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 |
---|---|---|---|---|---|
2020/12/30 | 2,456 | 2,476 | 2,425 | 2,452 | 169,700 |
2020/12/29 | 2,404 | 2,465 | 2,381 | 2,462 | 154,300 |
2020/12/28 | 2,412 | 2,433 | 2,378 | 2,405 | 160,100 |
2020/12/25 | 2,401 | 2,440 | 2,392 | 2,417 | 223,100 |
2020/12/24 | 2,349 | 2,388 | 2,324 | 2,388 | 137,800 |
2020/12/23 | 2,376 | 2,377 | 2,322 | 2,345 | 94,800 |
2020/12/22 | 2,340 | 2,377 | 2,337 | 2,356 | 146,400 |
2020/12/21 | 2,389 | 2,405 | 2,346 | 2,359 | 134,100 |
2020/12/18 | 2,372 | 2,433 | 2,370 | 2,404 | 189,500 |
2020/12/17 | 2,405 | 2,417 | 2,346 | 2,416 | 306,100 |
2020/12/16 | 2,468 | 2,484 | 2,442 | 2,472 | 142,300 |
2020/12/15 | 2,437 | 2,482 | 2,430 | 2,471 | 90,000 |
2020/12/14 | 2,464 | 2,510 | 2,448 | 2,461 | 93,700 |
2020/12/11 | 2,453 | 2,492 | 2,447 | 2,464 | 188,200 |
2020/12/10 | 2,463 | 2,493 | 2,445 | 2,448 | 285,500 |
2020/12/09 | 2,395 | 2,464 | 2,389 | 2,464 | 103,100 |
2020/12/08 | 2,387 | 2,411 | 2,376 | 2,384 | 81,400 |
2020/12/07 | 2,424 | 2,457 | 2,402 | 2,405 | 135,600 |
2020/12/04 | 2,448 | 2,492 | 2,440 | 2,453 | 172,000 |
2020/12/03 | 2,444 | 2,490 | 2,429 | 2,448 | 145,800 |
2020/12/02 | 2,470 | 2,471 | 2,418 | 2,426 | 149,800 |
2020/12/01 | 2,450 | 2,474 | 2,447 | 2,449 | 115,400 |
2020/11/30 | 2,476 | 2,489 | 2,437 | 2,437 | 243,100 |
2020/11/27 | 2,403 | 2,511 | 2,391 | 2,487 | 414,400 |
2020/11/26 | 2,399 | 2,403 | 2,364 | 2,387 | 195,400 |
2020/11/25 | 2,405 | 2,412 | 2,368 | 2,376 | 163,500 |
2020/11/24 | 2,391 | 2,421 | 2,371 | 2,374 | 217,000 |
2020/11/20 | 2,313 | 2,363 | 2,308 | 2,341 | 178,200 |
2020/11/19 | 2,313 | 2,333 | 2,294 | 2,313 | 98,400 |
2020/11/18 | 2,329 | 2,350 | 2,297 | 2,327 | 154,200 |
2020/11/17 | 2,301 | 2,344 | 2,295 | 2,329 | 169,500 |
2020/11/16 | 2,266 | 2,308 | 2,219 | 2,301 | 311,600 |
2020/11/13 | 2,287 | 2,317 | 2,233 | 2,257 | 199,800 |
2020/11/12 | 2,340 | 2,357 | 2,286 | 2,304 | 235,400 |
2020/11/11 | 2,351 | 2,363 | 2,271 | 2,341 | 329,600 |
2020/11/10 | 2,327 | 2,368 | 2,263 | 2,302 | 398,100 |
2020/11/09 | 2,341 | 2,369 | 2,317 | 2,348 | 172,500 |
2020/11/06 | 2,308 | 2,340 | 2,293 | 2,328 | 153,600 |
2020/11/05 | 2,311 | 2,345 | 2,278 | 2,329 | 135,100 |
