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 |
|---|---|---|---|---|---|
| 2008/12/30 | 221 | 224 | 220 | 223 | 63,000 |
| 2008/12/29 | 225 | 225 | 219 | 221 | 149,000 |
| 2008/12/26 | 219 | 224 | 219 | 224 | 84,000 |
| 2008/12/25 | 223 | 223 | 218 | 220 | 237,000 |
| 2008/12/24 | 223 | 224 | 217 | 218 | 347,000 |
| 2008/12/22 | 222 | 228 | 217 | 228 | 365,000 |
| 2008/12/19 | 224 | 227 | 220 | 220 | 239,000 |
| 2008/12/18 | 228 | 232 | 224 | 226 | 330,000 |
| 2008/12/17 | 240 | 242 | 229 | 233 | 765,000 |
| 2008/12/16 | 225 | 241 | 225 | 239 | 746,000 |
| 2008/12/15 | 222 | 232 | 221 | 230 | 702,000 |
| 2008/12/12 | 216 | 223 | 212 | 217 | 612,000 |
| 2008/12/11 | 216 | 219 | 210 | 216 | 453,000 |
| 2008/12/10 | 225 | 232 | 219 | 221 | 923,000 |
| 2008/12/09 | 218 | 220 | 212 | 215 | 405,000 |
| 2008/12/08 | 212 | 218 | 209 | 218 | 350,000 |
| 2008/12/05 | 210 | 215 | 203 | 209 | 445,000 |
| 2008/12/04 | 224 | 226 | 203 | 205 | 409,000 |
| 2008/12/03 | 228 | 228 | 219 | 223 | 188,000 |
| 2008/12/02 | 220 | 229 | 220 | 224 | 435,000 |
| 2008/12/01 | 229 | 233 | 228 | 230 | 134,000 |
| 2008/11/28 | 228 | 238 | 227 | 232 | 447,000 |
| 2008/11/27 | 240 | 240 | 232 | 233 | 370,000 |
| 2008/11/26 | 224 | 240 | 222 | 235 | 768,000 |
| 2008/11/25 | 229 | 231 | 222 | 226 | 778,000 |
| 2008/11/21 | 199 | 217 | 196 | 214 | 700,000 |
| 2008/11/20 | 210 | 212 | 204 | 204 | 754,000 |
| 2008/11/19 | 228 | 228 | 215 | 218 | 295,000 |
| 2008/11/18 | 215 | 223 | 215 | 223 | 228,000 |
| 2008/11/17 | 226 | 232 | 217 | 222 | 470,000 |
| 2008/11/14 | 232 | 235 | 227 | 231 | 545,000 |
| 2008/11/13 | 227 | 229 | 221 | 222 | 440,000 |
| 2008/11/12 | 232 | 238 | 231 | 235 | 547,000 |
| 2008/11/11 | 231 | 239 | 229 | 239 | 838,000 |
| 2008/11/10 | 237 | 238 | 231 | 236 | 1,020,000 |
| 2008/11/07 | 212 | 219 | 203 | 217 | 1,162,000 |
| 2008/11/06 | 216 | 228 | 215 | 222 | 1,046,000 |
| 2008/11/05 | 245 | 249 | 229 | 231 | 1,667,000 |
| 2008/11/04 | 221 | 240 | 221 | 240 | 1,342,000 |
| 2008/10/31 | 203 | 226 | 198 | 224 | 1,739,000 |
| 2008/10/30 | 185 | 202 | 181 | 201 | 1,249,000 |
| 2008/10/29 | 204 | 206 | 180 | 186 | 917,000 |
| 2008/10/28 | 172 | 191 | 165 | 191 | 919,000 |
| 2008/10/27 | 185 | 193 | 175 | 177 | 799,000 |
| 2008/10/24 | 204 | 204 | 190 | 192 | 1,047,000 |
| 2008/10/23 | 201 | 202 | 191 | 199 | 1,571,000 |
| 2008/10/22 | 217 | 220 | 209 | 211 | 522,000 |
| 2008/10/21 | 220 | 224 | 217 | 222 | 832,000 |
