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 |
---|---|---|---|---|---|
2011/12/30 | 421 | 427 | 420 | 426 | 92,000 |
2011/12/29 | 410 | 418 | 409 | 417 | 113,000 |
2011/12/28 | 410 | 414 | 407 | 407 | 83,000 |
2011/12/27 | 412 | 415 | 411 | 414 | 29,000 |
2011/12/26 | 411 | 415 | 410 | 412 | 136,000 |
2011/12/22 | 414 | 416 | 411 | 414 | 190,000 |
2011/12/21 | 417 | 418 | 409 | 411 | 116,000 |
2011/12/20 | 413 | 417 | 412 | 413 | 98,000 |
2011/12/19 | 414 | 418 | 411 | 413 | 132,000 |
2011/12/16 | 423 | 423 | 412 | 412 | 223,000 |
2011/12/15 | 420 | 421 | 419 | 419 | 135,000 |
2011/12/14 | 423 | 424 | 421 | 423 | 92,000 |
2011/12/13 | 420 | 427 | 418 | 426 | 221,000 |
2011/12/12 | 429 | 429 | 421 | 423 | 338,000 |
2011/12/09 | 423 | 426 | 423 | 424 | 463,000 |
2011/12/08 | 424 | 426 | 423 | 425 | 201,000 |
2011/12/07 | 422 | 426 | 421 | 425 | 225,000 |
2011/12/06 | 422 | 427 | 421 | 421 | 239,000 |
2011/12/05 | 428 | 428 | 420 | 421 | 90,000 |
2011/12/02 | 425 | 426 | 421 | 425 | 300,000 |
2011/12/01 | 422 | 423 | 417 | 419 | 157,000 |
2011/11/30 | 419 | 419 | 415 | 417 | 118,000 |
2011/11/29 | 413 | 419 | 410 | 419 | 212,000 |
2011/11/28 | 413 | 414 | 409 | 410 | 125,000 |
2011/11/25 | 417 | 417 | 409 | 410 | 130,000 |
2011/11/24 | 415 | 422 | 415 | 416 | 125,000 |
2011/11/22 | 406 | 421 | 406 | 421 | 150,000 |
2011/11/21 | 420 | 420 | 413 | 414 | 57,000 |
2011/11/18 | 420 | 426 | 419 | 420 | 142,000 |
2011/11/17 | 418 | 433 | 417 | 433 | 194,000 |
2011/11/16 | 425 | 425 | 415 | 418 | 83,000 |
2011/11/15 | 424 | 429 | 423 | 426 | 95,000 |
2011/11/14 | 423 | 433 | 417 | 421 | 276,000 |
2011/11/11 | 435 | 435 | 425 | 427 | 346,000 |
2011/11/10 | 438 | 444 | 436 | 442 | 263,000 |
2011/11/09 | 443 | 446 | 441 | 446 | 294,000 |
2011/11/08 | 446 | 448 | 433 | 435 | 283,000 |
2011/11/07 | 435 | 446 | 433 | 444 | 345,000 |
2011/11/04 | 427 | 432 | 424 | 431 | 163,000 |
2011/11/02 | 429 | 429 | 422 | 423 | 230,000 |
2011/11/01 | 424 | 430 | 422 | 430 | 313,000 |
2011/10/31 | 417 | 435 | 412 | 431 | 449,000 |
2011/10/28 | 410 | 415 | 408 | 409 | 544,000 |
2011/10/27 | 398 | 405 | 396 | 405 | 342,000 |
2011/10/26 | 397 | 404 | 394 | 400 | 172,000 |
2011/10/25 | 415 | 415 | 402 | 404 | 247,000 |
2011/10/24 | 402 | 415 | 402 | 413 | 191,000 |
2011/10/21 | 399 | 401 | 395 | 397 | 185,000 |
2011/10/20 | 405 | 405 | 400 | 401 | 124,000 |
2011/10/19 | 426 | 427 | 402 | 405 | 263,000 |
2011/10/18 | 413 | 416 | 406 | 408 | 63,000 |
2011/10/17 | 421 | 425 | 415 | 421 | 168,000 |
2011/10/14 | 415 | 420 | 409 | 413 | 198,000 |
2011/10/13 | 415 | 425 | 410 | 423 | 216,000 |
2011/10/12 | 404 | 415 | 396 | 414 | 352,000 |
2011/10/11 | 410 | 419 | 400 | 409 | 645,000 |
2011/10/07 | 425 | 428 | 421 | 424 | 139,000 |
2011/10/06 | 423 | 428 | 417 | 422 | 142,000 |
2011/10/05 | 439 | 439 | 419 | 422 | 206,000 |
2011/10/04 | 439 | 439 | 424 | 434 | 211,000 |
