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 |
|---|---|---|---|---|---|
| 2007/12/28 | 437 | 463 | 408 | 418 | 10,733,000 |
| 2007/12/27 | 482 | 533 | 442 | 447 | 36,665,000 |
| 2007/12/26 | 403 | 474 | 400 | 463 | 40,968,000 |
| 2007/12/25 | 422 | 427 | 393 | 402 | 10,908,000 |
| 2007/12/21 | 397 | 418 | 385 | 417 | 14,632,000 |
| 2007/12/20 | 450 | 454 | 393 | 402 | 21,674,000 |
| 2007/12/19 | 438 | 451 | 426 | 446 | 19,450,000 |
| 2007/12/18 | 495 | 502 | 425 | 433 | 38,129,000 |
| 2007/12/17 | 487 | 507 | 471 | 500 | 33,725,000 |
| 2007/12/14 | 504 | 519 | 449 | 472 | 49,037,000 |
| 2007/12/13 | 464 | 538 | 462 | 484 | 93,021,000 |
| 2007/12/12 | 371 | 459 | 365 | 459 | 41,919,000 |
| 2007/12/11 | 355 | 380 | 337 | 379 | 15,621,000 |
| 2007/12/10 | 331 | 357 | 330 | 354 | 10,233,000 |
| 2007/12/07 | 331 | 332 | 324 | 330 | 3,987,000 |
| 2007/12/06 | 338 | 339 | 322 | 327 | 5,011,000 |
| 2007/12/05 | 333 | 344 | 322 | 333 | 6,197,000 |
| 2007/12/04 | 366 | 366 | 327 | 333 | 10,393,000 |
| 2007/12/03 | 377 | 385 | 358 | 361 | 7,468,000 |
| 2007/11/30 | 356 | 378 | 354 | 372 | 9,097,000 |
| 2007/11/29 | 363 | 364 | 340 | 352 | 7,183,000 |
| 2007/11/28 | 336 | 356 | 335 | 354 | 6,511,000 |
| 2007/11/27 | 324 | 333 | 321 | 332 | 3,548,000 |
| 2007/11/26 | 335 | 347 | 330 | 334 | 6,792,000 |
| 2007/11/22 | 348 | 350 | 310 | 337 | 15,436,000 |
| 2007/11/21 | 349 | 370 | 344 | 353 | 20,545,000 |
| 2007/11/20 | 363 | 370 | 313 | 339 | 29,181,000 |
| 2007/11/19 | 409 | 419 | 381 | 393 | 26,227,000 |
| 2007/11/16 | 403 | 431 | 395 | 429 | 34,778,000 |
| 2007/11/15 | 372 | 420 | 371 | 395 | 34,027,000 |
| 2007/11/14 | 373 | 381 | 363 | 377 | 14,334,000 |
| 2007/11/13 | 390 | 396 | 361 | 364 | 25,286,000 |
| 2007/11/12 | 352 | 380 | 334 | 380 | 34,242,000 |
| 2007/11/09 | 346 | 373 | 340 | 347 | 60,931,000 |
| 2007/11/08 | 331 | 366 | 323 | 361 | 131,192,000 |
| 2007/11/07 | 391 | 391 | 391 | 391 | 441,000 |
| 2007/11/06 | 471 | 471 | 471 | 471 | 229,000 |
| 2007/11/05 | 571 | 571 | 571 | 571 | 336,000 |
| 2007/11/02 | 671 | 671 | 671 | 671 | 208,000 |
| 2007/11/01 | 771 | 771 | 771 | 771 | 161,000 |
| 2007/10/31 | 871 | 871 | 871 | 871 | 111,000 |
| 2007/10/30 | 1,026 | 1,076 | 1,003 | 1,071 | 714,000 |