2020/11/04 | 2,333 | 2,361 | 2,291 | 2,330 | 125,100 |
2020/11/02 | 2,252 | 2,318 | 2,252 | 2,300 | 90,400 |
2020/10/30 | 2,280 | 2,280 | 2,240 | 2,256 | 102,700 |
2020/10/29 | 2,250 | 2,289 | 2,250 | 2,287 | 87,200 |
2020/10/28 | 2,300 | 2,300 | 2,261 | 2,292 | 95,800 |
2020/10/27 | 2,319 | 2,347 | 2,291 | 2,341 | 79,600 |
2020/10/26 | 2,380 | 2,386 | 2,348 | 2,355 | 94,600 |
2020/10/23 | 2,431 | 2,444 | 2,400 | 2,403 | 153,800 |
2020/10/22 | 2,417 | 2,430 | 2,400 | 2,407 | 133,600 |
2020/10/21 | 2,400 | 2,440 | 2,397 | 2,434 | 100,900 |
2020/10/20 | 2,428 | 2,428 | 2,392 | 2,400 | 49,800 |
2020/10/19 | 2,422 | 2,446 | 2,400 | 2,439 | 62,900 |
2020/10/16 | 2,412 | 2,423 | 2,396 | 2,417 | 81,300 |
2020/10/15 | 2,400 | 2,433 | 2,387 | 2,426 | 82,400 |
2020/10/14 | 2,413 | 2,423 | 2,392 | 2,414 | 51,000 |
2020/10/13 | 2,405 | 2,427 | 2,348 | 2,416 | 117,100 |
2020/10/12 | 2,464 | 2,464 | 2,420 | 2,427 | 71,800 |
2020/10/09 | 2,450 | 2,475 | 2,408 | 2,465 | 140,300 |
2020/10/08 | 2,521 | 2,523 | 2,463 | 2,467 | 162,100 |
2020/10/07 | 2,468 | 2,491 | 2,453 | 2,476 | 68,400 |
2020/10/06 | 2,468 | 2,521 | 2,453 | 2,508 | 108,500 |
2020/10/05 | 2,442 | 2,492 | 2,442 | 2,458 | 98,200 |
2020/10/02 | 2,470 | 2,475 | 2,392 | 2,405 | 218,700 |
2020/09/30 | 2,512 | 2,531 | 2,482 | 2,482 | 146,000 |
2020/09/29 | 2,507 | 2,583 | 2,500 | 2,562 | 162,900 |
2020/09/28 | 2,506 | 2,570 | 2,502 | 2,550 | 183,800 |
2020/09/25 | 2,491 | 2,507 | 2,465 | 2,487 | 127,100 |
2020/09/24 | 2,459 | 2,484 | 2,457 | 2,471 | 111,100 |
2020/09/23 | 2,476 | 2,512 | 2,476 | 2,499 | 138,800 |
2020/09/18 | 2,554 | 2,554 | 2,526 | 2,537 | 192,400 |
2020/09/17 | 2,561 | 2,565 | 2,536 | 2,548 | 70,200 |
2020/09/16 | 2,546 | 2,573 | 2,535 | 2,571 | 98,300 |
2020/09/15 | 2,550 | 2,556 | 2,525 | 2,551 | 72,300 |
2020/09/14 | 2,542 | 2,559 | 2,526 | 2,557 | 116,300 |
2020/09/11 | 2,525 | 2,543 | 2,502 | 2,539 | 134,000 |
2020/09/10 | 2,519 | 2,528 | 2,499 | 2,515 | 113,800 |
2020/09/09 | 2,467 | 2,508 | 2,449 | 2,502 | 211,700 |
2020/09/08 | 2,437 | 2,474 | 2,402 | 2,469 | 82,300 |
2020/09/07 | 2,458 | 2,477 | 2,432 | 2,441 | 199,900 |
2020/09/04 | 2,458 | 2,464 | 2,423 | 2,442 | 209,000 |
2020/09/03 | 2,524 | 2,528 | 2,479 | 2,496 | 138,400 |
