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 |
---|---|---|---|---|---|
2016/12/30 | 1,113 | 1,131 | 1,110 | 1,128 | 450,000 |
2016/12/29 | 1,113 | 1,123 | 1,109 | 1,117 | 508,000 |
2016/12/28 | 1,114 | 1,120 | 1,105 | 1,120 | 372,000 |
2016/12/27 | 1,110 | 1,115 | 1,099 | 1,111 | 451,000 |
2016/12/26 | 1,118 | 1,119 | 1,101 | 1,104 | 306,000 |
2016/12/22 | 1,105 | 1,105 | 1,093 | 1,102 | 350,000 |
2016/12/21 | 1,111 | 1,112 | 1,102 | 1,106 | 511,000 |
2016/12/20 | 1,092 | 1,129 | 1,086 | 1,126 | 600,000 |
2016/12/19 | 1,108 | 1,113 | 1,100 | 1,109 | 360,000 |
2016/12/16 | 1,104 | 1,108 | 1,096 | 1,104 | 522,000 |
2016/12/15 | 1,083 | 1,106 | 1,083 | 1,093 | 630,000 |
2016/12/14 | 1,075 | 1,085 | 1,068 | 1,079 | 399,000 |
2016/12/13 | 1,082 | 1,089 | 1,077 | 1,088 | 423,000 |
2016/12/12 | 1,102 | 1,102 | 1,074 | 1,085 | 725,000 |
2016/12/09 | 1,077 | 1,098 | 1,054 | 1,096 | 1,017,000 |
2016/12/08 | 1,099 | 1,107 | 1,094 | 1,107 | 599,000 |
2016/12/07 | 1,099 | 1,105 | 1,094 | 1,099 | 413,000 |
2016/12/06 | 1,115 | 1,121 | 1,091 | 1,101 | 668,000 |
2016/12/05 | 1,115 | 1,117 | 1,094 | 1,101 | 685,000 |
2016/12/02 | 1,130 | 1,137 | 1,114 | 1,123 | 648,000 |
2016/12/01 | 1,107 | 1,116 | 1,104 | 1,109 | 621,000 |
2016/11/30 | 1,091 | 1,112 | 1,090 | 1,107 | 333,000 |
2016/11/29 | 1,104 | 1,106 | 1,097 | 1,103 | 318,000 |
2016/11/28 | 1,107 | 1,111 | 1,085 | 1,107 | 294,000 |
2016/11/25 | 1,113 | 1,118 | 1,094 | 1,102 | 452,000 |
2016/11/24 | 1,123 | 1,123 | 1,093 | 1,102 | 516,000 |
2016/11/22 | 1,106 | 1,130 | 1,106 | 1,123 | 607,000 |
2016/11/21 | 1,097 | 1,120 | 1,092 | 1,112 | 694,000 |
2016/11/18 | 1,087 | 1,098 | 1,080 | 1,093 | 469,000 |
2016/11/17 | 1,073 | 1,095 | 1,070 | 1,082 | 675,000 |
2016/11/16 | 1,095 | 1,099 | 1,076 | 1,097 | 924,000 |
2016/11/15 | 1,106 | 1,112 | 1,090 | 1,098 | 711,000 |
2016/11/14 | 1,100 | 1,123 | 1,100 | 1,105 | 730,000 |
2016/11/11 | 1,120 | 1,127 | 1,096 | 1,098 | 897,000 |
2016/11/10 | 1,100 | 1,133 | 1,089 | 1,120 | 2,073,000 |
2016/11/09 | 1,060 | 1,095 | 1,021 | 1,043 | 2,650,000 |
2016/11/08 | 1,000 | 1,068 | 999 | 1,057 | 3,144,000 |
2016/11/07 | 925 | 941 | 911 | 927 | 856,000 |
2016/11/04 | 911 | 914 | 892 | 903 | 681,000 |
2016/11/02 | 919 | 921 | 906 | 911 | 402,000 |
2016/11/01 | 930 | 934 | 920 | 927 | 764,000 |
2016/10/31 | 925 | 941 | 923 | 935 | 600,000 |
2016/10/28 | 932 | 932 | 917 | 925 | 769,000 |