| 2007/10/29 | 1,041 | 1,049 | 1,028 | 1,036 | 503,000 |
| 2007/10/26 | 1,053 | 1,054 | 1,029 | 1,037 | 573,000 |
| 2007/10/25 | 1,066 | 1,070 | 1,040 | 1,053 | 404,000 |
| 2007/10/24 | 1,084 | 1,095 | 1,063 | 1,070 | 744,000 |
| 2007/10/23 | 1,078 | 1,093 | 1,070 | 1,083 | 759,000 |
| 2007/10/22 | 1,064 | 1,087 | 1,055 | 1,069 | 850,000 |
| 2007/10/19 | 1,113 | 1,134 | 1,102 | 1,124 | 750,000 |
| 2007/10/18 | 1,109 | 1,130 | 1,090 | 1,130 | 811,000 |
| 2007/10/17 | 1,120 | 1,138 | 1,093 | 1,108 | 525,000 |
| 2007/10/16 | 1,137 | 1,143 | 1,114 | 1,118 | 442,000 |
| 2007/10/15 | 1,148 | 1,169 | 1,144 | 1,157 | 449,000 |
| 2007/10/12 | 1,128 | 1,158 | 1,124 | 1,128 | 628,000 |
| 2007/10/11 | 1,149 | 1,170 | 1,132 | 1,143 | 984,000 |
| 2007/10/10 | 1,165 | 1,165 | 1,134 | 1,138 | 648,000 |
| 2007/10/09 | 1,183 | 1,187 | 1,160 | 1,167 | 508,000 |
| 2007/10/05 | 1,191 | 1,208 | 1,176 | 1,182 | 724,000 |
| 2007/10/04 | 1,235 | 1,242 | 1,216 | 1,231 | 482,000 |
| 2007/10/03 | 1,199 | 1,245 | 1,195 | 1,234 | 745,000 |
| 2007/10/02 | 1,198 | 1,219 | 1,190 | 1,198 | 292,000 |
| 2007/10/01 | 1,175 | 1,185 | 1,162 | 1,179 | 424,000 |
| 2007/09/28 | 1,183 | 1,187 | 1,154 | 1,173 | 522,000 |
| 2007/09/27 | 1,152 | 1,186 | 1,145 | 1,178 | 627,000 |
| 2007/09/26 | 1,131 | 1,142 | 1,123 | 1,138 | 407,000 |
| 2007/09/25 | 1,126 | 1,142 | 1,107 | 1,129 | 625,000 |
| 2007/09/21 | 1,138 | 1,138 | 1,106 | 1,132 | 511,000 |
| 2007/09/20 | 1,184 | 1,184 | 1,130 | 1,139 | 345,000 |
| 2007/09/19 | 1,148 | 1,159 | 1,138 | 1,144 | 520,000 |
| 2007/09/18 | 1,085 | 1,100 | 1,076 | 1,088 | 406,000 |
| 2007/09/14 | 1,091 | 1,108 | 1,088 | 1,100 | 397,000 |
| 2007/09/13 | 1,110 | 1,120 | 1,085 | 1,091 | 368,000 |
| 2007/09/12 | 1,151 | 1,151 | 1,113 | 1,121 | 398,000 |
| 2007/09/11 | 1,123 | 1,144 | 1,111 | 1,131 | 607,000 |
| 2007/09/10 | 1,122 | 1,144 | 1,100 | 1,131 | 673,000 |
| 2007/09/07 | 1,158 | 1,165 | 1,131 | 1,142 | 453,000 |
| 2007/09/06 | 1,139 | 1,149 | 1,114 | 1,146 | 519,000 |
| 2007/09/05 | 1,201 | 1,213 | 1,160 | 1,162 | 376,000 |
| 2007/09/04 | 1,207 | 1,213 | 1,189 | 1,200 | 292,000 |
| 2007/09/03 | 1,200 | 1,225 | 1,200 | 1,220 | 510,000 |
| 2007/08/31 | 1,165 | 1,216 | 1,165 | 1,216 | 700,000 |
| 2007/08/30 | 1,176 | 1,176 | 1,150 | 1,164 | 398,000 |