| 2008/10/20 | 222 | 222 | 204 | 211 | 1,263,000 |
| 2008/10/17 | 226 | 228 | 214 | 222 | 967,000 |
| 2008/10/16 | 218 | 218 | 207 | 211 | 1,034,000 |
| 2008/10/15 | 238 | 238 | 224 | 232 | 1,054,000 |
| 2008/10/14 | 244 | 249 | 232 | 249 | 1,283,000 |
| 2008/10/10 | 188 | 202 | 180 | 199 | 2,136,000 |
| 2008/10/09 | 178 | 200 | 178 | 198 | 1,752,000 |
| 2008/10/08 | 199 | 205 | 170 | 174 | 2,671,000 |
| 2008/10/07 | 202 | 222 | 193 | 212 | 1,913,000 |
| 2008/10/06 | 258 | 259 | 225 | 227 | 1,499,000 |
| 2008/10/03 | 280 | 283 | 265 | 272 | 877,000 |
| 2008/10/02 | 300 | 300 | 280 | 280 | 875,000 |
| 2008/10/01 | 314 | 318 | 299 | 299 | 655,000 |
| 2008/09/30 | 310 | 319 | 309 | 314 | 783,000 |
| 2008/09/29 | 337 | 337 | 328 | 328 | 417,000 |
| 2008/09/26 | 346 | 346 | 330 | 333 | 632,000 |
| 2008/09/25 | 335 | 348 | 335 | 345 | 777,000 |
| 2008/09/24 | 336 | 345 | 328 | 341 | 952,000 |
| 2008/09/22 | 346 | 346 | 331 | 334 | 1,173,000 |
| 2008/09/19 | 335 | 353 | 335 | 337 | 1,667,000 |
| 2008/09/18 | 330 | 343 | 317 | 339 | 2,371,000 |
| 2008/09/17 | 347 | 349 | 330 | 332 | 1,441,000 |
| 2008/09/16 | 330 | 357 | 329 | 343 | 3,731,000 |
| 2008/09/12 | 356 | 361 | 347 | 357 | 4,271,000 |
| 2008/09/11 | 334 | 357 | 334 | 355 | 4,558,000 |
| 2008/09/10 | 335 | 347 | 330 | 339 | 6,016,000 |
| 2008/09/09 | 328 | 353 | 326 | 345 | 16,036,000 |
| 2008/09/08 | 280 | 296 | 280 | 288 | 848,000 |
| 2008/09/05 | 269 | 280 | 264 | 279 | 736,000 |
| 2008/09/04 | 272 | 280 | 271 | 278 | 811,000 |
| 2008/09/03 | 280 | 283 | 272 | 280 | 1,166,000 |
| 2008/09/02 | 284 | 299 | 270 | 275 | 1,771,000 |
| 2008/09/01 | 308 | 308 | 281 | 288 | 960,000 |
| 2008/08/29 | 311 | 313 | 306 | 310 | 701,000 |
| 2008/08/28 | 312 | 314 | 308 | 311 | 497,000 |
| 2008/08/27 | 318 | 319 | 314 | 314 | 425,000 |
| 2008/08/26 | 313 | 322 | 311 | 320 | 480,000 |
| 2008/08/25 | 317 | 319 | 313 | 318 | 468,000 |
| 2008/08/22 | 317 | 317 | 310 | 312 | 327,000 |
| 2008/08/21 | 315 | 316 | 311 | 314 | 415,000 |
| 2008/08/20 | 310 | 315 | 310 | 313 | 470,000 |
| 2008/08/19 | 320 | 320 | 312 | 315 | 332,000 |
| 2008/08/18 | 320 | 330 | 318 | 325 | 385,000 |
| 2008/08/15 | 313 | 324 | 311 | 324 | 1,285,000 |
| 2008/08/14 | 315 | 318 | 308 | 314 | 1,580,000 |
| 2008/08/13 | 325 | 326 | 318 | 321 | 816,000 |
| 2008/08/12 | 340 | 340 | 322 | 323 | 555,000 |
| 2008/08/11 | 343 | 343 | 334 | 337 | 568,000 |
| 2008/08/08 | 328 | 336 | 323 | 334 | 519,000 |
| 2008/08/07 | 336 | 336 | 330 | 331 | 364,000 |