2016/10/27 | 934 | 938 | 920 | 925 | 1,168,000 |
2016/10/26 | 956 | 959 | 936 | 941 | 1,015,000 |
2016/10/25 | 959 | 967 | 956 | 959 | 358,000 |
2016/10/24 | 950 | 960 | 950 | 959 | 516,000 |
2016/10/21 | 955 | 961 | 953 | 958 | 414,000 |
2016/10/20 | 947 | 960 | 947 | 959 | 583,000 |
2016/10/19 | 951 | 959 | 951 | 955 | 397,000 |
2016/10/18 | 962 | 966 | 954 | 959 | 307,000 |
2016/10/17 | 939 | 965 | 939 | 962 | 839,000 |
2016/10/14 | 935 | 942 | 935 | 941 | 235,000 |
2016/10/13 | 929 | 937 | 928 | 936 | 275,000 |
2016/10/12 | 923 | 937 | 917 | 929 | 424,000 |
2016/10/11 | 927 | 940 | 924 | 930 | 487,000 |
2016/10/07 | 925 | 931 | 917 | 927 | 467,000 |
2016/10/06 | 923 | 944 | 920 | 938 | 795,000 |
2016/10/05 | 902 | 920 | 897 | 918 | 475,000 |
2016/10/04 | 896 | 902 | 893 | 900 | 200,000 |
2016/10/03 | 894 | 903 | 891 | 895 | 270,000 |
2016/09/30 | 883 | 901 | 880 | 891 | 433,000 |
2016/09/29 | 900 | 914 | 892 | 898 | 529,000 |
2016/09/28 | 873 | 898 | 868 | 897 | 556,000 |
2016/09/27 | 875 | 897 | 859 | 897 | 578,000 |
2016/09/26 | 882 | 891 | 875 | 890 | 334,000 |
2016/09/23 | 875 | 883 | 865 | 882 | 363,000 |
2016/09/21 | 851 | 873 | 845 | 873 | 336,000 |
2016/09/20 | 864 | 872 | 852 | 853 | 420,000 |
2016/09/16 | 859 | 866 | 856 | 864 | 516,000 |
2016/09/15 | 861 | 863 | 856 | 858 | 229,000 |
2016/09/14 | 860 | 867 | 857 | 861 | 274,000 |
2016/09/13 | 880 | 880 | 866 | 867 | 241,000 |
2016/09/12 | 870 | 878 | 869 | 872 | 402,000 |
2016/09/09 | 882 | 886 | 874 | 884 | 342,000 |
2016/09/08 | 895 | 909 | 887 | 892 | 478,000 |
2016/09/07 | 891 | 893 | 874 | 893 | 361,000 |
2016/09/06 | 896 | 900 | 889 | 891 | 451,000 |
2016/09/05 | 902 | 909 | 889 | 891 | 436,000 |
2016/09/02 | 890 | 908 | 886 | 904 | 556,000 |
2016/09/01 | 912 | 914 | 903 | 909 | 395,000 |
2016/08/31 | 910 | 925 | 899 | 923 | 672,000 |
2016/08/30 | 890 | 914 | 888 | 910 | 845,000 |
2016/08/29 | 881 | 899 | 872 | 893 | 569,000 |
2016/08/26 | 872 | 882 | 862 | 869 | 374,000 |
2016/08/25 | 870 | 889 | 866 | 883 | 678,000 |
2016/08/24 | 862 | 866 | 847 | 857 | 523,000 |
2016/08/23 | 842 | 862 | 842 | 856 | 660,000 |
2016/08/22 | 827 | 844 | 824 | 843 | 326,000 |
2016/08/19 | 846 | 846 | 827 | 828 | 233,000 |
2016/08/18 | 847 | 859 | 839 | 848 | 377,000 |
2016/08/17 | 865 | 872 | 840 | 850 | 667,000 |
2016/08/16 | 854 | 856 | 838 | 838 | 319,000 |
