/03 390 390 386 389 233,000
2004/09/02 388 389 385 388 195,000
2004/09/01 388 389 385 388 109,000
2004/08/31 383 387 383 386 127,000
2004/08/30 383 384 381 383 200,000
2004/08/27 385 385 380 383 123,000
2004/08/26 386 387 382 382 179,000
2004/08/25 382 388 379 384 252,000
2004/08/24 381 381 377 379 287,000
2004/08/23 381 382 377 380 251,000
2004/08/20 379 383 378 379 90,000
2004/08/19 378 383 377 380 85,000
2004/08/18 374 377 373 377 69,000
2004/08/17 378 378 373 374 246,000
2004/08/16 373 381 373 380 208,000
2004/08/13 378 381 374 378 216,000
2004/08/12 381 385 378 383 316,000
2004/08/11 388 390 384 385 160,000
2004/08/10 386 386 379 381 316,000
2004/08/09 385 389 385 388 203,000
2004/08/06 389 391 387 387 100,000
2004/08/05 392 396 387 388 209,000
2004/08/04 394 396 387 391 198,000
2004/08/03 401 401 396 397 97,000
2004/08/02 405 405 397 398 195,000
2004/07/30 398 400 395 398 316,000
2004/07/29 382 404 380 388 507,000
2004/07/28 382 387 382 387 69,000
2004/07/27 386 393 381 386 144,000
2004/07/26 385 387 382 385 98,000
2004/07/23 390 390 383 386 206,000
2004/07/22 381 387 381 385 75,000
2004/07/21 386 390 381 388 106,000
2004/07/20 390 390 382 385 50,000
2004/07/16 383 392 380 389 127,000
2004/07/15 388 392 385 387 117,000
2004/07/14 398 398 391 391 93,000
2004/07/13 398 400 389 390 106,000
2004/07/12 398 402 397 397 238,000
2004/07/09 389 394 389 394 165,000
2004/07/08 392 398 392 393 80,000
2004/07/07 392 395 391 393 113,000
2004/07/06 395 402 394 394 160,000
2004/07/05 400 400 397 399 199,000
2004/07/02 407 407 401 403 143,000
2004/07/01 407 407 403 403 112,000
2004/06/30 403 405 400 404 104,000
2004/06/29 405 406 402 404 138,000
2004/06/28 403 408 401 408 225,000
2004/06/25 398 402 396 400 234,000
2004/06/24 399 402 395 401 283,000
2004/06/23 397 397 390 395 147,000
2004/06/22 398 400 395 399 176,000
2004/06/21 390 396 390 394 103,000
2004/06/18 395 399 388 390 276,000
2004/06/17 397 402 393 400 390,000
2004/06/16 388 395 384 390 270,000
2004/06/15 385 386 381 383 253,000
2004/06/14 383 388 382 383 221,000
2004/06/11 387 394 382 383 423,000
2004/06/10 387 390 384 389 195,000
2004/06/09 385 388 383 386 194,000
2004/06/08 387 389 383 384 205,000
2004/06/07 390 397 386 389 152,000
2004/06/04 380 393 380 386 400,000
2004/06/03 390 391 385 387 144,000
2004/06/02 398 398 389 394 229,000
2004/06/01 404 404 399 403 117,000
2004/05/31 400 405 396 402 91,000
2004/05/28 402 406 394 404 130,000
2004/05/27 395 408 395 403 546,000
2004/05/26 392 397 390 395 214,000
2004/05/25 392 392 385 392 122,000
2004/05/24 395 395 387 391 95,000
2004/05/21 392 397 386 390 132,000
2004/05/20 380 396 377 393 364,000
2004/05/19 373 379 369 376 324,000
2004/05/18 360 383 360 363 423,000
2004/05/17 377 382 364 364 533,000
2004/05/14 384 393 373 387 312,000
2004/05/13 395 395 385 385 205,000
2004/05/12 383 399 383 392 282,000
2004/05/11 380 400 377 384 593,000
2004/05/10 404 406 376 381 789,000
