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 |
---|---|---|---|---|---|
2012/12/28 | 459 | 473 | 451 | 471 | 429,000 |
2012/12/27 | 451 | 459 | 450 | 457 | 397,000 |
2012/12/26 | 448 | 449 | 437 | 447 | 305,000 |
2012/12/25 | 451 | 452 | 443 | 444 | 232,000 |
2012/12/21 | 448 | 451 | 443 | 448 | 423,000 |
2012/12/20 | 448 | 449 | 442 | 448 | 324,000 |
2012/12/19 | 434 | 449 | 434 | 449 | 553,000 |
2012/12/18 | 429 | 437 | 427 | 433 | 403,000 |
2012/12/17 | 425 | 432 | 423 | 425 | 236,000 |
2012/12/14 | 422 | 429 | 420 | 426 | 386,000 |
2012/12/13 | 422 | 426 | 421 | 422 | 235,000 |
2012/12/12 | 422 | 426 | 420 | 422 | 249,000 |
2012/12/11 | 422 | 422 | 417 | 419 | 256,000 |
2012/12/10 | 432 | 432 | 423 | 426 | 536,000 |
2012/12/07 | 421 | 435 | 418 | 429 | 861,000 |
2012/12/06 | 403 | 414 | 400 | 413 | 590,000 |
2012/12/05 | 394 | 400 | 392 | 400 | 272,000 |
2012/12/04 | 399 | 402 | 393 | 395 | 498,000 |
2012/12/03 | 396 | 402 | 395 | 400 | 467,000 |
2012/11/30 | 396 | 398 | 391 | 394 | 347,000 |
2012/11/29 | 398 | 401 | 397 | 398 | 346,000 |
2012/11/28 | 396 | 400 | 395 | 395 | 257,000 |
2012/11/27 | 395 | 403 | 394 | 396 | 535,000 |
2012/11/26 | 397 | 397 | 393 | 396 | 159,000 |
2012/11/22 | 396 | 397 | 391 | 394 | 301,000 |
2012/11/21 | 392 | 396 | 387 | 393 | 378,000 |
2012/11/20 | 391 | 391 | 384 | 390 | 450,000 |
2012/11/19 | 389 | 394 | 386 | 388 | 361,000 |
2012/11/16 | 387 | 394 | 385 | 390 | 513,000 |
2012/11/15 | 379 | 390 | 379 | 387 | 463,000 |
2012/11/14 | 374 | 380 | 373 | 377 | 313,000 |
2012/11/13 | 381 | 383 | 375 | 377 | 260,000 |
2012/11/12 | 377 | 378 | 374 | 376 | 299,000 |
2012/11/09 | 373 | 377 | 372 | 374 | 220,000 |
2012/11/08 | 382 | 382 | 373 | 373 | 249,000 |
2012/11/07 | 393 | 393 | 380 | 380 | 238,000 |
2012/11/06 | 391 | 391 | 385 | 386 | 250,000 |
2012/11/05 | 394 | 395 | 388 | 390 | 219,000 |
2012/11/02 | 390 | 394 | 390 | 391 | 175,000 |
2012/11/01 | 391 | 391 | 386 | 390 | 107,000 |
2012/10/31 | 384 | 394 | 384 | 391 | 276,000 |
2012/10/30 | 389 | 395 | 386 | 386 | 382,000 |
2012/10/29 | 386 | 391 | 383 | 391 | 351,000 |
2012/10/26 | 386 | 390 | 379 | 381 | 211,000 |
2012/10/25 | 383 | 388 | 379 | 388 | 359,000 |
2012/10/24 | 382 | 385 | 379 | 381 | 443,000 |
2012/10/23 | 393 | 393 | 381 | 382 | 297,000 |
2012/10/22 | 386 | 393 | 386 | 390 | 124,000 |