2011/10/03 | 454 | 454 | 438 | 444 | 133,000 |
2011/09/30 | 447 | 455 | 440 | 454 | 261,000 |
2011/09/29 | 431 | 446 | 430 | 446 | 227,000 |
2011/09/28 | 417 | 436 | 417 | 435 | 230,000 |
2011/09/27 | 410 | 423 | 410 | 418 | 194,000 |
2011/09/26 | 405 | 409 | 392 | 407 | 306,000 |
2011/09/22 | 410 | 410 | 400 | 405 | 230,000 |
2011/09/21 | 421 | 421 | 408 | 411 | 232,000 |
2011/09/20 | 423 | 432 | 415 | 416 | 263,000 |
2011/09/16 | 418 | 430 | 417 | 430 | 247,000 |
2011/09/15 | 414 | 422 | 413 | 418 | 170,000 |
2011/09/14 | 409 | 415 | 407 | 412 | 224,000 |
2011/09/13 | 413 | 415 | 405 | 408 | 200,000 |
2011/09/12 | 422 | 425 | 412 | 412 | 178,000 |
2011/09/09 | 424 | 430 | 424 | 426 | 264,000 |
2011/09/08 | 433 | 433 | 425 | 426 | 156,000 |
2011/09/07 | 427 | 430 | 425 | 429 | 112,000 |
2011/09/06 | 436 | 436 | 426 | 427 | 108,000 |
2011/09/05 | 440 | 440 | 432 | 437 | 121,000 |
2011/09/02 | 443 | 446 | 440 | 444 | 80,000 |
2011/09/01 | 453 | 453 | 443 | 447 | 212,000 |
2011/08/31 | 454 | 455 | 447 | 453 | 202,000 |
2011/08/30 | 451 | 454 | 450 | 453 | 80,000 |
2011/08/29 | 438 | 451 | 432 | 443 | 262,000 |
2011/08/26 | 439 | 442 | 433 | 438 | 184,000 |
2011/08/25 | 441 | 443 | 437 | 439 | 170,000 |
2011/08/24 | 450 | 451 | 431 | 436 | 196,000 |
2011/08/23 | 442 | 448 | 442 | 445 | 147,000 |
2011/08/22 | 440 | 445 | 430 | 442 | 122,000 |
2011/08/19 | 443 | 447 | 438 | 439 | 121,000 |
2011/08/18 | 459 | 459 | 453 | 453 | 138,000 |
2011/08/17 | 455 | 459 | 454 | 459 | 120,000 |
2011/08/16 | 456 | 458 | 453 | 457 | 88,000 |
2011/08/15 | 456 | 458 | 451 | 456 | 91,000 |
2011/08/12 | 459 | 459 | 453 | 456 | 114,000 |
2011/08/11 | 446 | 454 | 445 | 453 | 98,000 |
2011/08/10 | 458 | 464 | 448 | 454 | 457,000 |
2011/08/09 | 412 | 447 | 405 | 445 | 723,000 |
2011/08/08 | 430 | 434 | 428 | 428 | 240,000 |
2011/08/05 | 449 | 450 | 430 | 431 | 304,000 |
2011/08/04 | 456 | 457 | 453 | 454 | 66,000 |
2011/08/03 | 459 | 459 | 450 | 451 | 116,000 |
2011/08/02 | 466 | 466 | 459 | 463 | 128,000 |
2011/08/01 | 479 | 480 | 474 | 474 | 146,000 |
2011/07/29 | 461 | 479 | 457 | 476 | 330,000 |
2011/07/28 | 455 | 459 | 454 | 459 | 204,000 |
2011/07/27 | 464 | 464 | 458 | 463 | 101,000 |
2011/07/26 | 468 | 468 | 463 | 465 | 89,000 |
2011/07/25 | 466 | 469 | 463 | 466 | 179,000 |
2011/07/22 | 456 | 460 | 455 | 460 | 106,000 |
2011/07/21 | 453 | 453 | 449 | 452 | 158,000 |
2011/07/20 | 457 | 458 | 449 | 451 | 144,000 |
2011/07/19 | 454 | 456 | 452 | 455 | 87,000 |
2011/07/15 | 457 | 459 | 454 | 457 | 156,000 |
2011/07/14 | 463 | 464 | 457 | 462 | 153,000 |
2011/07/13 | 463 | 468 | 463 | 468 | 55,000 |
2011/07/12 | 468 | 471 | 466 | 468 | 102,000 |
2011/07/11 | 478 | 480 | 475 | 476 | 325,000 |
2011/07/08 | 474 | 483 | 474 | 479 | 291,000 |
2011/07/07 | 471 | 475 | 467 | 472 | 122,000 |
2011/07/06 | 462 | 472 | 462 | 472 | 181,000 |
2011/07/05 | 468 | 470 | 461 | 461 | 338,000 |