| 2008/08/06 | 333 | 339 | 330 | 337 | 1,003,000 |
| 2008/08/05 | 335 | 337 | 327 | 328 | 905,000 |
| 2008/08/04 | 348 | 351 | 333 | 336 | 944,000 |
| 2008/08/01 | 363 | 363 | 349 | 349 | 689,000 |
| 2008/07/31 | 367 | 371 | 362 | 365 | 452,000 |
| 2008/07/30 | 363 | 366 | 359 | 366 | 479,000 |
| 2008/07/29 | 358 | 363 | 351 | 358 | 705,000 |
| 2008/07/28 | 366 | 366 | 357 | 366 | 642,000 |
| 2008/07/25 | 360 | 360 | 353 | 358 | 770,000 |
| 2008/07/24 | 365 | 369 | 363 | 367 | 1,127,000 |
| 2008/07/23 | 345 | 360 | 343 | 360 | 961,000 |
| 2008/07/22 | 340 | 344 | 333 | 343 | 584,000 |
| 2008/07/18 | 346 | 351 | 339 | 342 | 433,000 |
| 2008/07/17 | 348 | 348 | 344 | 346 | 439,000 |
| 2008/07/16 | 337 | 346 | 335 | 339 | 937,000 |
| 2008/07/15 | 357 | 360 | 338 | 340 | 1,074,000 |
| 2008/07/14 | 360 | 370 | 357 | 358 | 1,061,000 |
| 2008/07/11 | 355 | 363 | 351 | 359 | 3,385,000 |
| 2008/07/10 | 346 | 359 | 346 | 356 | 1,998,000 |
| 2008/07/09 | 357 | 362 | 353 | 355 | 866,000 |
| 2008/07/08 | 355 | 367 | 349 | 349 | 1,929,000 |
| 2008/07/07 | 341 | 371 | 337 | 360 | 3,244,000 |
| 2008/07/04 | 336 | 340 | 332 | 336 | 771,000 |
| 2008/07/03 | 333 | 334 | 327 | 331 | 821,000 |
| 2008/07/02 | 339 | 342 | 330 | 334 | 829,000 |
| 2008/07/01 | 333 | 344 | 333 | 333 | 927,000 |
| 2008/06/30 | 330 | 332 | 325 | 326 | 722,000 |
| 2008/06/27 | 330 | 333 | 327 | 330 | 1,108,000 |
| 2008/06/26 | 340 | 344 | 337 | 338 | 486,000 |
| 2008/06/25 | 344 | 345 | 335 | 339 | 670,000 |
| 2008/06/24 | 337 | 342 | 337 | 341 | 549,000 |
| 2008/06/23 | 341 | 342 | 335 | 339 | 1,052,000 |
| 2008/06/20 | 351 | 354 | 342 | 343 | 1,907,000 |
| 2008/06/19 | 357 | 361 | 348 | 349 | 1,524,000 |
| 2008/06/18 | 346 | 363 | 346 | 362 | 1,811,000 |
| 2008/06/17 | 352 | 353 | 345 | 345 | 1,603,000 |
| 2008/06/16 | 353 | 357 | 348 | 355 | 1,124,000 |
| 2008/06/13 | 343 | 347 | 340 | 345 | 992,000 |
| 2008/06/12 | 344 | 348 | 340 | 347 | 965,000 |
| 2008/06/11 | 352 | 352 | 342 | 348 | 792,000 |
| 2008/06/10 | 362 | 370 | 347 | 351 | 1,612,000 |
| 2008/06/09 | 359 | 359 | 352 | 358 | 1,059,000 |
| 2008/06/06 | 374 | 375 | 362 | 363 | 1,024,000 |
| 2008/06/05 | 375 | 376 | 365 | 369 | 1,255,000 |
| 2008/06/04 | 370 | 378 | 367 | 375 | 1,596,000 |
| 2008/06/03 | 380 | 380 | 369 | 369 | 1,936,000 |
| 2008/06/02 | 391 | 391 | 382 | 382 | 1,076,000 |
| 2008/05/30 | 390 | 394 | 382 | 390 | 1,047,000 |
| 2008/05/29 | 384 | 396 | 380 | 388 | 1,677,000 |