| 2007/08/29 | 1,146 | 1,146 | 1,116 | 1,136 | 388,000 |
| 2007/08/28 | 1,176 | 1,185 | 1,164 | 1,181 | 215,000 |
| 2007/08/27 | 1,184 | 1,196 | 1,157 | 1,168 | 319,000 |
| 2007/08/24 | 1,197 | 1,197 | 1,157 | 1,164 | 372,000 |
| 2007/08/23 | 1,183 | 1,202 | 1,159 | 1,180 | 463,000 |
| 2007/08/22 | 1,150 | 1,200 | 1,129 | 1,163 | 998,000 |
| 2007/08/21 | 1,094 | 1,158 | 1,074 | 1,132 | 543,000 |
| 2007/08/20 | 1,106 | 1,163 | 1,103 | 1,109 | 488,000 |
| 2007/08/17 | 1,151 | 1,175 | 1,050 | 1,080 | 862,000 |
| 2007/08/16 | 1,211 | 1,212 | 1,155 | 1,187 | 720,000 |
| 2007/08/15 | 1,200 | 1,243 | 1,200 | 1,210 | 804,000 |
| 2007/08/14 | 1,176 | 1,236 | 1,166 | 1,233 | 1,054,000 |
| 2007/08/13 | 1,170 | 1,220 | 1,168 | 1,175 | 712,000 |
| 2007/08/10 | 1,259 | 1,259 | 1,130 | 1,155 | 1,977,000 |
| 2007/08/09 | 1,202 | 1,286 | 1,072 | 1,270 | 2,973,000 |
| 2007/08/08 | 1,184 | 1,205 | 1,112 | 1,192 | 1,345,000 |
| 2007/08/07 | 1,200 | 1,200 | 1,182 | 1,185 | 617,000 |
| 2007/08/06 | 1,173 | 1,190 | 1,162 | 1,187 | 525,000 |
| 2007/08/03 | 1,193 | 1,193 | 1,148 | 1,172 | 592,000 |
| 2007/08/02 | 1,200 | 1,209 | 1,175 | 1,202 | 734,000 |
| 2007/08/01 | 1,181 | 1,200 | 1,162 | 1,162 | 469,000 |
| 2007/07/31 | 1,216 | 1,240 | 1,193 | 1,202 | 717,000 |
| 2007/07/30 | 1,160 | 1,214 | 1,155 | 1,214 | 439,000 |
| 2007/07/27 | 1,185 | 1,210 | 1,181 | 1,200 | 919,000 |
| 2007/07/26 | 1,274 | 1,277 | 1,240 | 1,247 | 569,000 |
| 2007/07/25 | 1,290 | 1,298 | 1,270 | 1,291 | 310,000 |
| 2007/07/24 | 1,314 | 1,333 | 1,305 | 1,313 | 540,000 |
| 2007/07/23 | 1,289 | 1,299 | 1,252 | 1,294 | 640,000 |
| 2007/07/20 | 1,313 | 1,320 | 1,300 | 1,306 | 605,000 |
| 2007/07/19 | 1,322 | 1,324 | 1,299 | 1,321 | 409,000 |
| 2007/07/18 | 1,331 | 1,331 | 1,294 | 1,316 | 590,000 |
| 2007/07/17 | 1,338 | 1,338 | 1,322 | 1,328 | 366,000 |
| 2007/07/13 | 1,330 | 1,340 | 1,317 | 1,338 | 538,000 |
| 2007/07/12 | 1,328 | 1,351 | 1,302 | 1,310 | 525,000 |
| 2007/07/11 | 1,336 | 1,359 | 1,313 | 1,320 | 947,000 |
| 2007/07/10 | 1,298 | 1,369 | 1,295 | 1,364 | 1,648,000 |
| 2007/07/09 | 1,272 | 1,301 | 1,270 | 1,278 | 1,345,000 |
| 2007/07/06 | 1,311 | 1,311 | 1,275 | 1,292 | 967,000 |
| 2007/07/05 | 1,302 | 1,318 | 1,294 | 1,301 | 672,000 |
| 2007/07/04 | 1,304 | 1,319 | 1,295 | 1,309 | 286,000 |