2020/09/02 | 2,510 | 2,522 | 2,477 | 2,490 | 162,400 |
2020/09/01 | 2,501 | 2,511 | 2,461 | 2,506 | 144,400 |
2020/08/31 | 2,538 | 2,566 | 2,513 | 2,515 | 179,200 |
2020/08/28 | 2,514 | 2,557 | 2,480 | 2,505 | 225,700 |
2020/08/27 | 2,515 | 2,518 | 2,474 | 2,494 | 95,800 |
2020/08/26 | 2,458 | 2,514 | 2,445 | 2,494 | 142,600 |
2020/08/25 | 2,430 | 2,488 | 2,430 | 2,473 | 131,600 |
2020/08/24 | 2,396 | 2,405 | 2,380 | 2,401 | 84,800 |
2020/08/21 | 2,388 | 2,415 | 2,362 | 2,391 | 112,200 |
2020/08/20 | 2,450 | 2,459 | 2,398 | 2,412 | 122,700 |
2020/08/19 | 2,474 | 2,480 | 2,450 | 2,466 | 65,500 |
2020/08/18 | 2,463 | 2,484 | 2,456 | 2,475 | 110,300 |
2020/08/17 | 2,469 | 2,477 | 2,432 | 2,458 | 93,200 |
2020/08/14 | 2,481 | 2,505 | 2,466 | 2,478 | 134,500 |
2020/08/13 | 2,522 | 2,562 | 2,512 | 2,531 | 171,300 |
2020/08/12 | 2,519 | 2,550 | 2,488 | 2,504 | 310,100 |
2020/08/11 | 2,418 | 2,510 | 2,378 | 2,504 | 276,200 |
2020/08/07 | 2,399 | 2,402 | 2,328 | 2,348 | 226,800 |
2020/08/06 | 2,460 | 2,474 | 2,413 | 2,427 | 182,900 |
2020/08/05 | 2,475 | 2,485 | 2,445 | 2,475 | 142,200 |
2020/08/04 | 2,450 | 2,517 | 2,420 | 2,477 | 382,400 |
2020/08/03 | 2,283 | 2,319 | 2,277 | 2,303 | 99,000 |
2020/07/31 | 2,375 | 2,375 | 2,262 | 2,277 | 342,600 |
2020/07/30 | 2,412 | 2,422 | 2,399 | 2,403 | 155,500 |
2020/07/29 | 2,392 | 2,402 | 2,375 | 2,390 | 161,700 |
2020/07/28 | 2,443 | 2,459 | 2,408 | 2,417 | 197,700 |
2020/07/27 | 2,387 | 2,435 | 2,375 | 2,432 | 106,200 |
2020/07/22 | 2,418 | 2,429 | 2,380 | 2,382 | 99,700 |
2020/07/21 | 2,399 | 2,428 | 2,382 | 2,417 | 130,300 |
2020/07/20 | 2,424 | 2,424 | 2,370 | 2,406 | 93,900 |
2020/07/17 | 2,440 | 2,440 | 2,384 | 2,400 | 130,200 |
2020/07/16 | 2,385 | 2,430 | 2,378 | 2,395 | 218,800 |
2020/07/15 | 2,378 | 2,400 | 2,351 | 2,380 | 240,900 |
2020/07/14 | 2,321 | 2,359 | 2,314 | 2,336 | 221,000 |
2020/07/13 | 2,300 | 2,327 | 2,284 | 2,308 | 210,800 |
2020/07/10 | 2,339 | 2,385 | 2,246 | 2,253 | 408,300 |
2020/07/09 | 2,290 | 2,313 | 2,241 | 2,282 | 281,000 |
2020/07/08 | 2,295 | 2,336 | 2,260 | 2,260 | 200,000 |
2020/07/07 | 2,286 | 2,322 | 2,268 | 2,283 | 167,500 |
2020/07/06 | 2,255 | 2,294 | 2,250 | 2,282 | 153,800 |
