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 |
|---|---|---|---|---|---|
| 2009/12/30 | 369 | 369 | 363 | 368 | 207,000 |
| 2009/12/29 | 364 | 369 | 363 | 366 | 372,000 |
| 2009/12/28 | 359 | 366 | 358 | 363 | 288,000 |
| 2009/12/25 | 365 | 366 | 362 | 362 | 283,000 |
| 2009/12/24 | 362 | 363 | 358 | 363 | 341,000 |
| 2009/12/22 | 354 | 360 | 353 | 357 | 401,000 |
| 2009/12/21 | 353 | 354 | 350 | 350 | 152,000 |
| 2009/12/18 | 345 | 352 | 345 | 352 | 340,000 |
| 2009/12/17 | 347 | 350 | 346 | 348 | 162,000 |
| 2009/12/16 | 346 | 350 | 345 | 348 | 191,000 |
| 2009/12/15 | 347 | 351 | 346 | 346 | 145,000 |
| 2009/12/14 | 341 | 350 | 337 | 348 | 182,000 |
| 2009/12/11 | 343 | 347 | 341 | 345 | 234,000 |
| 2009/12/10 | 345 | 348 | 340 | 340 | 383,000 |
| 2009/12/09 | 351 | 357 | 348 | 355 | 345,000 |
| 2009/12/08 | 355 | 359 | 352 | 356 | 240,000 |
| 2009/12/07 | 351 | 364 | 350 | 361 | 641,000 |
| 2009/12/04 | 352 | 353 | 345 | 352 | 491,000 |
| 2009/12/03 | 338 | 353 | 337 | 353 | 604,000 |
| 2009/12/02 | 324 | 337 | 321 | 332 | 426,000 |
| 2009/12/01 | 307 | 324 | 307 | 324 | 294,000 |
| 2009/11/30 | 293 | 309 | 293 | 307 | 356,000 |
| 2009/11/27 | 304 | 307 | 296 | 297 | 215,000 |
| 2009/11/26 | 305 | 314 | 304 | 310 | 136,000 |
| 2009/11/25 | 313 | 314 | 306 | 310 | 202,000 |
| 2009/11/24 | 310 | 313 | 308 | 312 | 232,000 |
| 2009/11/20 | 294 | 309 | 294 | 309 | 317,000 |
| 2009/11/19 | 304 | 306 | 292 | 300 | 374,000 |
| 2009/11/18 | 303 | 314 | 303 | 312 | 310,000 |
| 2009/11/17 | 322 | 324 | 305 | 305 | 436,000 |
| 2009/11/16 | 323 | 330 | 323 | 327 | 233,000 |
| 2009/11/13 | 338 | 338 | 320 | 323 | 481,000 |
| 2009/11/12 | 351 | 352 | 337 | 338 | 331,000 |
| 2009/11/11 | 350 | 357 | 347 | 347 | 586,000 |
| 2009/11/10 | 349 | 350 | 342 | 350 | 707,000 |
| 2009/11/09 | 341 | 349 | 340 | 349 | 468,000 |
| 2009/11/06 | 345 | 346 | 338 | 338 | 313,000 |
| 2009/11/05 | 341 | 353 | 340 | 346 | 1,015,000 |
| 2009/11/04 | 332 | 338 | 328 | 338 | 144,000 |
| 2009/11/02 | 323 | 332 | 323 | 332 | 123,000 |
| 2009/10/30 | 327 | 333 | 323 | 332 | 244,000 |
| 2009/10/29 | 326 | 328 | 320 | 328 | 257,000 |
| 2009/10/28 | 329 | 333 | 328 | 329 | 95,000 |
| 2009/10/27 | 333 | 334 | 328 | 329 | 190,000 |
| 2009/10/26 | 330 | 337 | 328 | 336 | 211,000 |
| 2009/10/23 | 333 | 334 | 330 | 333 | 183,000 |
| 2009/10/22 | 331 | 331 | 328 | 330 | 135,000 |