2012/10/19 | 390 | 395 | 387 | 392 | 327,000 |
2012/10/18 | 386 | 393 | 386 | 389 | 202,000 |
2012/10/17 | 393 | 394 | 384 | 385 | 439,000 |
2012/10/16 | 397 | 397 | 388 | 391 | 335,000 |
2012/10/15 | 399 | 399 | 393 | 397 | 193,000 |
2012/10/12 | 392 | 399 | 390 | 395 | 207,000 |
2012/10/11 | 386 | 394 | 382 | 387 | 334,000 |
2012/10/10 | 398 | 398 | 387 | 392 | 441,000 |
2012/10/09 | 397 | 409 | 397 | 399 | 433,000 |
2012/10/05 | 408 | 410 | 393 | 396 | 613,000 |
2012/10/04 | 408 | 408 | 392 | 400 | 531,000 |
2012/10/03 | 418 | 418 | 409 | 412 | 438,000 |
2012/10/02 | 423 | 423 | 417 | 421 | 349,000 |
2012/10/01 | 419 | 425 | 417 | 424 | 291,000 |
2012/09/28 | 418 | 422 | 411 | 417 | 445,000 |
2012/09/27 | 405 | 417 | 405 | 415 | 262,000 |
2012/09/26 | 402 | 408 | 402 | 405 | 225,000 |
2012/09/25 | 410 | 416 | 408 | 416 | 252,000 |
2012/09/24 | 408 | 411 | 404 | 407 | 153,000 |
2012/09/21 | 406 | 414 | 403 | 408 | 221,000 |
2012/09/20 | 410 | 415 | 405 | 406 | 243,000 |
2012/09/19 | 410 | 418 | 408 | 414 | 155,000 |
2012/09/18 | 408 | 413 | 407 | 409 | 148,000 |
2012/09/14 | 404 | 412 | 403 | 404 | 255,000 |
2012/09/13 | 398 | 402 | 396 | 400 | 90,000 |
2012/09/12 | 395 | 400 | 392 | 396 | 123,000 |
2012/09/11 | 395 | 396 | 391 | 395 | 90,000 |
2012/09/10 | 396 | 398 | 393 | 398 | 152,000 |
2012/09/07 | 392 | 397 | 389 | 394 | 249,000 |
2012/09/06 | 392 | 392 | 387 | 388 | 109,000 |
2012/09/05 | 403 | 403 | 390 | 393 | 196,000 |
2012/09/04 | 408 | 411 | 397 | 400 | 250,000 |
2012/09/03 | 409 | 410 | 401 | 407 | 198,000 |
2012/08/31 | 407 | 408 | 403 | 404 | 186,000 |
2012/08/30 | 421 | 421 | 412 | 415 | 149,000 |
2012/08/29 | 419 | 425 | 417 | 421 | 181,000 |
2012/08/28 | 423 | 423 | 415 | 418 | 222,000 |
2012/08/27 | 428 | 429 | 419 | 420 | 270,000 |
2012/08/24 | 430 | 432 | 426 | 428 | 418,000 |
2012/08/23 | 419 | 434 | 419 | 432 | 393,000 |
2012/08/22 | 421 | 422 | 415 | 419 | 100,000 |
2012/08/21 | 416 | 421 | 415 | 420 | 199,000 |
2012/08/20 | 413 | 418 | 413 | 415 | 284,000 |
2012/08/17 | 416 | 416 | 407 | 412 | 190,000 |
2012/08/16 | 411 | 416 | 404 | 415 | 197,000 |
2012/08/15 | 416 | 416 | 410 | 413 | 171,000 |
2012/08/14 | 413 | 416 | 407 | 415 | 260,000 |
2012/08/13 | 406 | 413 | 403 | 409 | 502,000 |
2012/08/10 | 413 | 416 | 410 | 414 | 196,000 |
2012/08/09 | 416 | 418 | 414 | 417 | 241,000 |