2016/08/15 | 850 | 866 | 850 | 854 | 285,000 |
2016/08/12 | 860 | 875 | 856 | 869 | 658,000 |
2016/08/10 | 823 | 860 | 821 | 855 | 675,000 |
2016/08/09 | 832 | 833 | 817 | 823 | 455,000 |
2016/08/08 | 826 | 839 | 811 | 838 | 635,000 |
2016/08/05 | 819 | 823 | 792 | 806 | 499,000 |
2016/08/04 | 832 | 840 | 804 | 817 | 694,000 |
2016/08/03 | 872 | 874 | 826 | 836 | 833,000 |
2016/08/02 | 840 | 888 | 834 | 875 | 1,438,000 |
2016/08/01 | 831 | 831 | 806 | 816 | 648,000 |
2016/07/29 | 827 | 834 | 809 | 834 | 398,000 |
2016/07/28 | 828 | 829 | 816 | 828 | 370,000 |
2016/07/27 | 827 | 839 | 818 | 826 | 367,000 |
2016/07/26 | 827 | 827 | 817 | 825 | 230,000 |
2016/07/25 | 826 | 830 | 816 | 820 | 398,000 |
2016/07/22 | 828 | 835 | 819 | 824 | 408,000 |
2016/07/21 | 833 | 839 | 828 | 836 | 250,000 |
2016/07/20 | 827 | 833 | 810 | 832 | 344,000 |
2016/07/19 | 828 | 833 | 818 | 827 | 473,000 |
2016/07/15 | 833 | 838 | 815 | 816 | 328,000 |
2016/07/14 | 819 | 831 | 813 | 828 | 440,000 |
2016/07/13 | 830 | 831 | 815 | 820 | 429,000 |
2016/07/12 | 829 | 836 | 816 | 819 | 634,000 |
2016/07/11 | 805 | 822 | 805 | 819 | 587,000 |
2016/07/08 | 803 | 810 | 799 | 800 | 606,000 |
2016/07/07 | 791 | 795 | 782 | 791 | 562,000 |
2016/07/06 | 777 | 787 | 767 | 786 | 446,000 |
2016/07/05 | 789 | 796 | 773 | 777 | 424,000 |
2016/07/04 | 783 | 791 | 781 | 783 | 160,000 |
2016/07/01 | 792 | 792 | 770 | 790 | 638,000 |
2016/06/30 | 792 | 794 | 778 | 780 | 295,000 |
2016/06/29 | 787 | 793 | 781 | 784 | 471,000 |
2016/06/28 | 751 | 793 | 747 | 777 | 458,000 |
2016/06/27 | 758 | 770 | 756 | 768 | 406,000 |
2016/06/24 | 808 | 811 | 744 | 754 | 655,000 |
2016/06/23 | 795 | 799 | 781 | 794 | 339,000 |
2016/06/22 | 794 | 797 | 774 | 781 | 276,000 |
2016/06/21 | 786 | 788 | 778 | 785 | 304,000 |
2016/06/20 | 794 | 800 | 790 | 798 | 281,000 |
2016/06/17 | 767 | 797 | 767 | 776 | 375,000 |
2016/06/16 | 790 | 795 | 765 | 766 | 416,000 |
2016/06/15 | 790 | 800 | 786 | 791 | 601,000 |
2016/06/14 | 804 | 813 | 794 | 798 | 542,000 |
2016/06/13 | 820 | 825 | 806 | 807 | 361,000 |
2016/06/10 | 839 | 842 | 829 | 841 | 640,000 |
2016/06/09 | 835 | 841 | 829 | 833 | 546,000 |
2016/06/08 | 835 | 840 | 826 | 832 | 284,000 |
2016/06/07 | 831 | 841 | 828 | 831 | 247,000 |
2016/06/06 | 829 | 842 | 823 | 833 | 446,000 |
2016/06/03 | 830 | 845 | 829 | 842 | 551,000 |
2016/06/02 | 857 | 857 | 833 | 837 | 704,000 |
