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 |
---|---|---|---|---|---|
2013/12/30 | 721 | 726 | 717 | 720 | 367,000 |
2013/12/27 | 708 | 721 | 706 | 721 | 299,000 |
2013/12/26 | 690 | 701 | 690 | 700 | 347,000 |
2013/12/25 | 693 | 694 | 683 | 690 | 428,000 |
2013/12/24 | 697 | 700 | 688 | 696 | 735,000 |
2013/12/20 | 705 | 705 | 694 | 697 | 457,000 |
2013/12/19 | 710 | 713 | 702 | 705 | 525,000 |
2013/12/18 | 710 | 715 | 704 | 712 | 368,000 |
2013/12/17 | 710 | 716 | 706 | 710 | 183,000 |
2013/12/16 | 714 | 717 | 704 | 706 | 223,000 |
2013/12/13 | 711 | 718 | 699 | 712 | 468,000 |
2013/12/12 | 713 | 714 | 705 | 711 | 155,000 |
2013/12/11 | 719 | 719 | 705 | 713 | 170,000 |
2013/12/10 | 730 | 732 | 713 | 716 | 462,000 |
2013/12/09 | 708 | 720 | 705 | 720 | 360,000 |
2013/12/06 | 709 | 709 | 697 | 701 | 308,000 |
2013/12/05 | 722 | 725 | 708 | 709 | 263,000 |
2013/12/04 | 736 | 736 | 718 | 719 | 226,000 |
2013/12/03 | 741 | 741 | 736 | 738 | 266,000 |
2013/12/02 | 726 | 738 | 724 | 737 | 541,000 |
2013/11/29 | 725 | 729 | 720 | 727 | 333,000 |
2013/11/28 | 730 | 733 | 720 | 727 | 358,000 |
2013/11/27 | 726 | 726 | 707 | 722 | 460,000 |
2013/11/26 | 727 | 730 | 720 | 726 | 360,000 |
2013/11/25 | 719 | 730 | 715 | 727 | 728,000 |
2013/11/22 | 714 | 719 | 710 | 714 | 565,000 |
2013/11/21 | 694 | 715 | 694 | 710 | 1,077,000 |
2013/11/20 | 679 | 685 | 677 | 685 | 312,000 |
2013/11/19 | 678 | 680 | 671 | 678 | 220,000 |
2013/11/18 | 674 | 680 | 672 | 679 | 254,000 |
2013/11/15 | 674 | 676 | 670 | 674 | 367,000 |
2013/11/14 | 669 | 676 | 666 | 667 | 334,000 |
2013/11/13 | 668 | 668 | 659 | 663 | 180,000 |
2013/11/12 | 654 | 667 | 649 | 667 | 318,000 |
2013/11/11 | 660 | 661 | 649 | 653 | 268,000 |
2013/11/08 | 650 | 654 | 646 | 649 | 200,000 |
2013/11/07 | 663 | 663 | 652 | 656 | 222,000 |
2013/11/06 | 662 | 671 | 658 | 663 | 183,000 |
2013/11/05 | 676 | 678 | 661 | 662 | 254,000 |
2013/11/01 | 671 | 676 | 657 | 667 | 324,000 |
2013/10/31 | 661 | 669 | 656 | 664 | 357,000 |
2013/10/30 | 663 | 671 | 660 | 661 | 519,000 |
2013/10/29 | 669 | 669 | 655 | 661 | 342,000 |
2013/10/28 | 662 | 671 | 655 | 668 | 188,000 |
2013/10/25 | 673 | 673 | 650 | 656 | 380,000 |
2013/10/24 | 672 | 676 | 662 | 673 | 185,000 |
2013/10/23 | 684 | 688 | 673 | 673 | 279,000 |
2013/10/22 | 683 | 690 | 680 | 685 | 234,000 |
2013/10/21 | 679 | 685 | 676 | 681 | 208,000 |
2013/10/18 | 676 | 686 | 671 | 685 | 553,000 |
2013/10/17 | 679 | 681 | 669 | 679 | 271,000 |
2013/10/16 | 677 | 677 | 665 | 669 | 300,000 |
2013/10/15 | 682 | 687 | 677 | 677 | 284,000 |
2013/10/11 | 687 | 696 | 664 | 672 | 868,000 |
2013/10/10 | 640 | 650 | 634 | 647 | 389,000 |
2013/10/09 | 621 | 640 | 615 | 640 | 256,000 |
2013/10/08 | 630 | 631 | 622 | 625 | 373,000 |
2013/10/07 | 645 | 645 | 631 | 631 | 145,000 |
2013/10/04 | 651 | 655 | 644 | 647 | 248,000 |
2013/10/03 | 664 | 665 | 656 | 656 | 230,000 |