| 2007/07/03 | 1,305 | 1,309 | 1,294 | 1,307 | 468,000 |
| 2007/07/02 | 1,315 | 1,322 | 1,300 | 1,310 | 622,000 |
| 2007/06/29 | 1,291 | 1,326 | 1,290 | 1,309 | 896,000 |
| 2007/06/28 | 1,259 | 1,295 | 1,257 | 1,291 | 881,000 |
| 2007/06/27 | 1,271 | 1,276 | 1,245 | 1,257 | 625,000 |
| 2007/06/26 | 1,288 | 1,298 | 1,259 | 1,298 | 427,000 |
| 2007/06/25 | 1,278 | 1,297 | 1,271 | 1,279 | 541,000 |
| 2007/06/22 | 1,291 | 1,299 | 1,278 | 1,298 | 617,000 |
| 2007/06/21 | 1,235 | 1,290 | 1,230 | 1,287 | 842,000 |
| 2007/06/20 | 1,249 | 1,267 | 1,237 | 1,255 | 565,000 |
| 2007/06/19 | 1,240 | 1,255 | 1,200 | 1,237 | 526,000 |
| 2007/06/18 | 1,245 | 1,250 | 1,217 | 1,250 | 492,000 |
| 2007/06/15 | 1,197 | 1,235 | 1,197 | 1,235 | 490,000 |
| 2007/06/14 | 1,179 | 1,208 | 1,179 | 1,201 | 367,000 |
| 2007/06/13 | 1,193 | 1,197 | 1,173 | 1,176 | 613,000 |
| 2007/06/12 | 1,204 | 1,218 | 1,192 | 1,199 | 448,000 |
| 2007/06/11 | 1,239 | 1,239 | 1,193 | 1,204 | 506,000 |
| 2007/06/08 | 1,229 | 1,229 | 1,203 | 1,223 | 649,000 |
| 2007/06/07 | 1,245 | 1,245 | 1,207 | 1,232 | 639,000 |
| 2007/06/06 | 1,247 | 1,247 | 1,229 | 1,246 | 561,000 |
| 2007/06/05 | 1,241 | 1,264 | 1,232 | 1,248 | 1,036,000 |
| 2007/06/04 | 1,240 | 1,243 | 1,220 | 1,241 | 777,000 |
| 2007/06/01 | 1,210 | 1,234 | 1,201 | 1,218 | 849,000 |
| 2007/05/31 | 1,168 | 1,206 | 1,168 | 1,205 | 931,000 |
| 2007/05/30 | 1,170 | 1,175 | 1,148 | 1,159 | 927,000 |
| 2007/05/29 | 1,147 | 1,182 | 1,138 | 1,175 | 1,209,000 |
| 2007/05/28 | 1,109 | 1,137 | 1,106 | 1,127 | 542,000 |
| 2007/05/25 | 1,111 | 1,111 | 1,086 | 1,106 | 535,000 |
| 2007/05/24 | 1,109 | 1,119 | 1,100 | 1,114 | 548,000 |
| 2007/05/23 | 1,067 | 1,126 | 1,067 | 1,115 | 1,006,000 |
| 2007/05/22 | 1,062 | 1,077 | 1,057 | 1,077 | 328,000 |
| 2007/05/21 | 1,057 | 1,069 | 1,053 | 1,063 | 279,000 |
| 2007/05/18 | 1,076 | 1,077 | 1,055 | 1,060 | 365,000 |
| 2007/05/17 | 1,074 | 1,086 | 1,063 | 1,066 | 510,000 |
| 2007/05/16 | 1,061 | 1,061 | 1,041 | 1,054 | 438,000 |
| 2007/05/15 | 1,078 | 1,083 | 1,058 | 1,060 | 440,000 |
| 2007/05/14 | 1,088 | 1,100 | 1,084 | 1,088 | 494,000 |
| 2007/05/11 | 1,078 | 1,083 | 1,067 | 1,082 | 448,000 |
| 2007/05/10 | 1,079 | 1,105 | 1,075 | 1,091 | 744,000 |
| 2007/05/09 | 1,055 | 1,080 | 1,055 | 1,073 | 515,000 |