| 2009/10/21 | 332 | 333 | 330 | 330 | 175,000 |
| 2009/10/20 | 334 | 337 | 333 | 335 | 128,000 |
| 2009/10/19 | 330 | 333 | 328 | 332 | 106,000 |
| 2009/10/16 | 339 | 339 | 331 | 331 | 115,000 |
| 2009/10/15 | 335 | 339 | 333 | 338 | 134,000 |
| 2009/10/14 | 337 | 338 | 330 | 334 | 157,000 |
| 2009/10/13 | 342 | 344 | 334 | 336 | 297,000 |
| 2009/10/09 | 331 | 341 | 328 | 339 | 232,000 |
| 2009/10/08 | 336 | 337 | 328 | 330 | 209,000 |
| 2009/10/07 | 329 | 335 | 326 | 335 | 274,000 |
| 2009/10/06 | 328 | 338 | 323 | 330 | 669,000 |
| 2009/10/05 | 310 | 315 | 310 | 313 | 307,000 |
| 2009/10/02 | 310 | 314 | 306 | 310 | 485,000 |
| 2009/10/01 | 334 | 334 | 329 | 330 | 175,000 |
| 2009/09/30 | 335 | 340 | 331 | 335 | 158,000 |
| 2009/09/29 | 340 | 340 | 334 | 338 | 159,000 |
| 2009/09/28 | 339 | 342 | 330 | 340 | 360,000 |
| 2009/09/25 | 355 | 355 | 346 | 347 | 131,000 |
| 2009/09/24 | 343 | 355 | 342 | 355 | 314,000 |
| 2009/09/18 | 342 | 344 | 335 | 343 | 210,000 |
| 2009/09/17 | 345 | 347 | 340 | 347 | 254,000 |
| 2009/09/16 | 349 | 354 | 342 | 343 | 267,000 |
| 2009/09/15 | 353 | 354 | 349 | 351 | 157,000 |
| 2009/09/14 | 352 | 354 | 348 | 349 | 212,000 |
| 2009/09/11 | 360 | 361 | 355 | 357 | 322,000 |
| 2009/09/10 | 362 | 365 | 359 | 360 | 335,000 |
| 2009/09/09 | 366 | 367 | 363 | 367 | 252,000 |
| 2009/09/08 | 359 | 367 | 359 | 365 | 181,000 |
| 2009/09/07 | 359 | 364 | 357 | 362 | 195,000 |
| 2009/09/04 | 349 | 356 | 343 | 354 | 336,000 |
| 2009/09/03 | 353 | 358 | 349 | 350 | 248,000 |
| 2009/09/02 | 356 | 360 | 355 | 356 | 267,000 |
| 2009/09/01 | 360 | 368 | 359 | 366 | 212,000 |
| 2009/08/31 | 377 | 381 | 357 | 358 | 573,000 |
| 2009/08/28 | 359 | 375 | 359 | 372 | 859,000 |
| 2009/08/27 | 357 | 360 | 352 | 358 | 257,000 |
| 2009/08/26 | 357 | 361 | 355 | 356 | 439,000 |
| 2009/08/25 | 353 | 358 | 350 | 355 | 369,000 |
| 2009/08/24 | 356 | 357 | 352 | 356 | 260,000 |
| 2009/08/21 | 346 | 356 | 341 | 350 | 662,000 |
| 2009/08/20 | 335 | 352 | 332 | 351 | 488,000 |
| 2009/08/19 | 336 | 339 | 331 | 333 | 184,000 |
| 2009/08/18 | 330 | 338 | 330 | 338 | 141,000 |
| 2009/08/17 | 337 | 341 | 334 | 334 | 225,000 |
| 2009/08/14 | 345 | 348 | 341 | 342 | 298,000 |
| 2009/08/13 | 339 | 344 | 338 | 343 | 261,000 |
| 2009/08/12 | 338 | 344 | 334 | 334 | 490,000 |
| 2009/08/11 | 332 | 345 | 329 | 341 | 705,000 |
| 2009/08/10 | 327 | 333 | 327 | 330 | 423,000 |