2013/10/02 | 659 | 670 | 657 | 663 | 301,000 |
2013/10/01 | 658 | 669 | 655 | 659 | 252,000 |
2013/09/30 | 659 | 671 | 656 | 661 | 185,000 |
2013/09/27 | 681 | 681 | 666 | 669 | 296,000 |
2013/09/26 | 679 | 685 | 654 | 683 | 343,000 |
2013/09/25 | 679 | 687 | 674 | 686 | 171,000 |
2013/09/24 | 681 | 688 | 670 | 679 | 472,000 |
2013/09/20 | 698 | 703 | 690 | 691 | 379,000 |
2013/09/19 | 692 | 700 | 690 | 698 | 298,000 |
2013/09/18 | 685 | 696 | 685 | 688 | 258,000 |
2013/09/17 | 688 | 698 | 687 | 692 | 271,000 |
2013/09/13 | 673 | 690 | 673 | 690 | 406,000 |
2013/09/12 | 679 | 687 | 677 | 682 | 148,000 |
2013/09/11 | 681 | 689 | 675 | 684 | 425,000 |
2013/09/10 | 666 | 683 | 665 | 681 | 553,000 |
2013/09/09 | 656 | 662 | 655 | 660 | 368,000 |
2013/09/06 | 646 | 654 | 646 | 648 | 178,000 |
2013/09/05 | 650 | 655 | 646 | 653 | 312,000 |
2013/09/04 | 650 | 652 | 645 | 652 | 237,000 |
2013/09/03 | 639 | 649 | 639 | 648 | 191,000 |
2013/09/02 | 626 | 640 | 626 | 637 | 201,000 |
2013/08/30 | 638 | 639 | 625 | 625 | 208,000 |
2013/08/29 | 635 | 641 | 629 | 635 | 189,000 |
2013/08/28 | 630 | 637 | 625 | 625 | 380,000 |
2013/08/27 | 642 | 643 | 638 | 639 | 140,000 |
2013/08/26 | 648 | 648 | 633 | 642 | 315,000 |
2013/08/23 | 652 | 652 | 639 | 643 | 222,000 |
2013/08/22 | 639 | 647 | 632 | 645 | 154,000 |
2013/08/21 | 634 | 643 | 632 | 637 | 156,000 |
2013/08/20 | 643 | 643 | 632 | 642 | 221,000 |
2013/08/19 | 635 | 651 | 635 | 643 | 216,000 |
2013/08/16 | 640 | 645 | 634 | 641 | 152,000 |
2013/08/15 | 653 | 657 | 632 | 637 | 540,000 |
2013/08/14 | 645 | 666 | 645 | 663 | 295,000 |
2013/08/13 | 638 | 646 | 637 | 645 | 280,000 |
2013/08/12 | 640 | 646 | 637 | 639 | 273,000 |
2013/08/09 | 641 | 650 | 636 | 644 | 287,000 |
2013/08/08 | 643 | 661 | 642 | 645 | 338,000 |
2013/08/07 | 656 | 656 | 644 | 644 | 184,000 |
2013/08/06 | 660 | 660 | 643 | 655 | 463,000 |
2013/08/05 | 679 | 679 | 662 | 670 | 311,000 |
2013/08/02 | 658 | 675 | 653 | 675 | 293,000 |
2013/08/01 | 645 | 657 | 635 | 657 | 152,000 |
2013/07/31 | 641 | 647 | 632 | 641 | 309,000 |
2013/07/30 | 623 | 642 | 622 | 642 | 208,000 |
2013/07/29 | 625 | 631 | 621 | 621 | 354,000 |
2013/07/26 | 650 | 654 | 636 | 640 | 559,000 |
2013/07/25 | 675 | 675 | 655 | 660 | 290,000 |
2013/07/24 | 679 | 679 | 668 | 675 | 196,000 |
2013/07/23 | 677 | 687 | 671 | 674 | 231,000 |
2013/07/22 | 683 | 683 | 672 | 676 | 185,000 |
2013/07/19 | 688 | 689 | 671 | 679 | 422,000 |
2013/07/18 | 685 | 686 | 677 | 680 | 428,000 |
2013/07/17 | 685 | 690 | 675 | 685 | 731,000 |
2013/07/16 | 678 | 693 | 678 | 679 | 555,000 |
2013/07/12 | 647 | 696 | 645 | 676 | 1,740,000 |
2013/07/11 | 643 | 648 | 633 | 647 | 459,000 |
2013/07/10 | 643 | 644 | 634 | 642 | 576,000 |
2013/07/09 | 637 | 646 | 630 | 645 | 392,000 |
2013/07/08 | 645 | 645 | 627 | 627 | 311,000 |
2013/07/05 | 647 | 647 | 640 | 644 | 145,000 |
2013/07/04 | 637 | 642 | 631 | 640 | 236,000 |