| 2007/05/08 | 1,074 | 1,075 | 1,056 | 1,061 | 545,000 |
| 2007/05/07 | 1,069 | 1,081 | 1,061 | 1,078 | 1,353,000 |
| 2007/05/02 | 1,065 | 1,076 | 1,051 | 1,057 | 501,000 |
| 2007/05/01 | 1,064 | 1,074 | 1,057 | 1,061 | 475,000 |
| 2007/04/27 | 1,051 | 1,062 | 1,044 | 1,057 | 475,000 |
| 2007/04/26 | 1,039 | 1,052 | 1,033 | 1,049 | 247,000 |
| 2007/04/25 | 1,050 | 1,050 | 1,031 | 1,040 | 297,000 |
| 2007/04/24 | 1,023 | 1,049 | 1,023 | 1,046 | 377,000 |
| 2007/04/23 | 1,041 | 1,065 | 1,030 | 1,038 | 443,000 |
| 2007/04/20 | 1,036 | 1,045 | 1,032 | 1,037 | 307,000 |
| 2007/04/19 | 1,050 | 1,050 | 1,026 | 1,035 | 270,000 |
| 2007/04/18 | 1,033 | 1,051 | 1,032 | 1,046 | 496,000 |
| 2007/04/17 | 1,054 | 1,054 | 1,027 | 1,032 | 348,000 |
| 2007/04/16 | 1,056 | 1,065 | 1,052 | 1,055 | 301,000 |
| 2007/04/13 | 1,065 | 1,075 | 1,039 | 1,044 | 504,000 |
| 2007/04/12 | 1,059 | 1,067 | 1,050 | 1,067 | 359,000 |
| 2007/04/11 | 1,059 | 1,071 | 1,056 | 1,070 | 564,000 |
| 2007/04/10 | 1,079 | 1,080 | 1,044 | 1,058 | 1,050,000 |
| 2007/04/09 | 1,045 | 1,077 | 1,040 | 1,076 | 608,000 |
| 2007/04/06 | 1,038 | 1,048 | 1,037 | 1,043 | 281,000 |
| 2007/04/05 | 1,025 | 1,043 | 1,025 | 1,035 | 605,000 |
| 2007/04/04 | 1,023 | 1,037 | 1,017 | 1,035 | 540,000 |
| 2007/04/03 | 1,004 | 1,022 | 997 | 1,010 | 455,000 |
| 2007/04/02 | 1,030 | 1,032 | 997 | 1,004 | 614,000 |
| 2007/03/30 | 1,026 | 1,027 | 1,008 | 1,017 | 496,000 |
| 2007/03/29 | 1,004 | 1,022 | 986 | 1,019 | 482,000 |
| 2007/03/28 | 1,001 | 1,020 | 998 | 1,000 | 372,000 |
| 2007/03/27 | 998 | 1,022 | 998 | 1,005 | 436,000 |
| 2007/03/26 | 1,019 | 1,030 | 1,011 | 1,026 | 366,000 |
| 2007/03/23 | 1,027 | 1,035 | 1,017 | 1,031 | 370,000 |
| 2007/03/22 | 1,033 | 1,042 | 1,020 | 1,022 | 763,000 |
| 2007/03/20 | 1,041 | 1,050 | 1,021 | 1,023 | 573,000 |
| 2007/03/19 | 1,011 | 1,041 | 1,008 | 1,036 | 491,000 |
| 2007/03/16 | 1,025 | 1,038 | 1,012 | 1,014 | 385,000 |
| 2007/03/15 | 1,047 | 1,047 | 1,030 | 1,037 | 572,000 |
| 2007/03/14 | 1,031 | 1,043 | 1,012 | 1,013 | 507,000 |
| 2007/03/13 | 1,074 | 1,081 | 1,062 | 1,062 | 378,000 |
| 2007/03/12 | 1,072 | 1,075 | 1,055 | 1,071 | 471,000 |
| 2007/03/09 | 1,063 | 1,063 | 1,051 | 1,054 | 558,000 |
| 2007/03/08 | 1,028 | 1,055 | 1,015 | 1,052 | 539,000 |