2011/07/04 | 478 | 482 | 472 | 475 | 219,000 |
2011/07/01 | 482 | 483 | 476 | 476 | 286,000 |
2011/06/30 | 468 | 479 | 465 | 474 | 385,000 |
2011/06/29 | 458 | 462 | 457 | 462 | 205,000 |
2011/06/28 | 453 | 459 | 453 | 456 | 146,000 |
2011/06/27 | 452 | 453 | 448 | 451 | 118,000 |
2011/06/24 | 451 | 453 | 449 | 452 | 153,000 |
2011/06/23 | 438 | 447 | 435 | 447 | 196,000 |
2011/06/22 | 436 | 439 | 433 | 437 | 249,000 |
2011/06/21 | 428 | 432 | 427 | 429 | 163,000 |
2011/06/20 | 430 | 435 | 428 | 428 | 167,000 |
2011/06/17 | 433 | 435 | 426 | 427 | 262,000 |
2011/06/16 | 430 | 435 | 430 | 433 | 195,000 |
2011/06/15 | 439 | 440 | 433 | 435 | 183,000 |
2011/06/14 | 436 | 439 | 431 | 437 | 174,000 |
2011/06/13 | 438 | 441 | 432 | 433 | 189,000 |
2011/06/10 | 447 | 449 | 440 | 442 | 520,000 |
2011/06/09 | 438 | 442 | 437 | 439 | 211,000 |
2011/06/08 | 440 | 443 | 435 | 437 | 191,000 |
2011/06/07 | 440 | 440 | 433 | 437 | 255,000 |
2011/06/06 | 440 | 442 | 433 | 435 | 287,000 |
2011/06/03 | 450 | 450 | 440 | 440 | 277,000 |
2011/06/02 | 447 | 451 | 445 | 451 | 234,000 |
2011/06/01 | 450 | 453 | 446 | 453 | 219,000 |
2011/05/31 | 443 | 450 | 441 | 445 | 263,000 |
2011/05/30 | 441 | 445 | 436 | 440 | 119,000 |
2011/05/27 | 439 | 442 | 433 | 440 | 175,000 |
2011/05/26 | 440 | 442 | 434 | 440 | 348,000 |
2011/05/25 | 442 | 447 | 433 | 442 | 472,000 |
2011/05/24 | 424 | 445 | 424 | 439 | 826,000 |
2011/05/23 | 429 | 429 | 419 | 420 | 267,000 |
2011/05/20 | 437 | 438 | 430 | 430 | 295,000 |
2011/05/19 | 442 | 443 | 425 | 432 | 744,000 |
2011/05/18 | 445 | 445 | 434 | 437 | 925,000 |
2011/05/17 | 450 | 453 | 441 | 446 | 691,000 |
2011/05/16 | 454 | 454 | 448 | 452 | 392,000 |
2011/05/13 | 478 | 479 | 460 | 461 | 295,000 |
2011/05/12 | 487 | 487 | 475 | 476 | 265,000 |
2011/05/11 | 487 | 489 | 484 | 487 | 240,000 |
2011/05/10 | 486 | 491 | 480 | 483 | 729,000 |
2011/05/09 | 504 | 505 | 497 | 502 | 300,000 |
2011/05/06 | 497 | 500 | 493 | 496 | 161,000 |
2011/05/02 | 496 | 505 | 496 | 500 | 281,000 |
2011/04/28 | 476 | 490 | 472 | 490 | 324,000 |
2011/04/27 | 474 | 476 | 469 | 472 | 147,000 |
2011/04/26 | 478 | 478 | 470 | 472 | 139,000 |
2011/04/25 | 479 | 483 | 476 | 478 | 173,000 |
2011/04/22 | 469 | 479 | 466 | 478 | 150,000 |
2011/04/21 | 471 | 473 | 466 | 467 | 198,000 |
2011/04/20 | 477 | 477 | 470 | 470 | 388,000 |
2011/04/19 | 475 | 481 | 475 | 476 | 184,000 |
2011/04/18 | 485 | 487 | 480 | 483 | 99,000 |
2011/04/15 | 494 | 496 | 485 | 486 | 265,000 |
2011/04/14 | 481 | 495 | 481 | 491 | 306,000 |
2011/04/13 | 477 | 491 | 477 | 485 | 237,000 |
2011/04/12 | 485 | 494 | 479 | 481 | 348,000 |
2011/04/11 | 486 | 496 | 484 | 490 | 392,000 |
2011/04/08 | 474 | 488 | 467 | 485 | 462,000 |
2011/04/07 | 502 | 505 | 464 | 475 | 766,000 |
2011/04/06 | 506 | 509 | 502 | 505 | 291,000 |
2011/04/05 | 521 | 521 | 502 | 506 | 397,000 |
2011/04/04 | 522 | 523 | 518 | 518 | 252,000 |