2013/07/03 | 639 | 640 | 628 | 637 | 239,000 |
2013/07/02 | 630 | 639 | 624 | 639 | 290,000 |
2013/07/01 | 625 | 632 | 618 | 618 | 396,000 |
2013/06/28 | 607 | 630 | 607 | 625 | 421,000 |
2013/06/27 | 583 | 612 | 583 | 612 | 237,000 |
2013/06/26 | 594 | 594 | 579 | 581 | 361,000 |
2013/06/25 | 596 | 605 | 587 | 595 | 257,000 |
2013/06/24 | 609 | 609 | 594 | 598 | 287,000 |
2013/06/21 | 592 | 613 | 582 | 608 | 291,000 |
2013/06/20 | 612 | 612 | 601 | 606 | 214,000 |
2013/06/19 | 609 | 619 | 602 | 616 | 324,000 |
2013/06/18 | 603 | 620 | 594 | 607 | 659,000 |
2013/06/17 | 578 | 609 | 578 | 607 | 637,000 |
2013/06/14 | 583 | 589 | 570 | 574 | 654,000 |
2013/06/13 | 583 | 590 | 575 | 578 | 454,000 |
2013/06/12 | 585 | 606 | 575 | 602 | 553,000 |
2013/06/11 | 602 | 604 | 587 | 589 | 699,000 |
2013/06/10 | 594 | 618 | 592 | 610 | 628,000 |
2013/06/07 | 578 | 593 | 572 | 583 | 711,000 |
2013/06/06 | 605 | 613 | 581 | 588 | 495,000 |
2013/06/05 | 611 | 638 | 604 | 605 | 528,000 |
2013/06/04 | 606 | 630 | 588 | 620 | 1,061,000 |
2013/06/03 | 654 | 654 | 620 | 620 | 546,000 |
2013/05/31 | 659 | 667 | 645 | 654 | 1,283,000 |
2013/05/30 | 638 | 675 | 633 | 654 | 1,612,000 |
2013/05/29 | 643 | 655 | 636 | 647 | 433,000 |
2013/05/28 | 624 | 642 | 623 | 633 | 490,000 |
2013/05/27 | 647 | 649 | 638 | 638 | 568,000 |
2013/05/24 | 650 | 673 | 632 | 658 | 959,000 |
2013/05/23 | 699 | 708 | 648 | 652 | 1,293,000 |
2013/05/22 | 658 | 701 | 654 | 697 | 1,097,000 |
2013/05/21 | 656 | 664 | 644 | 650 | 645,000 |
2013/05/20 | 644 | 661 | 644 | 657 | 575,000 |
2013/05/17 | 617 | 647 | 617 | 646 | 583,000 |
2013/05/16 | 626 | 638 | 612 | 627 | 865,000 |
2013/05/15 | 638 | 639 | 615 | 616 | 696,000 |
2013/05/14 | 641 | 641 | 613 | 618 | 906,000 |
2013/05/13 | 645 | 655 | 639 | 645 | 709,000 |
2013/05/10 | 641 | 656 | 625 | 625 | 789,000 |
2013/05/09 | 627 | 640 | 626 | 631 | 413,000 |
2013/05/08 | 625 | 626 | 613 | 625 | 648,000 |
2013/05/07 | 605 | 625 | 605 | 624 | 625,000 |
2013/05/02 | 601 | 601 | 592 | 597 | 211,000 |
2013/05/01 | 603 | 603 | 592 | 597 | 375,000 |
2013/04/30 | 591 | 608 | 586 | 595 | 697,000 |
2013/04/26 | 600 | 602 | 586 | 587 | 724,000 |
2013/04/25 | 589 | 599 | 584 | 596 | 764,000 |
2013/04/24 | 565 | 582 | 565 | 582 | 577,000 |
2013/04/23 | 557 | 564 | 556 | 563 | 202,000 |
2013/04/22 | 555 | 565 | 554 | 557 | 386,000 |
2013/04/19 | 545 | 552 | 541 | 547 | 311,000 |
2013/04/18 | 557 | 557 | 540 | 540 | 535,000 |
2013/04/17 | 551 | 558 | 550 | 551 | 335,000 |
2013/04/16 | 550 | 559 | 545 | 555 | 319,000 |
2013/04/15 | 560 | 566 | 555 | 557 | 273,000 |
2013/04/12 | 571 | 576 | 559 | 560 | 701,000 |
2013/04/11 | 582 | 588 | 577 | 581 | 227,000 |
2013/04/10 | 580 | 584 | 575 | 584 | 198,000 |
2013/04/09 | 583 | 592 | 573 | 580 | 486,000 |
2013/04/08 | 574 | 584 | 563 | 583 | 557,000 |
2013/04/05 | 570 | 599 | 566 | 570 | 854,000 |