| 2007/03/07 | 1,042 | 1,051 | 1,021 | 1,023 | 582,000 |
| 2007/03/06 | 1,018 | 1,045 | 1,016 | 1,040 | 612,000 |
| 2007/03/05 | 1,050 | 1,051 | 1,015 | 1,018 | 1,452,000 |
| 2007/03/02 | 1,050 | 1,054 | 1,036 | 1,050 | 781,000 |
| 2007/03/01 | 1,031 | 1,060 | 1,012 | 1,054 | 1,018,000 |
| 2007/02/28 | 966 | 1,069 | 966 | 1,035 | 895,000 |
| 2007/02/27 | 1,098 | 1,098 | 1,080 | 1,086 | 726,000 |
| 2007/02/26 | 1,099 | 1,100 | 1,082 | 1,093 | 1,129,000 |
| 2007/02/23 | 1,058 | 1,065 | 1,050 | 1,063 | 621,000 |
| 2007/02/22 | 1,042 | 1,053 | 1,041 | 1,049 | 497,000 |
| 2007/02/21 | 1,060 | 1,070 | 1,040 | 1,044 | 627,000 |
| 2007/02/20 | 1,057 | 1,064 | 1,046 | 1,057 | 603,000 |
| 2007/02/19 | 1,045 | 1,063 | 1,025 | 1,056 | 604,000 |
| 2007/02/16 | 1,039 | 1,049 | 1,031 | 1,033 | 559,000 |
| 2007/02/15 | 1,020 | 1,038 | 1,020 | 1,033 | 687,000 |
| 2007/02/14 | 1,018 | 1,024 | 1,009 | 1,011 | 494,000 |
| 2007/02/13 | 1,010 | 1,018 | 998 | 1,007 | 676,000 |
| 2007/02/09 | 984 | 999 | 983 | 993 | 636,000 |
| 2007/02/08 | 1,021 | 1,021 | 992 | 996 | 717,000 |
| 2007/02/07 | 1,000 | 1,020 | 986 | 1,014 | 1,344,000 |
| 2007/02/06 | 964 | 1,007 | 952 | 997 | 1,544,000 |
| 2007/02/05 | 973 | 973 | 942 | 944 | 452,000 |
| 2007/02/02 | 978 | 979 | 967 | 973 | 517,000 |
| 2007/02/01 | 952 | 975 | 951 | 973 | 778,000 |
| 2007/01/31 | 950 | 950 | 932 | 942 | 524,000 |
| 2007/01/30 | 950 | 964 | 940 | 946 | 448,000 |
| 2007/01/29 | 928 | 949 | 928 | 945 | 347,000 |
| 2007/01/26 | 930 | 935 | 925 | 928 | 340,000 |
| 2007/01/25 | 929 | 931 | 921 | 928 | 320,000 |
| 2007/01/24 | 927 | 935 | 921 | 929 | 365,000 |
| 2007/01/23 | 929 | 933 | 921 | 929 | 423,000 |
| 2007/01/22 | 931 | 937 | 922 | 925 | 339,000 |
| 2007/01/19 | 936 | 936 | 914 | 925 | 552,000 |
| 2007/01/18 | 947 | 952 | 930 | 935 | 778,000 |
| 2007/01/17 | 941 | 950 | 921 | 948 | 814,000 |
| 2007/01/16 | 916 | 939 | 915 | 936 | 832,000 |
| 2007/01/15 | 901 | 918 | 895 | 916 | 573,000 |
| 2007/01/12 | 889 | 902 | 882 | 901 | 566,000 |
| 2007/01/11 | 881 | 885 | 870 | 878 | 362,000 |
| 2007/01/10 | 893 | 893 | 868 | 879 | 528,000 |
| 2007/01/09 | 875 | 892 | 873 | 889 | 422,000 |
| 2007/01/05 | 897 | 899 | 861 | 874 | 325,000 |
| 2007/01/04 | 894 | 905 | 893 | 900 | 301,000 |