| 2008/05/28 | 412 | 413 | 372 | 374 | 4,217,000 |
| 2008/05/27 | 422 | 424 | 411 | 417 | 672,000 |
| 2008/05/26 | 437 | 437 | 416 | 417 | 1,415,000 |
| 2008/05/23 | 440 | 446 | 437 | 440 | 2,008,000 |
| 2008/05/22 | 421 | 436 | 418 | 435 | 1,067,000 |
| 2008/05/21 | 434 | 440 | 422 | 427 | 1,498,000 |
| 2008/05/20 | 428 | 446 | 425 | 439 | 3,196,000 |
| 2008/05/19 | 434 | 454 | 406 | 418 | 4,992,000 |
| 2008/05/16 | 435 | 448 | 431 | 433 | 1,639,000 |
| 2008/05/15 | 447 | 451 | 430 | 439 | 2,072,000 |
| 2008/05/14 | 443 | 454 | 437 | 445 | 3,251,000 |
| 2008/05/13 | 450 | 452 | 430 | 435 | 3,268,000 |
| 2008/05/12 | 404 | 453 | 397 | 445 | 5,906,000 |
| 2008/05/09 | 424 | 426 | 396 | 408 | 4,289,000 |
| 2008/05/08 | 372 | 435 | 371 | 434 | 5,013,000 |
| 2008/05/07 | 365 | 383 | 364 | 372 | 1,204,000 |
| 2008/05/02 | 358 | 362 | 355 | 362 | 500,000 |
| 2008/05/01 | 364 | 365 | 352 | 353 | 536,000 |
| 2008/04/30 | 360 | 369 | 360 | 363 | 613,000 |
| 2008/04/28 | 361 | 366 | 360 | 363 | 627,000 |
| 2008/04/25 | 360 | 362 | 356 | 357 | 489,000 |
| 2008/04/24 | 352 | 363 | 351 | 355 | 616,000 |
| 2008/04/23 | 346 | 356 | 345 | 351 | 705,000 |
| 2008/04/22 | 346 | 357 | 344 | 350 | 814,000 |
| 2008/04/21 | 349 | 349 | 343 | 344 | 381,000 |
| 2008/04/18 | 347 | 347 | 341 | 342 | 306,000 |
| 2008/04/17 | 342 | 347 | 341 | 343 | 524,000 |
| 2008/04/16 | 335 | 342 | 333 | 337 | 743,000 |
| 2008/04/15 | 338 | 339 | 331 | 331 | 846,000 |
| 2008/04/14 | 334 | 344 | 334 | 337 | 532,000 |
| 2008/04/11 | 337 | 344 | 337 | 342 | 710,000 |
| 2008/04/10 | 349 | 349 | 335 | 335 | 815,000 |
| 2008/04/09 | 356 | 358 | 343 | 348 | 1,116,000 |
| 2008/04/08 | 355 | 359 | 354 | 355 | 335,000 |
| 2008/04/07 | 353 | 357 | 352 | 356 | 403,000 |
| 2008/04/04 | 361 | 361 | 353 | 353 | 718,000 |
| 2008/04/03 | 350 | 367 | 346 | 364 | 1,635,000 |
| 2008/04/02 | 355 | 356 | 343 | 346 | 1,732,000 |
| 2008/04/01 | 353 | 358 | 341 | 343 | 1,531,000 |
| 2008/03/31 | 361 | 365 | 351 | 355 | 1,095,000 |
| 2008/03/28 | 358 | 368 | 357 | 368 | 1,249,000 |
| 2008/03/27 | 365 | 370 | 360 | 360 | 938,000 |
| 2008/03/26 | 371 | 378 | 368 | 373 | 747,000 |
| 2008/03/25 | 385 | 385 | 364 | 370 | 1,073,000 |
| 2008/03/24 | 379 | 390 | 373 | 373 | 1,513,000 |
| 2008/03/21 | 364 | 383 | 363 | 380 | 1,547,000 |
| 2008/03/19 | 370 | 370 | 360 | 367 | 1,108,000 |
| 2008/03/18 | 349 | 359 | 347 | 355 | 1,170,000 |
| 2008/03/17 | 350 | 358 | 344 | 347 | 1,218,000 |
| 2008/03/14 | 372 | 374 | 359 | 360 | 1,444,000 |