2013/04/04 | 557 | 562 | 538 | 562 | 305,000 |
2013/04/03 | 525 | 560 | 525 | 558 | 488,000 |
2013/04/02 | 517 | 534 | 513 | 520 | 808,000 |
2013/04/01 | 559 | 559 | 536 | 537 | 430,000 |
2013/03/29 | 569 | 569 | 553 | 555 | 364,000 |
2013/03/28 | 570 | 574 | 557 | 565 | 733,000 |
2013/03/27 | 561 | 574 | 560 | 571 | 597,000 |
2013/03/26 | 559 | 568 | 556 | 563 | 487,000 |
2013/03/25 | 572 | 574 | 553 | 559 | 491,000 |
2013/03/22 | 559 | 566 | 552 | 552 | 547,000 |
2013/03/21 | 550 | 558 | 548 | 556 | 612,000 |
2013/03/19 | 538 | 548 | 538 | 546 | 730,000 |
2013/03/18 | 531 | 538 | 529 | 535 | 537,000 |
2013/03/15 | 523 | 534 | 519 | 533 | 1,032,000 |
2013/03/14 | 517 | 526 | 512 | 525 | 1,105,000 |
2013/03/13 | 499 | 514 | 490 | 508 | 837,000 |
2013/03/12 | 501 | 507 | 496 | 499 | 1,135,000 |
2013/03/11 | 504 | 513 | 496 | 500 | 828,000 |
2013/03/08 | 505 | 510 | 503 | 506 | 877,000 |
2013/03/07 | 505 | 507 | 500 | 504 | 373,000 |
2013/03/06 | 498 | 502 | 498 | 501 | 549,000 |
2013/03/05 | 497 | 504 | 497 | 500 | 628,000 |
2013/03/04 | 502 | 506 | 493 | 493 | 823,000 |
2013/03/01 | 500 | 502 | 489 | 499 | 479,000 |
2013/02/28 | 485 | 492 | 482 | 492 | 362,000 |
2013/02/27 | 483 | 488 | 472 | 473 | 858,000 |
2013/02/26 | 492 | 499 | 484 | 486 | 624,000 |
2013/02/25 | 507 | 512 | 504 | 506 | 251,000 |
2013/02/22 | 498 | 501 | 493 | 498 | 322,000 |
2013/02/21 | 511 | 517 | 506 | 506 | 226,000 |
2013/02/20 | 522 | 526 | 516 | 517 | 215,000 |
2013/02/19 | 508 | 523 | 507 | 522 | 605,000 |
2013/02/18 | 492 | 510 | 492 | 509 | 692,000 |
2013/02/15 | 471 | 485 | 469 | 484 | 709,000 |
2013/02/14 | 479 | 481 | 466 | 472 | 823,000 |
2013/02/13 | 481 | 490 | 465 | 480 | 1,530,000 |
2013/02/12 | 522 | 527 | 517 | 517 | 378,000 |
2013/02/08 | 530 | 532 | 522 | 524 | 529,000 |
2013/02/07 | 505 | 539 | 500 | 535 | 843,000 |
2013/02/06 | 497 | 512 | 496 | 510 | 355,000 |
2013/02/05 | 491 | 496 | 487 | 492 | 245,000 |
2013/02/04 | 505 | 505 | 495 | 496 | 205,000 |
2013/02/01 | 500 | 504 | 500 | 501 | 291,000 |
2013/01/31 | 496 | 500 | 486 | 498 | 582,000 |
2013/01/30 | 500 | 503 | 497 | 500 | 239,000 |
2013/01/29 | 500 | 505 | 498 | 498 | 220,000 |
2013/01/28 | 514 | 514 | 499 | 503 | 333,000 |
2013/01/25 | 507 | 517 | 506 | 509 | 452,000 |
2013/01/24 | 495 | 506 | 491 | 504 | 461,000 |
2013/01/23 | 485 | 493 | 485 | 491 | 304,000 |
2013/01/22 | 495 | 497 | 485 | 492 | 263,000 |
2013/01/21 | 499 | 501 | 487 | 493 | 354,000 |
2013/01/18 | 485 | 498 | 485 | 493 | 336,000 |
2013/01/17 | 470 | 523 | 469 | 481 | 1,491,000 |
2013/01/16 | 480 | 482 | 466 | 470 | 504,000 |
2013/01/15 | 494 | 497 | 479 | 480 | 322,000 |
2013/01/11 | 500 | 500 | 494 | 495 | 146,000 |
2013/01/10 | 487 | 494 | 486 | 492 | 214,000 |
2013/01/09 | 475 | 492 | 472 | 489 | 500,000 |
2013/01/08 | 482 | 482 | 472 | 472 | 239,000 |
2013/01/07 | 485 | 495 | 481 | 484 | 386,000 |
2013/01/04 | 481 | 491 | 471 | 478 | 399,000 |