2020/07/03 | 2,243 | 2,265 | 2,203 | 2,235 | 194,400 |
2020/07/02 | 2,198 | 2,227 | 2,163 | 2,217 | 258,100 |
2020/07/01 | 2,243 | 2,252 | 2,158 | 2,162 | 160,400 |
2020/06/30 | 2,242 | 2,282 | 2,223 | 2,243 | 155,200 |
2020/06/29 | 2,183 | 2,215 | 2,176 | 2,192 | 122,200 |
2020/06/26 | 2,201 | 2,219 | 2,182 | 2,195 | 127,100 |
2020/06/25 | 2,184 | 2,195 | 2,145 | 2,159 | 125,800 |
2020/06/24 | 2,229 | 2,233 | 2,199 | 2,200 | 148,700 |
2020/06/23 | 2,265 | 2,283 | 2,236 | 2,259 | 92,300 |
2020/06/22 | 2,251 | 2,276 | 2,241 | 2,260 | 105,900 |
2020/06/19 | 2,255 | 2,265 | 2,217 | 2,241 | 308,600 |
2020/06/18 | 2,253 | 2,279 | 2,233 | 2,263 | 158,300 |
2020/06/17 | 2,318 | 2,323 | 2,288 | 2,299 | 86,800 |
2020/06/16 | 2,279 | 2,325 | 2,260 | 2,314 | 191,400 |
2020/06/15 | 2,265 | 2,286 | 2,195 | 2,199 | 150,600 |
2020/06/12 | 2,290 | 2,319 | 2,250 | 2,291 | 160,100 |
2020/06/11 | 2,422 | 2,422 | 2,340 | 2,340 | 136,700 |
2020/06/10 | 2,382 | 2,465 | 2,379 | 2,446 | 209,200 |
2020/06/09 | 2,479 | 2,487 | 2,394 | 2,424 | 156,900 |
2020/06/08 | 2,500 | 2,500 | 2,414 | 2,463 | 161,500 |
2020/06/05 | 2,498 | 2,498 | 2,421 | 2,459 | 203,700 |
2020/06/04 | 2,577 | 2,580 | 2,467 | 2,498 | 178,100 |
2020/06/03 | 2,534 | 2,554 | 2,505 | 2,543 | 153,100 |
2020/06/02 | 2,446 | 2,479 | 2,432 | 2,462 | 227,900 |
2020/06/01 | 2,456 | 2,480 | 2,430 | 2,458 | 102,000 |
2020/05/29 | 2,498 | 2,516 | 2,484 | 2,485 | 200,300 |
2020/05/28 | 2,476 | 2,518 | 2,460 | 2,491 | 171,900 |
2020/05/27 | 2,430 | 2,488 | 2,418 | 2,476 | 169,400 |
2020/05/26 | 2,380 | 2,393 | 2,343 | 2,381 | 95,000 |
2020/05/25 | 2,329 | 2,335 | 2,306 | 2,335 | 56,700 |
2020/05/22 | 2,308 | 2,308 | 2,260 | 2,283 | 109,100 |
2020/05/21 | 2,333 | 2,333 | 2,268 | 2,291 | 104,300 |
2020/05/20 | 2,329 | 2,332 | 2,302 | 2,317 | 161,100 |
2020/05/19 | 2,335 | 2,337 | 2,277 | 2,323 | 176,400 |
2020/05/18 | 2,301 | 2,317 | 2,262 | 2,285 | 112,000 |
2020/05/15 | 2,263 | 2,334 | 2,257 | 2,313 | 211,700 |
2020/05/14 | 2,286 | 2,299 | 2,243 | 2,243 | 184,800 |
2020/05/13 | 2,244 | 2,378 | 2,228 | 2,323 | 294,500 |
2020/05/12 | 2,331 | 2,340 | 2,250 | 2,250 | 232,300 |
2020/05/11 | 2,142 | 2,230 | 2,061 | 2,220 | 174,700 |
2020/05/08 | 2,154 | 2,162 | 2,124 | 2,141 | 168,500 |