2016/06/01 | 872 | 872 | 862 | 866 | 462,000 |
2016/05/31 | 869 | 883 | 856 | 873 | 1,568,000 |
2016/05/30 | 860 | 860 | 843 | 849 | 873,000 |
2016/05/27 | 877 | 877 | 859 | 866 | 414,000 |
2016/05/26 | 882 | 883 | 860 | 873 | 691,000 |
2016/05/25 | 875 | 886 | 867 | 882 | 894,000 |
2016/05/24 | 860 | 873 | 857 | 864 | 691,000 |
2016/05/23 | 853 | 865 | 849 | 862 | 726,000 |
2016/05/20 | 833 | 852 | 828 | 849 | 670,000 |
2016/05/19 | 847 | 849 | 834 | 842 | 438,000 |
2016/05/18 | 831 | 850 | 826 | 847 | 748,000 |
2016/05/17 | 808 | 833 | 807 | 831 | 1,291,000 |
2016/05/16 | 806 | 810 | 790 | 800 | 709,000 |
2016/05/13 | 803 | 810 | 791 | 801 | 1,078,000 |
2016/05/12 | 789 | 808 | 786 | 804 | 932,000 |
2016/05/11 | 794 | 798 | 780 | 788 | 1,229,000 |
2016/05/10 | 810 | 810 | 771 | 794 | 2,700,000 |
2016/05/09 | 704 | 727 | 700 | 705 | 518,000 |
2016/05/06 | 696 | 698 | 680 | 694 | 668,000 |
2016/05/02 | 695 | 696 | 682 | 683 | 323,000 |
2016/04/28 | 738 | 749 | 711 | 712 | 368,000 |
2016/04/27 | 736 | 738 | 728 | 735 | 253,000 |
2016/04/26 | 729 | 731 | 720 | 727 | 182,000 |
2016/04/25 | 734 | 734 | 719 | 728 | 206,000 |
2016/04/22 | 726 | 728 | 715 | 726 | 763,000 |
2016/04/21 | 733 | 733 | 725 | 729 | 247,000 |
2016/04/20 | 728 | 733 | 718 | 721 | 260,000 |
2016/04/19 | 723 | 725 | 718 | 725 | 380,000 |
2016/04/18 | 719 | 720 | 707 | 708 | 479,000 |
2016/04/15 | 733 | 740 | 725 | 728 | 311,000 |
2016/04/14 | 724 | 737 | 719 | 737 | 375,000 |
2016/04/13 | 715 | 716 | 706 | 714 | 313,000 |
2016/04/12 | 689 | 712 | 683 | 708 | 726,000 |
2016/04/11 | 670 | 685 | 660 | 681 | 624,000 |
2016/04/08 | 654 | 684 | 650 | 676 | 610,000 |
2016/04/07 | 668 | 673 | 655 | 664 | 282,000 |
2016/04/06 | 644 | 663 | 644 | 658 | 504,000 |
2016/04/05 | 659 | 667 | 645 | 651 | 544,000 |
2016/04/04 | 661 | 677 | 651 | 659 | 619,000 |
2016/04/01 | 679 | 679 | 651 | 652 | 426,000 |
2016/03/31 | 678 | 681 | 664 | 673 | 501,000 |
2016/03/30 | 692 | 692 | 678 | 679 | 369,000 |
2016/03/29 | 689 | 695 | 683 | 693 | 433,000 |
2016/03/28 | 702 | 704 | 692 | 702 | 275,000 |
2016/03/25 | 706 | 708 | 695 | 698 | 302,000 |
2016/03/24 | 721 | 721 | 701 | 707 | 317,000 |
2016/03/23 | 710 | 722 | 705 | 711 | 809,000 |
2016/03/22 | 698 | 707 | 695 | 706 | 628,000 |
2016/03/18 | 688 | 690 | 670 | 685 | 510,000 |
2016/03/17 | 689 | 695 | 677 | 681 | 440,000 |