| 2009/08/07 | 320 | 326 | 315 | 326 | 448,000 |
| 2009/08/06 | 318 | 323 | 318 | 319 | 206,000 |
| 2009/08/05 | 322 | 323 | 315 | 316 | 351,000 |
| 2009/08/04 | 334 | 338 | 318 | 322 | 1,126,000 |
| 2009/08/03 | 307 | 320 | 306 | 320 | 837,000 |
| 2009/07/31 | 303 | 307 | 301 | 307 | 263,000 |
| 2009/07/30 | 302 | 302 | 297 | 301 | 200,000 |
| 2009/07/29 | 295 | 303 | 295 | 300 | 282,000 |
| 2009/07/28 | 303 | 305 | 295 | 296 | 136,000 |
| 2009/07/27 | 310 | 312 | 302 | 304 | 202,000 |
| 2009/07/24 | 310 | 311 | 305 | 307 | 431,000 |
| 2009/07/23 | 302 | 312 | 302 | 305 | 293,000 |
| 2009/07/22 | 308 | 308 | 303 | 306 | 173,000 |
| 2009/07/21 | 297 | 309 | 296 | 308 | 234,000 |
| 2009/07/17 | 291 | 297 | 291 | 296 | 75,000 |
| 2009/07/16 | 300 | 302 | 292 | 292 | 307,000 |
| 2009/07/15 | 301 | 301 | 286 | 290 | 359,000 |
| 2009/07/14 | 294 | 303 | 292 | 301 | 440,000 |
| 2009/07/13 | 304 | 306 | 282 | 284 | 535,000 |
| 2009/07/10 | 316 | 321 | 301 | 303 | 655,000 |
| 2009/07/09 | 307 | 314 | 302 | 312 | 590,000 |
| 2009/07/08 | 311 | 313 | 299 | 306 | 647,000 |
| 2009/07/07 | 316 | 323 | 313 | 316 | 685,000 |
| 2009/07/06 | 311 | 325 | 311 | 319 | 1,727,000 |
| 2009/07/03 | 295 | 309 | 292 | 305 | 904,000 |
| 2009/07/02 | 292 | 313 | 286 | 306 | 1,891,000 |
| 2009/07/01 | 281 | 291 | 279 | 288 | 400,000 |
| 2009/06/30 | 285 | 288 | 281 | 283 | 316,000 |
| 2009/06/29 | 286 | 291 | 280 | 281 | 248,000 |
| 2009/06/26 | 288 | 293 | 285 | 287 | 342,000 |
| 2009/06/25 | 282 | 290 | 280 | 287 | 454,000 |
| 2009/06/24 | 277 | 281 | 275 | 278 | 380,000 |
| 2009/06/23 | 281 | 284 | 275 | 276 | 489,000 |
| 2009/06/22 | 281 | 292 | 281 | 287 | 352,000 |
| 2009/06/19 | 287 | 292 | 279 | 279 | 444,000 |
| 2009/06/18 | 284 | 287 | 278 | 284 | 306,000 |
| 2009/06/17 | 276 | 288 | 276 | 286 | 589,000 |
| 2009/06/16 | 288 | 290 | 281 | 281 | 602,000 |
| 2009/06/15 | 287 | 298 | 287 | 293 | 672,000 |
| 2009/06/12 | 298 | 299 | 291 | 293 | 708,000 |
| 2009/06/11 | 290 | 300 | 289 | 298 | 640,000 |
| 2009/06/10 | 292 | 293 | 286 | 288 | 901,000 |
| 2009/06/09 | 298 | 304 | 293 | 294 | 884,000 |
| 2009/06/08 | 297 | 299 | 293 | 298 | 509,000 |
| 2009/06/05 | 284 | 301 | 283 | 292 | 1,428,000 |
| 2009/06/04 | 280 | 283 | 278 | 281 | 410,000 |
| 2009/06/03 | 278 | 285 | 277 | 283 | 395,000 |
| 2009/06/02 | 280 | 289 | 274 | 274 | 821,000 |
| 2009/06/01 | 278 | 282 | 273 | 278 | 610,000 |
