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 |
|---|---|---|---|---|---|
| 2010/12/30 | 425 | 426 | 421 | 421 | 254,000 |
| 2010/12/29 | 423 | 427 | 422 | 427 | 342,000 |
| 2010/12/28 | 415 | 424 | 415 | 423 | 383,000 |
| 2010/12/27 | 412 | 415 | 411 | 413 | 261,000 |
| 2010/12/24 | 423 | 423 | 412 | 414 | 502,000 |
| 2010/12/22 | 432 | 433 | 424 | 425 | 362,000 |
| 2010/12/21 | 429 | 437 | 429 | 432 | 177,000 |
| 2010/12/20 | 435 | 442 | 429 | 433 | 338,000 |
| 2010/12/17 | 434 | 436 | 432 | 436 | 372,000 |
| 2010/12/16 | 438 | 438 | 431 | 432 | 342,000 |
| 2010/12/15 | 433 | 438 | 431 | 438 | 428,000 |
| 2010/12/14 | 441 | 442 | 432 | 433 | 406,000 |
| 2010/12/13 | 433 | 443 | 427 | 442 | 549,000 |
| 2010/12/10 | 449 | 449 | 436 | 437 | 707,000 |
| 2010/12/09 | 442 | 450 | 441 | 448 | 946,000 |
| 2010/12/08 | 436 | 440 | 435 | 439 | 490,000 |
| 2010/12/07 | 433 | 438 | 431 | 433 | 669,000 |
| 2010/12/06 | 418 | 431 | 417 | 430 | 792,000 |
| 2010/12/03 | 419 | 424 | 415 | 417 | 746,000 |
| 2010/12/02 | 407 | 416 | 405 | 413 | 778,000 |
| 2010/12/01 | 401 | 404 | 400 | 403 | 166,000 |
| 2010/11/30 | 407 | 411 | 399 | 401 | 594,000 |
| 2010/11/29 | 402 | 407 | 402 | 405 | 296,000 |
| 2010/11/26 | 403 | 408 | 402 | 402 | 321,000 |
| 2010/11/25 | 405 | 407 | 402 | 404 | 312,000 |
| 2010/11/24 | 397 | 405 | 397 | 402 | 356,000 |
| 2010/11/22 | 404 | 409 | 399 | 405 | 568,000 |
| 2010/11/19 | 420 | 420 | 402 | 408 | 531,000 |
| 2010/11/18 | 401 | 418 | 401 | 417 | 912,000 |
| 2010/11/17 | 389 | 400 | 388 | 400 | 635,000 |
| 2010/11/16 | 393 | 394 | 390 | 390 | 291,000 |
| 2010/11/15 | 386 | 395 | 386 | 394 | 362,000 |
| 2010/11/12 | 385 | 391 | 385 | 387 | 243,000 |
| 2010/11/11 | 391 | 394 | 387 | 390 | 355,000 |
| 2010/11/10 | 394 | 399 | 387 | 395 | 788,000 |
| 2010/11/09 | 376 | 398 | 373 | 392 | 1,560,000 |
| 2010/11/08 | 362 | 363 | 351 | 352 | 327,000 |
| 2010/11/05 | 348 | 358 | 348 | 358 | 314,000 |
| 2010/11/04 | 345 | 347 | 343 | 346 | 124,000 |
| 2010/11/02 | 347 | 347 | 342 | 345 | 224,000 |
| 2010/11/01 | 347 | 349 | 342 | 346 | 179,000 |
| 2010/10/29 | 344 | 347 | 343 | 347 | 163,000 |
| 2010/10/28 | 343 | 349 | 343 | 346 | 284,000 |
| 2010/10/27 | 345 | 348 | 343 | 346 | 229,000 |
| 2010/10/26 | 343 | 345 | 336 | 344 | 166,000 |
| 2010/10/25 | 342 | 347 | 339 | 344 | 269,000 |
| 2010/10/22 | 334 | 342 | 333 | 340 | 182,000 |
| 2010/10/21 | 336 | 339 | 334 | 336 | 171,000 |