2016/03/16 | 685 | 688 | 672 | 679 | 429,000 |
2016/03/15 | 685 | 685 | 665 | 683 | 898,000 |
2016/03/14 | 675 | 685 | 668 | 673 | 269,000 |
2016/03/11 | 654 | 670 | 649 | 664 | 592,000 |
2016/03/10 | 654 | 671 | 653 | 664 | 536,000 |
2016/03/09 | 663 | 667 | 648 | 654 | 402,000 |
2016/03/08 | 679 | 682 | 665 | 672 | 339,000 |
2016/03/07 | 688 | 688 | 675 | 679 | 346,000 |
2016/03/04 | 670 | 689 | 669 | 688 | 603,000 |
2016/03/03 | 658 | 671 | 656 | 670 | 453,000 |
2016/03/02 | 652 | 659 | 644 | 657 | 438,000 |
2016/03/01 | 635 | 636 | 621 | 632 | 325,000 |
2016/02/29 | 640 | 647 | 627 | 627 | 341,000 |
2016/02/26 | 642 | 645 | 630 | 634 | 208,000 |
2016/02/25 | 638 | 642 | 632 | 635 | 244,000 |
2016/02/24 | 625 | 635 | 620 | 628 | 233,000 |
2016/02/23 | 640 | 645 | 625 | 626 | 233,000 |
2016/02/22 | 632 | 639 | 623 | 628 | 438,000 |
2016/02/19 | 648 | 650 | 632 | 634 | 343,000 |
2016/02/18 | 662 | 668 | 649 | 650 | 495,000 |
2016/02/17 | 658 | 669 | 643 | 652 | 355,000 |
2016/02/16 | 665 | 670 | 647 | 654 | 609,000 |
2016/02/15 | 654 | 672 | 649 | 665 | 495,000 |
2016/02/12 | 635 | 642 | 620 | 620 | 574,000 |
2016/02/10 | 685 | 690 | 634 | 645 | 431,000 |
2016/02/09 | 687 | 689 | 652 | 674 | 537,000 |
2016/02/08 | 687 | 723 | 676 | 719 | 494,000 |
2016/02/05 | 685 | 694 | 676 | 687 | 415,000 |
2016/02/04 | 711 | 712 | 696 | 700 | 340,000 |
2016/02/03 | 735 | 736 | 711 | 715 | 327,000 |
2016/02/02 | 740 | 748 | 733 | 742 | 535,000 |
2016/02/01 | 748 | 757 | 744 | 749 | 220,000 |
2016/01/29 | 730 | 743 | 716 | 733 | 296,000 |
2016/01/28 | 729 | 740 | 724 | 732 | 261,000 |
2016/01/27 | 739 | 741 | 729 | 739 | 280,000 |
2016/01/26 | 718 | 735 | 712 | 717 | 204,000 |
2016/01/25 | 736 | 737 | 720 | 729 | 338,000 |
2016/01/22 | 691 | 719 | 686 | 718 | 393,000 |
2016/01/21 | 694 | 713 | 681 | 681 | 283,000 |
2016/01/20 | 716 | 729 | 702 | 702 | 259,000 |
2016/01/19 | 713 | 726 | 707 | 715 | 163,000 |
2016/01/18 | 705 | 719 | 700 | 715 | 243,000 |
2016/01/15 | 736 | 738 | 720 | 725 | 213,000 |
2016/01/14 | 722 | 725 | 711 | 714 | 432,000 |
2016/01/13 | 735 | 746 | 733 | 741 | 280,000 |
2016/01/12 | 739 | 755 | 729 | 730 | 360,000 |
2016/01/08 | 752 | 756 | 738 | 740 | 410,000 |
2016/01/07 | 774 | 783 | 760 | 761 | 306,000 |
2016/01/06 | 785 | 788 | 766 | 773 | 184,000 |
2016/01/05 | 775 | 789 | 773 | 782 | 173,000 |
2016/01/04 | 794 | 798 | 778 | 779 | 201,000 |