2004/05/07 413 418 410 412 289,000
2004/05/06 421 425 413 416 209,000
2004/04/30 429 430 423 428 285,000
2004/04/28 434 437 430 434 509,000
2004/04/27 424 437 421 431 936,000
2004/04/26 424 426 420 422 230,000
2004/04/23 427 427 418 419 484,000
2004/04/22 420 433 417 424 1,395,000
2004/04/21 414 416 406 415 485,000
2004/04/20 416 417 410 412 508,000
2004/04/19 411 416 404 412 1,543,000
2004/04/16 396 407 392 401 1,787,000
2004/04/15 385 385 377 381 230,000
2004/04/14 392 395 385 385 344,000
2004/04/13 390 393 383 390 291,000
2004/04/12 378 382 377 380 292,000
2004/04/09 388 388 378 383 207,000
2004/04/08 390 394 388 392 76,000
2004/04/07 394 395 386 395 181,000
2004/04/06 385 394 385 393 279,000
2004/04/05 392 392 386 390 172,000
2004/04/02 386 391 384 388 157,000
2004/04/01 394 394 382 386 224,000
2004/03/31 386 394 378 394 255,000
2004/03/30 388 388 379 383 179,000
2004/03/29 385 387 380 385 244,000
2004/03/26 397 397 383 385 542,000
2004/03/25 388 398 377 397 1,805,000
2004/03/24 350 356 350 353 230,000
2004/03/23 357 357 342 348 256,000
2004/03/22 352 362 348 357 182,000
2004/03/19 354 357 351 351 151,000
2004/03/18 355 361 354 357 316,000
2004/03/17 355 363 355 358 178,000
2004/03/16 365 365 354 355 169,000
2004/03/15 360 365 360 364 123,000
2004/03/12 355 360 351 358 365,000
2004/03/11 361 370 361 365 202,000
2004/03/10 362 372 361 366 578,000
2004/03/09 357 361 356 361 162,000
2004/03/08 361 362 352 360 179,000
2004/03/05 363 363 350 361 201,000
2004/03/04 357 363 351 363 399,000
2004/03/03 347 354 347 351 223,000
2004/03/02 345 354 345 352 198,000
2004/03/01 344 350 344 345 190,000
2004/02/27 337 344 335 344 174,000
2004/02/26 334 337 334 337 58,000
2004/02/25 341 341 331 336 113,000
2004/02/24 345 345 333 338 173,000
2004/02/23 341 345 340 344 102,000
2004/02/20 338 345 337 341 81,000
2004/02/19 341 346 337 342 103,000
2004/02/18 348 348 340 346 124,000
2004/02/17 344 348 342 346 86,000
2004/02/16 343 346 343 344 58,000
2004/02/13 343 344 340 342 94,000
2004/02/12 337 343 337 341 71,000
2004/02/10 345 345 338 339 126,000
2004/02/09 343 346 336 344 276,000
2004/02/06 331 335 329 333 76,000
2004/02/05 327 338 327 334 99,000
2004/02/04 344 344 332 337 157,000
2004/02/03 342 344 336 343 124,000
2004/02/02 340 348 340 347 163,000
2004/01/30 332 344 327 344 282,000
2004/01/29 340 344 335 335 218,000
2004/01/28 344 350 344 350 209,000
2004/01/27 358 363 352 354 180,000
2004/01/26 364 365 351 363 454,000
2004/01/23 359 365 358 360 969,000
2004/01/22 344 362 344 358 1,657,000
2004/01/21 340 340 336 339 435,000
2004/01/20 339 342 335 339 575,000
2004/01/19 338 340 334 339 170,000
2004/01/16 335 338 330 338 133,000
2004/01/15 338 341 335 335 375,000
2004/01/14 336 350 335 341 1,320,000
2004/01/13 339 344 330 340 900,000
2004/01/09 315 335 314 330 989,000
2004/01/08 312 316 311 313 215,000
2004/01/07 311 312 309 312 165,000
2004/01/06 316 318 311 313 156,000
2004/01/05 315 317 313 316 99,000

このページの先頭へ