| 2010/10/20 | 343 | 343 | 337 | 339 | 139,000 |
| 2010/10/19 | 331 | 346 | 329 | 345 | 339,000 |
| 2010/10/18 | 330 | 333 | 328 | 330 | 94,000 |
| 2010/10/15 | 330 | 330 | 327 | 327 | 120,000 |
| 2010/10/14 | 325 | 332 | 325 | 330 | 175,000 |
| 2010/10/13 | 327 | 330 | 324 | 324 | 193,000 |
| 2010/10/12 | 340 | 340 | 325 | 326 | 383,000 |
| 2010/10/08 | 346 | 348 | 341 | 341 | 258,000 |
| 2010/10/07 | 349 | 353 | 344 | 346 | 151,000 |
| 2010/10/06 | 351 | 352 | 348 | 351 | 113,000 |
| 2010/10/05 | 347 | 355 | 343 | 349 | 203,000 |
| 2010/10/04 | 361 | 361 | 351 | 351 | 118,000 |
| 2010/10/01 | 364 | 366 | 357 | 360 | 205,000 |
| 2010/09/30 | 364 | 366 | 361 | 363 | 215,000 |
| 2010/09/29 | 356 | 366 | 355 | 366 | 205,000 |
| 2010/09/28 | 354 | 356 | 351 | 356 | 108,000 |
| 2010/09/27 | 353 | 357 | 351 | 357 | 97,000 |
| 2010/09/24 | 354 | 357 | 353 | 353 | 124,000 |
| 2010/09/22 | 353 | 358 | 352 | 355 | 149,000 |
| 2010/09/21 | 355 | 355 | 353 | 353 | 130,000 |
| 2010/09/17 | 350 | 354 | 348 | 351 | 116,000 |
| 2010/09/16 | 354 | 354 | 348 | 350 | 103,000 |
| 2010/09/15 | 348 | 354 | 346 | 353 | 112,000 |
| 2010/09/14 | 351 | 352 | 346 | 348 | 103,000 |
| 2010/09/13 | 348 | 356 | 348 | 352 | 93,000 |
| 2010/09/10 | 339 | 349 | 339 | 346 | 416,000 |
| 2010/09/09 | 343 | 344 | 339 | 339 | 227,000 |
| 2010/09/08 | 340 | 343 | 336 | 339 | 186,000 |
| 2010/09/07 | 342 | 347 | 342 | 344 | 162,000 |
| 2010/09/06 | 340 | 344 | 340 | 344 | 84,000 |
| 2010/09/03 | 344 | 344 | 337 | 338 | 122,000 |
| 2010/09/02 | 346 | 350 | 339 | 343 | 171,000 |
| 2010/09/01 | 348 | 351 | 341 | 343 | 187,000 |
| 2010/08/31 | 352 | 355 | 347 | 347 | 89,000 |
| 2010/08/30 | 353 | 363 | 353 | 359 | 130,000 |
| 2010/08/27 | 343 | 353 | 343 | 350 | 162,000 |
| 2010/08/26 | 352 | 353 | 345 | 348 | 161,000 |
| 2010/08/25 | 359 | 359 | 352 | 352 | 109,000 |
| 2010/08/24 | 357 | 362 | 355 | 360 | 103,000 |
| 2010/08/23 | 365 | 365 | 360 | 363 | 140,000 |
| 2010/08/20 | 375 | 375 | 369 | 369 | 104,000 |
| 2010/08/19 | 379 | 380 | 377 | 378 | 79,000 |
| 2010/08/18 | 375 | 379 | 375 | 377 | 178,000 |
| 2010/08/17 | 373 | 379 | 373 | 376 | 94,000 |
| 2010/08/16 | 373 | 383 | 372 | 379 | 194,000 |
| 2010/08/13 | 359 | 379 | 359 | 376 | 361,000 |
| 2010/08/12 | 357 | 358 | 349 | 358 | 343,000 |
| 2010/08/11 | 374 | 379 | 362 | 365 | 227,000 |
| 2010/08/10 | 388 | 392 | 373 | 376 | 574,000 |