| 2008/03/13 | 386 | 399 | 367 | 374 | 1,561,000 |
| 2008/03/12 | 409 | 410 | 386 | 386 | 1,569,000 |
| 2008/03/11 | 379 | 392 | 358 | 389 | 3,099,000 |
| 2008/03/10 | 404 | 410 | 384 | 384 | 2,853,000 |
| 2008/03/07 | 417 | 420 | 408 | 414 | 1,900,000 |
| 2008/03/06 | 435 | 441 | 428 | 432 | 2,159,000 |
| 2008/03/05 | 435 | 443 | 426 | 433 | 1,433,000 |
| 2008/03/04 | 450 | 450 | 426 | 435 | 2,059,000 |
| 2008/03/03 | 451 | 458 | 437 | 440 | 3,395,000 |
| 2008/02/29 | 476 | 485 | 462 | 473 | 2,853,000 |
| 2008/02/28 | 463 | 496 | 463 | 481 | 7,568,000 |
| 2008/02/27 | 474 | 478 | 455 | 472 | 6,112,000 |
| 2008/02/26 | 443 | 483 | 442 | 469 | 12,847,000 |
| 2008/02/25 | 441 | 442 | 434 | 439 | 1,427,000 |
| 2008/02/22 | 431 | 440 | 427 | 433 | 1,378,000 |
| 2008/02/21 | 429 | 439 | 428 | 434 | 1,820,000 |
| 2008/02/20 | 437 | 446 | 425 | 426 | 2,306,000 |
| 2008/02/19 | 449 | 449 | 426 | 439 | 3,094,000 |
| 2008/02/18 | 430 | 452 | 430 | 441 | 5,019,000 |
| 2008/02/15 | 406 | 427 | 404 | 422 | 3,477,000 |
| 2008/02/14 | 405 | 415 | 400 | 411 | 2,537,000 |
| 2008/02/13 | 398 | 406 | 395 | 398 | 1,449,000 |
| 2008/02/12 | 401 | 407 | 393 | 395 | 2,712,000 |
| 2008/02/08 | 396 | 412 | 387 | 393 | 4,127,000 |
| 2008/02/07 | 411 | 416 | 390 | 401 | 3,649,000 |
| 2008/02/06 | 425 | 447 | 402 | 406 | 10,681,000 |
| 2008/02/05 | 396 | 437 | 391 | 430 | 7,774,000 |
| 2008/02/04 | 397 | 402 | 388 | 398 | 1,695,000 |
| 2008/02/01 | 404 | 407 | 388 | 388 | 1,657,000 |
| 2008/01/31 | 393 | 404 | 387 | 403 | 1,503,000 |
| 2008/01/30 | 405 | 413 | 390 | 395 | 2,030,000 |
| 2008/01/29 | 412 | 417 | 397 | 405 | 2,059,000 |
| 2008/01/28 | 395 | 425 | 393 | 399 | 4,379,000 |
| 2008/01/25 | 393 | 403 | 393 | 399 | 2,757,000 |
| 2008/01/24 | 383 | 394 | 379 | 389 | 2,418,000 |
| 2008/01/23 | 389 | 389 | 365 | 376 | 2,122,000 |
| 2008/01/22 | 370 | 382 | 360 | 364 | 2,949,000 |
| 2008/01/21 | 406 | 406 | 379 | 383 | 2,422,000 |
| 2008/01/18 | 365 | 410 | 363 | 409 | 3,645,000 |
| 2008/01/17 | 367 | 388 | 357 | 380 | 4,555,000 |
| 2008/01/16 | 367 | 381 | 353 | 353 | 4,604,000 |
| 2008/01/15 | 420 | 422 | 391 | 392 | 3,602,000 |
| 2008/01/11 | 428 | 435 | 410 | 412 | 4,713,000 |
| 2008/01/10 | 441 | 448 | 413 | 418 | 6,693,000 |
| 2008/01/09 | 417 | 443 | 417 | 436 | 7,055,000 |
| 2008/01/08 | 446 | 459 | 404 | 422 | 9,687,000 |
| 2008/01/07 | 428 | 468 | 426 | 446 | 11,734,000 |
| 2008/01/04 | 420 | 429 | 411 | 425 | 4,489,000 |