2012/08/08 | 419 | 423 | 412 | 419 | 401,000 |
2012/08/07 | 409 | 424 | 409 | 418 | 1,007,000 |
2012/08/06 | 388 | 398 | 388 | 398 | 314,000 |
2012/08/03 | 385 | 388 | 383 | 388 | 224,000 |
2012/08/02 | 391 | 392 | 385 | 388 | 321,000 |
2012/08/01 | 390 | 391 | 388 | 388 | 161,000 |
2012/07/31 | 392 | 394 | 388 | 393 | 210,000 |
2012/07/30 | 388 | 393 | 386 | 392 | 356,000 |
2012/07/27 | 375 | 381 | 370 | 379 | 449,000 |
2012/07/26 | 365 | 373 | 362 | 370 | 522,000 |
2012/07/25 | 384 | 384 | 360 | 365 | 467,000 |
2012/07/24 | 388 | 390 | 380 | 381 | 266,000 |
2012/07/23 | 385 | 391 | 383 | 384 | 231,000 |
2012/07/20 | 391 | 398 | 388 | 388 | 603,000 |
2012/07/19 | 383 | 392 | 382 | 389 | 805,000 |
2012/07/18 | 410 | 411 | 370 | 378 | 2,328,000 |
2012/07/17 | 444 | 452 | 442 | 450 | 469,000 |
2012/07/13 | 437 | 443 | 435 | 442 | 328,000 |
2012/07/12 | 433 | 442 | 433 | 439 | 401,000 |
2012/07/11 | 432 | 432 | 425 | 431 | 271,000 |
2012/07/10 | 434 | 441 | 433 | 435 | 634,000 |
2012/07/09 | 425 | 432 | 422 | 429 | 406,000 |
2012/07/06 | 420 | 425 | 419 | 422 | 353,000 |
2012/07/05 | 410 | 418 | 410 | 418 | 180,000 |
2012/07/04 | 412 | 415 | 410 | 411 | 139,000 |
2012/07/03 | 401 | 411 | 401 | 409 | 172,000 |
2012/07/02 | 408 | 408 | 405 | 405 | 166,000 |
2012/06/29 | 398 | 413 | 395 | 409 | 459,000 |
2012/06/28 | 395 | 405 | 394 | 403 | 298,000 |
2012/06/27 | 388 | 394 | 386 | 394 | 231,000 |
2012/06/26 | 391 | 391 | 385 | 388 | 233,000 |
2012/06/25 | 399 | 400 | 394 | 394 | 273,000 |
2012/06/22 | 383 | 396 | 383 | 394 | 117,000 |
2012/06/21 | 384 | 392 | 380 | 391 | 274,000 |
2012/06/20 | 381 | 383 | 378 | 382 | 127,000 |
2012/06/19 | 378 | 383 | 376 | 377 | 163,000 |
2012/06/18 | 383 | 389 | 382 | 382 | 150,000 |
2012/06/15 | 376 | 380 | 372 | 378 | 233,000 |
2012/06/14 | 380 | 385 | 376 | 377 | 212,000 |
2012/06/13 | 384 | 390 | 381 | 386 | 234,000 |
2012/06/12 | 375 | 384 | 372 | 382 | 186,000 |
2012/06/11 | 388 | 388 | 372 | 379 | 365,000 |
2012/06/08 | 390 | 390 | 380 | 384 | 459,000 |
2012/06/07 | 380 | 390 | 375 | 389 | 414,000 |
2012/06/06 | 363 | 374 | 361 | 370 | 372,000 |
2012/06/05 | 362 | 365 | 354 | 359 | 431,000 |
2012/06/04 | 369 | 369 | 360 | 361 | 320,000 |
2012/06/01 | 383 | 387 | 373 | 375 | 208,000 |
2012/05/31 | 373 | 384 | 373 | 381 | 377,000 |
2012/05/30 | 384 | 385 | 380 | 381 | 190,000 |