| 2010/08/09 | 380 | 388 | 379 | 388 | 249,000 |
| 2010/08/06 | 377 | 387 | 375 | 383 | 393,000 |
| 2010/08/05 | 380 | 380 | 371 | 378 | 216,000 |
| 2010/08/04 | 374 | 379 | 372 | 374 | 267,000 |
| 2010/08/03 | 370 | 376 | 368 | 374 | 741,000 |
| 2010/08/02 | 353 | 357 | 351 | 354 | 175,000 |
| 2010/07/30 | 353 | 353 | 348 | 353 | 122,000 |
| 2010/07/29 | 351 | 354 | 351 | 352 | 65,000 |
| 2010/07/28 | 355 | 358 | 354 | 356 | 225,000 |
| 2010/07/27 | 351 | 354 | 349 | 350 | 124,000 |
| 2010/07/26 | 352 | 357 | 349 | 349 | 62,000 |
| 2010/07/23 | 346 | 354 | 342 | 348 | 168,000 |
| 2010/07/22 | 344 | 347 | 342 | 343 | 77,000 |
| 2010/07/21 | 352 | 352 | 344 | 345 | 84,000 |
| 2010/07/20 | 350 | 353 | 347 | 348 | 98,000 |
| 2010/07/16 | 363 | 363 | 350 | 355 | 206,000 |
| 2010/07/15 | 370 | 370 | 366 | 366 | 79,000 |
| 2010/07/14 | 371 | 372 | 368 | 370 | 101,000 |
| 2010/07/13 | 372 | 373 | 365 | 366 | 198,000 |
| 2010/07/12 | 373 | 379 | 367 | 367 | 666,000 |
| 2010/07/09 | 371 | 377 | 370 | 371 | 362,000 |
| 2010/07/08 | 371 | 373 | 369 | 370 | 157,000 |
| 2010/07/07 | 367 | 370 | 365 | 366 | 213,000 |
| 2010/07/06 | 362 | 376 | 357 | 370 | 499,000 |
| 2010/07/05 | 361 | 366 | 361 | 362 | 131,000 |
| 2010/07/02 | 365 | 365 | 360 | 365 | 287,000 |
| 2010/07/01 | 358 | 359 | 349 | 352 | 350,000 |
| 2010/06/30 | 360 | 361 | 357 | 358 | 442,000 |
| 2010/06/29 | 370 | 373 | 368 | 371 | 267,000 |
| 2010/06/28 | 369 | 374 | 368 | 372 | 179,000 |
| 2010/06/25 | 370 | 374 | 364 | 369 | 357,000 |
| 2010/06/24 | 367 | 380 | 367 | 378 | 195,000 |
| 2010/06/23 | 377 | 380 | 370 | 370 | 197,000 |
| 2010/06/22 | 365 | 386 | 365 | 386 | 414,000 |
| 2010/06/21 | 359 | 374 | 357 | 373 | 558,000 |
| 2010/06/18 | 351 | 360 | 351 | 357 | 220,000 |
| 2010/06/17 | 360 | 360 | 350 | 351 | 303,000 |
| 2010/06/16 | 353 | 362 | 353 | 360 | 463,000 |
| 2010/06/15 | 349 | 353 | 349 | 350 | 202,000 |
| 2010/06/14 | 352 | 359 | 348 | 353 | 193,000 |
| 2010/06/11 | 359 | 359 | 351 | 351 | 198,000 |
| 2010/06/10 | 360 | 360 | 348 | 351 | 399,000 |
| 2010/06/09 | 340 | 362 | 339 | 358 | 939,000 |
| 2010/06/08 | 330 | 340 | 327 | 337 | 241,000 |
| 2010/06/07 | 335 | 339 | 330 | 332 | 474,000 |
| 2010/06/04 | 361 | 361 | 345 | 347 | 654,000 |
| 2010/06/03 | 367 | 367 | 361 | 362 | 260,000 |
| 2010/06/02 | 367 | 368 | 361 | 361 | 161,000 |
| 2010/06/01 | 369 | 369 | 366 | 368 | 86,000 |
| 2010/05/31 | 369 | 371 | 366 | 368 | 258,000 |