| 2009/05/29 | 275 | 277 | 270 | 275 | 1,096,000 |
| 2009/05/28 | 264 | 285 | 264 | 279 | 2,799,000 |
| 2009/05/27 | 247 | 255 | 243 | 244 | 583,000 |
| 2009/05/26 | 245 | 247 | 242 | 243 | 297,000 |
| 2009/05/25 | 243 | 246 | 242 | 243 | 306,000 |
| 2009/05/22 | 239 | 243 | 237 | 242 | 313,000 |
| 2009/05/21 | 241 | 243 | 239 | 243 | 387,000 |
| 2009/05/20 | 246 | 253 | 242 | 242 | 960,000 |
| 2009/05/19 | 236 | 248 | 231 | 241 | 2,511,000 |
| 2009/05/18 | 224 | 225 | 214 | 222 | 369,000 |
| 2009/05/15 | 225 | 225 | 222 | 225 | 209,000 |
| 2009/05/14 | 230 | 231 | 222 | 222 | 305,000 |
| 2009/05/13 | 231 | 232 | 228 | 230 | 133,000 |
| 2009/05/12 | 235 | 235 | 230 | 230 | 430,000 |
| 2009/05/11 | 234 | 239 | 230 | 238 | 627,000 |
| 2009/05/08 | 228 | 236 | 225 | 235 | 832,000 |
| 2009/05/07 | 226 | 228 | 222 | 228 | 288,000 |
| 2009/05/01 | 221 | 222 | 219 | 220 | 217,000 |
| 2009/04/30 | 221 | 226 | 219 | 221 | 325,000 |
| 2009/04/28 | 225 | 228 | 218 | 218 | 364,000 |
| 2009/04/27 | 228 | 231 | 223 | 226 | 455,000 |
| 2009/04/24 | 236 | 239 | 230 | 230 | 1,572,000 |
| 2009/04/23 | 221 | 231 | 218 | 227 | 1,086,000 |
| 2009/04/22 | 225 | 226 | 217 | 220 | 385,000 |
| 2009/04/21 | 218 | 223 | 218 | 221 | 311,000 |
| 2009/04/20 | 221 | 227 | 217 | 225 | 494,000 |
| 2009/04/17 | 220 | 222 | 217 | 220 | 174,000 |
| 2009/04/16 | 220 | 225 | 216 | 216 | 229,000 |
| 2009/04/15 | 217 | 220 | 215 | 217 | 151,000 |
| 2009/04/14 | 221 | 225 | 215 | 219 | 378,000 |
| 2009/04/13 | 218 | 220 | 216 | 218 | 174,000 |
| 2009/04/10 | 227 | 228 | 216 | 217 | 541,000 |
| 2009/04/09 | 213 | 227 | 213 | 227 | 645,000 |
| 2009/04/08 | 212 | 214 | 210 | 210 | 233,000 |
| 2009/04/07 | 218 | 221 | 215 | 215 | 250,000 |
| 2009/04/06 | 223 | 223 | 212 | 214 | 325,000 |
| 2009/04/03 | 213 | 218 | 211 | 215 | 398,000 |
| 2009/04/02 | 206 | 214 | 205 | 208 | 558,000 |
| 2009/04/01 | 203 | 208 | 202 | 204 | 174,000 |
| 2009/03/31 | 202 | 207 | 200 | 201 | 323,000 |
| 2009/03/30 | 206 | 212 | 199 | 199 | 376,000 |
| 2009/03/27 | 208 | 213 | 203 | 203 | 439,000 |
| 2009/03/26 | 207 | 211 | 204 | 209 | 206,000 |
| 2009/03/25 | 199 | 208 | 199 | 208 | 681,000 |
| 2009/03/24 | 199 | 199 | 196 | 199 | 412,000 |
| 2009/03/23 | 190 | 196 | 189 | 196 | 238,000 |
| 2009/03/19 | 193 | 194 | 190 | 192 | 187,000 |
| 2009/03/18 | 194 | 196 | 190 | 190 | 389,000 |
| 2009/03/17 | 195 | 200 | 192 | 192 | 335,000 |