2012/05/29 | 381 | 388 | 377 | 388 | 160,000 |
2012/05/28 | 388 | 390 | 380 | 381 | 191,000 |
2012/05/25 | 400 | 400 | 389 | 392 | 268,000 |
2012/05/24 | 400 | 404 | 393 | 396 | 305,000 |
2012/05/23 | 418 | 419 | 399 | 402 | 562,000 |
2012/05/22 | 400 | 402 | 393 | 398 | 345,000 |
2012/05/21 | 385 | 402 | 385 | 399 | 404,000 |
2012/05/18 | 385 | 389 | 377 | 384 | 449,000 |
2012/05/17 | 389 | 397 | 384 | 395 | 336,000 |
2012/05/16 | 380 | 388 | 378 | 387 | 333,000 |
2012/05/15 | 374 | 386 | 373 | 381 | 417,000 |
2012/05/14 | 366 | 377 | 366 | 366 | 219,000 |
2012/05/11 | 378 | 383 | 371 | 374 | 263,000 |
2012/05/10 | 365 | 376 | 365 | 371 | 376,000 |
2012/05/09 | 381 | 381 | 366 | 368 | 473,000 |
2012/05/08 | 390 | 392 | 384 | 387 | 267,000 |
2012/05/07 | 397 | 397 | 381 | 392 | 639,000 |
2012/05/02 | 406 | 409 | 404 | 409 | 163,000 |
2012/05/01 | 417 | 417 | 403 | 408 | 348,000 |
2012/04/27 | 421 | 424 | 412 | 416 | 223,000 |
2012/04/26 | 425 | 425 | 417 | 422 | 158,000 |
2012/04/25 | 422 | 423 | 420 | 423 | 80,000 |
2012/04/24 | 416 | 418 | 416 | 418 | 58,000 |
2012/04/23 | 422 | 426 | 418 | 419 | 137,000 |
2012/04/20 | 421 | 423 | 420 | 422 | 68,000 |
2012/04/19 | 427 | 427 | 420 | 421 | 160,000 |
2012/04/18 | 431 | 435 | 427 | 428 | 221,000 |
2012/04/17 | 428 | 430 | 426 | 426 | 93,000 |
2012/04/16 | 429 | 435 | 427 | 427 | 138,000 |
2012/04/13 | 430 | 435 | 430 | 432 | 138,000 |
2012/04/12 | 431 | 434 | 428 | 434 | 161,000 |
2012/04/11 | 430 | 434 | 427 | 431 | 229,000 |
2012/04/10 | 443 | 443 | 437 | 438 | 218,000 |
2012/04/09 | 446 | 447 | 443 | 444 | 123,000 |
2012/04/06 | 451 | 451 | 444 | 446 | 137,000 |
2012/04/05 | 453 | 455 | 449 | 451 | 132,000 |
2012/04/04 | 459 | 459 | 451 | 457 | 262,000 |
2012/04/03 | 457 | 461 | 457 | 460 | 138,000 |
2012/04/02 | 462 | 464 | 455 | 458 | 219,000 |
2012/03/30 | 458 | 464 | 457 | 458 | 151,000 |
2012/03/29 | 460 | 461 | 452 | 459 | 122,000 |
2012/03/28 | 459 | 462 | 458 | 460 | 100,000 |
2012/03/27 | 459 | 465 | 459 | 465 | 200,000 |
2012/03/26 | 465 | 467 | 460 | 462 | 96,000 |
2012/03/23 | 468 | 469 | 466 | 466 | 193,000 |
2012/03/22 | 468 | 470 | 466 | 467 | 126,000 |
2012/03/21 | 469 | 470 | 466 | 466 | 208,000 |
2012/03/19 | 465 | 470 | 465 | 467 | 131,000 |
2012/03/16 | 463 | 465 | 460 | 462 | 112,000 |
2012/03/15 | 458 | 467 | 456 | 465 | 241,000 |