2020/05/07 | 2,150 | 2,165 | 2,106 | 2,116 | 194,000 |
2020/05/01 | 2,189 | 2,189 | 2,151 | 2,171 | 199,700 |
2020/04/30 | 2,180 | 2,208 | 2,156 | 2,180 | 200,100 |
2020/04/28 | 2,056 | 2,110 | 2,033 | 2,098 | 210,600 |
2020/04/27 | 2,030 | 2,094 | 2,006 | 2,061 | 319,600 |
2020/04/24 | 1,990 | 1,990 | 1,945 | 1,955 | 166,400 |
2020/04/23 | 1,957 | 1,996 | 1,957 | 1,996 | 244,800 |
2020/04/22 | 1,897 | 1,949 | 1,892 | 1,931 | 127,800 |
2020/04/21 | 1,961 | 1,968 | 1,923 | 1,938 | 108,300 |
2020/04/20 | 1,960 | 2,008 | 1,960 | 1,978 | 87,500 |
2020/04/17 | 1,941 | 2,035 | 1,941 | 1,995 | 172,600 |
2020/04/16 | 1,932 | 1,937 | 1,887 | 1,933 | 315,800 |
2020/04/15 | 2,030 | 2,036 | 1,968 | 1,982 | 203,400 |
2020/04/14 | 1,971 | 2,012 | 1,943 | 2,005 | 182,200 |
2020/04/13 | 2,072 | 2,077 | 1,991 | 2,003 | 208,100 |
2020/04/10 | 2,046 | 2,098 | 2,007 | 2,096 | 176,900 |
2020/04/09 | 2,020 | 2,047 | 1,982 | 2,006 | 230,100 |
2020/04/08 | 2,064 | 2,093 | 2,028 | 2,054 | 229,600 |
2020/04/07 | 2,000 | 2,086 | 1,998 | 2,066 | 166,500 |
2020/04/06 | 1,870 | 2,000 | 1,834 | 1,976 | 264,900 |
2020/04/03 | 1,865 | 1,922 | 1,845 | 1,869 | 130,800 |
2020/04/02 | 1,891 | 1,959 | 1,884 | 1,905 | 144,700 |
2020/04/01 | 1,974 | 2,066 | 1,907 | 1,925 | 257,700 |
2020/03/31 | 1,986 | 2,129 | 1,970 | 2,024 | 204,400 |
2020/03/30 | 2,091 | 2,104 | 1,929 | 2,000 | 387,100 |
2020/03/27 | 2,140 | 2,201 | 2,101 | 2,201 | 300,900 |
2020/03/26 | 2,080 | 2,080 | 1,989 | 2,040 | 281,700 |
2020/03/25 | 2,083 | 2,115 | 2,018 | 2,109 | 354,300 |
2020/03/24 | 1,904 | 1,957 | 1,876 | 1,929 | 241,100 |
2020/03/23 | 1,883 | 1,905 | 1,782 | 1,887 | 416,300 |
2020/03/19 | 1,819 | 1,908 | 1,818 | 1,904 | 295,000 |
2020/03/18 | 1,824 | 1,906 | 1,813 | 1,818 | 391,100 |
2020/03/17 | 1,683 | 1,848 | 1,635 | 1,824 | 377,700 |
2020/03/16 | 1,792 | 1,818 | 1,690 | 1,692 | 261,900 |
2020/03/13 | 1,757 | 1,804 | 1,663 | 1,754 | 451,400 |
2020/03/12 | 1,865 | 1,911 | 1,818 | 1,837 | 367,300 |
2020/03/11 | 1,956 | 1,988 | 1,927 | 1,927 | 187,600 |
2020/03/10 | 1,899 | 1,984 | 1,831 | 1,974 | 337,500 |
2020/03/09 | 1,976 | 1,983 | 1,904 | 1,925 | 396,800 |
2020/03/06 | 2,115 | 2,128 | 2,065 | 2,079 | 267,400 |
2020/03/05 | 2,235 | 2,235 | 2,144 | 2,156 | 222,100 |