| 2010/05/28 | 376 | 377 | 372 | 374 | 272,000 |
| 2010/05/27 | 358 | 374 | 358 | 370 | 383,000 |
| 2010/05/26 | 365 | 368 | 357 | 363 | 316,000 |
| 2010/05/25 | 369 | 369 | 364 | 365 | 229,000 |
| 2010/05/24 | 364 | 368 | 361 | 368 | 237,000 |
| 2010/05/21 | 360 | 367 | 360 | 366 | 242,000 |
| 2010/05/20 | 380 | 380 | 371 | 373 | 163,000 |
| 2010/05/19 | 370 | 380 | 367 | 380 | 302,000 |
| 2010/05/18 | 377 | 383 | 375 | 380 | 327,000 |
| 2010/05/17 | 383 | 383 | 370 | 376 | 266,000 |
| 2010/05/14 | 391 | 394 | 386 | 387 | 273,000 |
| 2010/05/13 | 394 | 395 | 390 | 393 | 145,000 |
| 2010/05/12 | 400 | 400 | 384 | 389 | 314,000 |
| 2010/05/11 | 405 | 406 | 399 | 400 | 548,000 |
| 2010/05/10 | 383 | 399 | 381 | 397 | 437,000 |
| 2010/05/07 | 389 | 389 | 382 | 382 | 455,000 |
| 2010/05/06 | 391 | 400 | 390 | 397 | 269,000 |
| 2010/04/30 | 411 | 411 | 402 | 404 | 176,000 |
| 2010/04/28 | 399 | 404 | 399 | 403 | 222,000 |
| 2010/04/27 | 411 | 411 | 408 | 410 | 116,000 |
| 2010/04/26 | 405 | 412 | 405 | 411 | 205,000 |
| 2010/04/23 | 403 | 403 | 398 | 401 | 144,000 |
| 2010/04/22 | 402 | 406 | 399 | 404 | 276,000 |
| 2010/04/21 | 404 | 408 | 402 | 404 | 197,000 |
| 2010/04/20 | 402 | 405 | 401 | 401 | 196,000 |
| 2010/04/19 | 405 | 407 | 404 | 404 | 184,000 |
| 2010/04/16 | 415 | 416 | 410 | 410 | 190,000 |
| 2010/04/15 | 417 | 419 | 414 | 418 | 164,000 |
| 2010/04/14 | 413 | 417 | 412 | 417 | 196,000 |
| 2010/04/13 | 415 | 416 | 411 | 412 | 211,000 |
| 2010/04/12 | 424 | 424 | 417 | 417 | 543,000 |
| 2010/04/09 | 408 | 416 | 408 | 416 | 275,000 |
| 2010/04/08 | 407 | 411 | 407 | 409 | 131,000 |
| 2010/04/07 | 411 | 412 | 407 | 411 | 142,000 |
| 2010/04/06 | 417 | 418 | 405 | 407 | 291,000 |
| 2010/04/05 | 415 | 416 | 410 | 416 | 286,000 |
| 2010/04/02 | 413 | 416 | 407 | 409 | 338,000 |
| 2010/04/01 | 418 | 418 | 410 | 416 | 278,000 |
| 2010/03/31 | 415 | 420 | 413 | 418 | 774,000 |
| 2010/03/30 | 403 | 415 | 401 | 414 | 993,000 |
| 2010/03/29 | 396 | 401 | 396 | 400 | 142,000 |
| 2010/03/26 | 397 | 399 | 394 | 399 | 235,000 |
| 2010/03/25 | 400 | 400 | 392 | 393 | 282,000 |
| 2010/03/24 | 395 | 398 | 395 | 398 | 174,000 |
| 2010/03/23 | 392 | 397 | 392 | 395 | 216,000 |
| 2010/03/19 | 400 | 400 | 394 | 395 | 197,000 |
| 2010/03/18 | 403 | 403 | 394 | 395 | 251,000 |
| 2010/03/17 | 405 | 406 | 399 | 401 | 300,000 |
| 2010/03/16 | 395 | 404 | 393 | 402 | 765,000 |