2012/03/14 | 463 | 463 | 457 | 457 | 101,000 |
2012/03/13 | 463 | 468 | 455 | 457 | 196,000 |
2012/03/12 | 466 | 468 | 461 | 463 | 480,000 |
2012/03/09 | 453 | 460 | 447 | 459 | 439,000 |
2012/03/08 | 453 | 454 | 450 | 452 | 119,000 |
2012/03/07 | 444 | 450 | 442 | 450 | 117,000 |
2012/03/06 | 447 | 448 | 441 | 446 | 176,000 |
2012/03/05 | 450 | 453 | 447 | 447 | 80,000 |
2012/03/02 | 445 | 451 | 445 | 448 | 107,000 |
2012/03/01 | 450 | 454 | 442 | 445 | 216,000 |
2012/02/29 | 458 | 459 | 450 | 451 | 139,000 |
2012/02/28 | 456 | 459 | 452 | 457 | 160,000 |
2012/02/27 | 459 | 459 | 455 | 457 | 120,000 |
2012/02/24 | 464 | 465 | 455 | 455 | 281,000 |
2012/02/23 | 462 | 465 | 461 | 463 | 185,000 |
2012/02/22 | 454 | 471 | 451 | 466 | 549,000 |
2012/02/21 | 450 | 455 | 448 | 454 | 211,000 |
2012/02/20 | 445 | 449 | 445 | 449 | 356,000 |
2012/02/17 | 439 | 444 | 438 | 441 | 217,000 |
2012/02/16 | 438 | 441 | 436 | 438 | 114,000 |
2012/02/15 | 434 | 440 | 433 | 437 | 316,000 |
2012/02/14 | 433 | 438 | 432 | 435 | 449,000 |
2012/02/13 | 427 | 429 | 425 | 427 | 153,000 |
2012/02/10 | 426 | 428 | 425 | 425 | 173,000 |
2012/02/09 | 427 | 430 | 426 | 429 | 355,000 |
2012/02/08 | 424 | 428 | 423 | 428 | 335,000 |
2012/02/07 | 426 | 430 | 425 | 429 | 165,000 |
2012/02/06 | 435 | 435 | 422 | 423 | 325,000 |
2012/02/03 | 428 | 432 | 426 | 429 | 185,000 |
2012/02/02 | 429 | 432 | 425 | 425 | 125,000 |
2012/02/01 | 435 | 436 | 428 | 429 | 113,000 |
2012/01/31 | 431 | 437 | 431 | 434 | 132,000 |
2012/01/30 | 440 | 441 | 430 | 430 | 207,000 |
2012/01/27 | 431 | 434 | 424 | 429 | 145,000 |
2012/01/26 | 442 | 442 | 433 | 433 | 111,000 |
2012/01/25 | 441 | 442 | 439 | 441 | 110,000 |
2012/01/24 | 439 | 440 | 437 | 439 | 148,000 |
2012/01/23 | 437 | 439 | 434 | 438 | 117,000 |
2012/01/20 | 435 | 441 | 432 | 435 | 334,000 |
2012/01/19 | 428 | 435 | 427 | 427 | 145,000 |
2012/01/18 | 430 | 434 | 427 | 427 | 158,000 |
2012/01/17 | 428 | 433 | 421 | 429 | 222,000 |
2012/01/16 | 422 | 428 | 420 | 427 | 141,000 |
2012/01/13 | 421 | 426 | 421 | 425 | 128,000 |
2012/01/12 | 421 | 421 | 415 | 417 | 96,000 |
2012/01/11 | 423 | 424 | 420 | 421 | 172,000 |
2012/01/10 | 426 | 432 | 421 | 421 | 553,000 |
2012/01/06 | 425 | 426 | 423 | 426 | 151,000 |
2012/01/05 | 427 | 428 | 422 | 422 | 149,000 |
2012/01/04 | 427 | 430 | 424 | 425 | 197,000 |