2020/03/04 | 2,172 | 2,218 | 2,154 | 2,185 | 279,500 |
2020/03/03 | 2,292 | 2,308 | 2,210 | 2,210 | 264,200 |
2020/03/02 | 2,200 | 2,297 | 2,190 | 2,257 | 302,900 |
2020/02/28 | 2,228 | 2,290 | 2,201 | 2,233 | 471,100 |
2020/02/27 | 2,427 | 2,441 | 2,347 | 2,370 | 353,000 |
2020/02/26 | 2,407 | 2,469 | 2,391 | 2,459 | 223,900 |
2020/02/25 | 2,470 | 2,516 | 2,383 | 2,457 | 298,900 |
2020/02/21 | 2,531 | 2,585 | 2,524 | 2,570 | 195,500 |
2020/02/20 | 2,548 | 2,588 | 2,531 | 2,546 | 232,100 |
2020/02/19 | 2,529 | 2,575 | 2,510 | 2,546 | 233,600 |
2020/02/18 | 2,472 | 2,509 | 2,472 | 2,490 | 164,800 |
2020/02/17 | 2,529 | 2,529 | 2,477 | 2,490 | 200,900 |
2020/02/14 | 2,524 | 2,550 | 2,486 | 2,547 | 383,500 |
2020/02/13 | 2,506 | 2,547 | 2,504 | 2,532 | 369,300 |
2020/02/12 | 2,570 | 2,570 | 2,471 | 2,541 | 660,600 |
2020/02/10 | 2,693 | 2,719 | 2,672 | 2,695 | 268,400 |
2020/02/07 | 2,740 | 2,757 | 2,723 | 2,743 | 323,800 |
2020/02/06 | 2,715 | 2,768 | 2,707 | 2,757 | 336,400 |
2020/02/05 | 2,670 | 2,685 | 2,638 | 2,647 | 308,500 |
2020/02/04 | 2,614 | 2,644 | 2,591 | 2,642 | 268,900 |
2020/02/03 | 2,588 | 2,653 | 2,588 | 2,641 | 210,900 |
2020/01/31 | 2,656 | 2,683 | 2,633 | 2,653 | 228,600 |
2020/01/30 | 2,668 | 2,712 | 2,595 | 2,630 | 319,100 |
2020/01/29 | 2,691 | 2,696 | 2,671 | 2,693 | 179,800 |
2020/01/28 | 2,683 | 2,717 | 2,654 | 2,696 | 227,700 |
2020/01/27 | 2,734 | 2,755 | 2,696 | 2,713 | 191,500 |
2020/01/24 | 2,818 | 2,834 | 2,784 | 2,795 | 266,500 |
2020/01/23 | 2,840 | 2,888 | 2,816 | 2,821 | 183,300 |
2020/01/22 | 2,809 | 2,848 | 2,799 | 2,838 | 144,200 |
2020/01/21 | 2,779 | 2,819 | 2,778 | 2,807 | 179,900 |
2020/01/20 | 2,736 | 2,793 | 2,732 | 2,786 | 119,100 |
2020/01/17 | 2,745 | 2,773 | 2,730 | 2,756 | 127,200 |
2020/01/16 | 2,737 | 2,745 | 2,713 | 2,737 | 111,400 |
2020/01/15 | 2,755 | 2,783 | 2,716 | 2,733 | 184,900 |
2020/01/14 | 2,772 | 2,773 | 2,723 | 2,758 | 244,700 |
2020/01/10 | 2,767 | 2,832 | 2,753 | 2,771 | 163,500 |
2020/01/09 | 2,771 | 2,790 | 2,759 | 2,764 | 145,500 |
2020/01/08 | 2,715 | 2,747 | 2,680 | 2,716 | 161,700 |
2020/01/07 | 2,762 | 2,775 | 2,735 | 2,765 | 157,700 |
2020/01/06 | 2,685 | 2,765 | 2,682 | 2,760 | 188,200 |