| 2010/03/15 | 391 | 396 | 391 | 395 | 406,000 |
| 2010/03/12 | 396 | 397 | 386 | 390 | 715,000 |
| 2010/03/11 | 393 | 398 | 392 | 398 | 421,000 |
| 2010/03/10 | 396 | 399 | 390 | 391 | 579,000 |
| 2010/03/09 | 406 | 412 | 392 | 393 | 2,468,000 |
| 2010/03/08 | 386 | 387 | 381 | 383 | 275,000 |
| 2010/03/05 | 378 | 381 | 376 | 381 | 163,000 |
| 2010/03/04 | 377 | 379 | 375 | 375 | 163,000 |
| 2010/03/03 | 379 | 382 | 372 | 382 | 169,000 |
| 2010/03/02 | 380 | 382 | 373 | 380 | 363,000 |
| 2010/03/01 | 385 | 385 | 378 | 380 | 227,000 |
| 2010/02/26 | 388 | 388 | 383 | 385 | 226,000 |
| 2010/02/25 | 388 | 392 | 386 | 388 | 405,000 |
| 2010/02/24 | 381 | 387 | 380 | 384 | 361,000 |
| 2010/02/23 | 388 | 388 | 378 | 386 | 332,000 |
| 2010/02/22 | 387 | 395 | 381 | 383 | 426,000 |
| 2010/02/19 | 386 | 386 | 381 | 384 | 334,000 |
| 2010/02/18 | 385 | 389 | 382 | 386 | 515,000 |
| 2010/02/17 | 388 | 389 | 385 | 387 | 283,000 |
| 2010/02/16 | 390 | 391 | 387 | 387 | 154,000 |
| 2010/02/15 | 390 | 392 | 387 | 390 | 283,000 |
| 2010/02/12 | 389 | 390 | 383 | 388 | 609,000 |
| 2010/02/10 | 404 | 406 | 384 | 386 | 1,038,000 |
| 2010/02/09 | 400 | 406 | 396 | 406 | 1,208,000 |
| 2010/02/08 | 393 | 412 | 392 | 403 | 2,012,000 |
| 2010/02/05 | 382 | 396 | 380 | 392 | 1,241,000 |
| 2010/02/04 | 385 | 397 | 377 | 394 | 1,234,000 |
| 2010/02/03 | 376 | 389 | 375 | 381 | 1,572,000 |
| 2010/02/02 | 358 | 370 | 351 | 366 | 1,178,000 |
| 2010/02/01 | 330 | 335 | 327 | 334 | 106,000 |
| 2010/01/29 | 339 | 340 | 333 | 334 | 159,000 |
| 2010/01/28 | 332 | 345 | 331 | 344 | 207,000 |
| 2010/01/27 | 336 | 336 | 326 | 329 | 275,000 |
| 2010/01/26 | 340 | 343 | 335 | 336 | 216,000 |
| 2010/01/25 | 347 | 347 | 331 | 340 | 337,000 |
| 2010/01/22 | 351 | 351 | 346 | 350 | 218,000 |
| 2010/01/21 | 350 | 357 | 347 | 354 | 247,000 |
| 2010/01/20 | 349 | 351 | 348 | 348 | 79,000 |
| 2010/01/19 | 348 | 352 | 344 | 348 | 150,000 |
| 2010/01/18 | 351 | 351 | 347 | 348 | 136,000 |
| 2010/01/15 | 355 | 357 | 350 | 352 | 203,000 |
| 2010/01/14 | 358 | 360 | 356 | 357 | 157,000 |
| 2010/01/13 | 363 | 363 | 357 | 358 | 196,000 |
| 2010/01/12 | 366 | 366 | 360 | 362 | 260,000 |
| 2010/01/08 | 366 | 370 | 364 | 366 | 326,000 |
| 2010/01/07 | 365 | 370 | 365 | 368 | 277,000 |
| 2010/01/06 | 370 | 374 | 365 | 365 | 455,000 |
| 2010/01/05 | 367 | 370 | 365 | 370 | 167,000 |
| 2010/01/04 | 360 | 368 | 360 | 366 | 142,000 |