| 2009/03/16 | 192 | 199 | 192 | 198 | 237,000 |
| 2009/03/13 | 186 | 193 | 186 | 193 | 464,000 |
| 2009/03/12 | 187 | 189 | 181 | 183 | 336,000 |
| 2009/03/11 | 196 | 196 | 187 | 188 | 306,000 |
| 2009/03/10 | 200 | 203 | 190 | 191 | 413,000 |
| 2009/03/09 | 188 | 201 | 188 | 199 | 422,000 |
| 2009/03/06 | 189 | 190 | 185 | 186 | 305,000 |
| 2009/03/05 | 195 | 196 | 191 | 192 | 356,000 |
| 2009/03/04 | 195 | 195 | 192 | 194 | 306,000 |
| 2009/03/03 | 194 | 197 | 194 | 197 | 171,000 |
| 2009/03/02 | 197 | 201 | 195 | 199 | 195,000 |
| 2009/02/27 | 200 | 205 | 200 | 202 | 260,000 |
| 2009/02/26 | 197 | 203 | 197 | 203 | 269,000 |
| 2009/02/25 | 199 | 199 | 190 | 195 | 431,000 |
| 2009/02/24 | 188 | 188 | 180 | 184 | 328,000 |
| 2009/02/23 | 190 | 194 | 185 | 192 | 219,000 |
| 2009/02/20 | 199 | 199 | 195 | 195 | 310,000 |
| 2009/02/19 | 207 | 210 | 198 | 200 | 348,000 |
| 2009/02/18 | 200 | 209 | 198 | 206 | 362,000 |
| 2009/02/17 | 206 | 209 | 201 | 203 | 334,000 |
| 2009/02/16 | 214 | 215 | 205 | 208 | 356,000 |
| 2009/02/13 | 220 | 221 | 216 | 217 | 267,000 |
| 2009/02/12 | 221 | 221 | 217 | 221 | 352,000 |
| 2009/02/10 | 238 | 238 | 222 | 224 | 598,000 |
| 2009/02/09 | 228 | 231 | 224 | 231 | 318,000 |
| 2009/02/06 | 228 | 231 | 224 | 226 | 316,000 |
| 2009/02/05 | 224 | 228 | 224 | 226 | 311,000 |
| 2009/02/04 | 224 | 228 | 220 | 227 | 419,000 |
| 2009/02/03 | 230 | 232 | 224 | 224 | 548,000 |
| 2009/02/02 | 240 | 240 | 233 | 234 | 257,000 |
| 2009/01/30 | 236 | 242 | 234 | 242 | 347,000 |
| 2009/01/29 | 248 | 250 | 237 | 241 | 621,000 |
| 2009/01/28 | 241 | 248 | 233 | 247 | 519,000 |
| 2009/01/27 | 231 | 244 | 228 | 241 | 462,000 |
| 2009/01/26 | 233 | 236 | 225 | 226 | 368,000 |
| 2009/01/23 | 233 | 239 | 229 | 229 | 548,000 |
| 2009/01/22 | 227 | 233 | 221 | 232 | 447,000 |
| 2009/01/21 | 216 | 227 | 216 | 222 | 457,000 |
| 2009/01/20 | 232 | 233 | 223 | 223 | 519,000 |
| 2009/01/19 | 248 | 252 | 235 | 236 | 455,000 |
| 2009/01/16 | 240 | 250 | 237 | 245 | 1,335,000 |
| 2009/01/15 | 224 | 244 | 223 | 240 | 761,000 |
| 2009/01/14 | 228 | 233 | 226 | 229 | 278,000 |
| 2009/01/13 | 238 | 238 | 228 | 230 | 742,000 |
| 2009/01/09 | 233 | 241 | 231 | 240 | 986,000 |
| 2009/01/08 | 225 | 239 | 225 | 233 | 971,000 |
| 2009/01/07 | 218 | 231 | 218 | 229 | 754,000 |
| 2009/01/06 | 222 | 223 | 217 | 218 | 371,000 |
| 2009/01/05 | 228 | 231 | 216 | 223 | 230,000 |