2011/04/01 | 519 | 525 | 511 | 513 | 450,000 |
2011/03/31 | 526 | 527 | 517 | 520 | 420,000 |
2011/03/30 | 524 | 532 | 519 | 527 | 470,000 |
2011/03/29 | 510 | 529 | 510 | 526 | 462,000 |
2011/03/28 | 520 | 523 | 511 | 523 | 425,000 |
2011/03/25 | 529 | 529 | 518 | 523 | 497,000 |
2011/03/24 | 524 | 526 | 521 | 524 | 395,000 |
2011/03/23 | 501 | 537 | 500 | 520 | 822,000 |
2011/03/22 | 496 | 501 | 487 | 498 | 561,000 |
2011/03/18 | 469 | 482 | 469 | 480 | 421,000 |
2011/03/17 | 440 | 469 | 435 | 461 | 491,000 |
2011/03/16 | 448 | 467 | 435 | 463 | 732,000 |
2011/03/15 | 442 | 446 | 383 | 432 | 1,124,000 |
2011/03/14 | 434 | 470 | 427 | 450 | 728,000 |
2011/03/11 | 513 | 514 | 506 | 508 | 732,000 |
2011/03/10 | 522 | 522 | 503 | 512 | 646,000 |
2011/03/09 | 520 | 522 | 515 | 517 | 463,000 |
2011/03/08 | 515 | 519 | 513 | 514 | 325,000 |
2011/03/07 | 517 | 525 | 508 | 515 | 719,000 |
2011/03/04 | 514 | 522 | 512 | 516 | 417,000 |
2011/03/03 | 498 | 510 | 493 | 507 | 302,000 |
2011/03/02 | 505 | 506 | 496 | 497 | 390,000 |
2011/03/01 | 506 | 514 | 506 | 508 | 373,000 |
2011/02/28 | 504 | 507 | 495 | 506 | 427,000 |
2011/02/25 | 485 | 500 | 485 | 498 | 361,000 |
2011/02/24 | 500 | 501 | 491 | 493 | 417,000 |
2011/02/23 | 495 | 507 | 493 | 500 | 499,000 |
2011/02/22 | 513 | 514 | 501 | 505 | 316,000 |
2011/02/21 | 520 | 521 | 512 | 518 | 353,000 |
2011/02/18 | 520 | 522 | 516 | 519 | 387,000 |
2011/02/17 | 524 | 528 | 516 | 523 | 755,000 |
2011/02/16 | 501 | 535 | 498 | 524 | 1,418,000 |
2011/02/15 | 480 | 507 | 476 | 503 | 1,277,000 |
2011/02/14 | 472 | 483 | 469 | 480 | 667,000 |
2011/02/10 | 467 | 472 | 465 | 470 | 342,000 |
2011/02/09 | 472 | 475 | 469 | 471 | 220,000 |
2011/02/08 | 478 | 479 | 468 | 471 | 309,000 |
2011/02/07 | 477 | 478 | 474 | 476 | 248,000 |
2011/02/04 | 465 | 474 | 465 | 471 | 312,000 |
2011/02/03 | 462 | 465 | 457 | 463 | 183,000 |
2011/02/02 | 468 | 470 | 461 | 462 | 239,000 |
2011/02/01 | 465 | 465 | 459 | 461 | 138,000 |
2011/01/31 | 450 | 460 | 445 | 458 | 249,000 |
2011/01/28 | 462 | 463 | 453 | 457 | 237,000 |
2011/01/27 | 463 | 466 | 460 | 464 | 127,000 |
2011/01/26 | 469 | 471 | 466 | 466 | 123,000 |
2011/01/25 | 468 | 474 | 463 | 473 | 292,000 |
2011/01/24 | 455 | 461 | 448 | 461 | 270,000 |
2011/01/21 | 469 | 472 | 451 | 453 | 393,000 |
2011/01/20 | 474 | 476 | 469 | 469 | 244,000 |
2011/01/19 | 475 | 478 | 471 | 478 | 291,000 |
2011/01/18 | 475 | 480 | 473 | 474 | 373,000 |
2011/01/17 | 462 | 482 | 462 | 476 | 776,000 |
2011/01/14 | 460 | 470 | 460 | 462 | 526,000 |
2011/01/13 | 465 | 465 | 457 | 461 | 326,000 |
2011/01/12 | 470 | 476 | 458 | 460 | 982,000 |
2011/01/11 | 443 | 470 | 443 | 470 | 1,275,000 |
2011/01/07 | 427 | 445 | 426 | 443 | 736,000 |
2011/01/06 | 423 | 427 | 421 | 426 | 362,000 |
2011/01/05 | 419 | 421 | 414 | 418 | 329,000 |
2011/01/04 | 427 | 428 | 421 | 422 | 300,000 |