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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,355 | 3,390 | 3,355 | 3,390 | 141,200 |
| 2023/12/28 | 3,355 | 3,365 | 3,325 | 3,335 | 81,300 |
| 2023/12/27 | 3,350 | 3,365 | 3,330 | 3,355 | 139,200 |
| 2023/12/26 | 3,290 | 3,325 | 3,275 | 3,315 | 111,100 |
| 2023/12/25 | 3,345 | 3,350 | 3,280 | 3,290 | 112,600 |
| 2023/12/22 | 3,255 | 3,315 | 3,245 | 3,315 | 132,700 |
| 2023/12/21 | 3,250 | 3,250 | 3,215 | 3,225 | 109,500 |
| 2023/12/20 | 3,255 | 3,285 | 3,245 | 3,260 | 167,700 |
| 2023/12/19 | 3,250 | 3,265 | 3,215 | 3,240 | 200,700 |
| 2023/12/18 | 3,210 | 3,240 | 3,175 | 3,235 | 131,400 |
| 2023/12/15 | 3,315 | 3,315 | 3,250 | 3,255 | 245,000 |
| 2023/12/14 | 3,280 | 3,285 | 3,245 | 3,280 | 188,200 |
| 2023/12/13 | 3,260 | 3,270 | 3,240 | 3,255 | 160,800 |
| 2023/12/12 | 3,275 | 3,290 | 3,230 | 3,260 | 155,600 |
| 2023/12/11 | 3,210 | 3,250 | 3,205 | 3,250 | 312,300 |
| 2023/12/08 | 3,135 | 3,155 | 3,125 | 3,145 | 261,100 |
| 2023/12/07 | 3,140 | 3,150 | 3,130 | 3,135 | 91,700 |
| 2023/12/06 | 3,105 | 3,180 | 3,105 | 3,170 | 102,800 |
| 2023/12/05 | 3,140 | 3,145 | 3,110 | 3,125 | 116,300 |
| 2023/12/04 | 3,155 | 3,155 | 3,120 | 3,140 | 82,500 |
| 2023/12/01 | 3,190 | 3,195 | 3,150 | 3,160 | 116,400 |
| 2023/11/30 | 3,145 | 3,170 | 3,120 | 3,155 | 161,400 |
| 2023/11/29 | 3,125 | 3,145 | 3,115 | 3,130 | 109,200 |
| 2023/11/28 | 3,130 | 3,150 | 3,105 | 3,145 | 95,000 |
| 2023/11/27 | 3,115 | 3,125 | 3,085 | 3,085 | 86,900 |
| 2023/11/24 | 3,105 | 3,130 | 3,105 | 3,115 | 86,900 |
| 2023/11/22 | 3,050 | 3,105 | 3,035 | 3,080 | 99,600 |
| 2023/11/21 | 3,030 | 3,050 | 3,010 | 3,035 | 110,800 |
| 2023/11/20 | 3,100 | 3,105 | 3,045 | 3,045 | 123,900 |
| 2023/11/17 | 3,070 | 3,095 | 3,060 | 3,095 | 67,200 |
| 2023/11/16 | 3,055 | 3,075 | 3,010 | 3,040 | 115,400 |
| 2023/11/15 | 3,105 | 3,120 | 3,065 | 3,080 | 79,900 |
| 2023/11/14 | 3,125 | 3,125 | 3,060 | 3,065 | 102,400 |
| 2023/11/13 | 3,135 | 3,160 | 3,105 | 3,135 | 174,500 |
| 2023/11/10 | 3,050 | 3,090 | 3,035 | 3,080 | 154,600 |
| 2023/11/09 | 3,005 | 3,040 | 2,977 | 3,030 | 112,300 |
| 2023/11/08 | 3,015 | 3,025 | 2,957 | 3,005 | 146,000 |
| 2023/11/07 | 3,200 | 3,200 | 2,993 | 3,010 | 308,500 |
| 2023/11/06 | 3,060 | 3,090 | 3,040 | 3,080 | 140,000 |
| 2023/11/02 | 3,075 | 3,075 | 2,999 | 3,010 | 111,100 |
| 2023/11/01 | 3,015 | 3,060 | 3,010 | 3,040 | 127,500 |
| 2023/10/31 | 2,951 | 2,976 | 2,931 | 2,976 | 87,600 |
| 2023/10/30 | 2,984 | 2,984 | 2,905 | 2,945 | 112,100 |
| 2023/10/27 | 2,960 | 2,989 | 2,958 | 2,984 | 124,000 |
| 2023/10/26 | 2,964 | 2,991 | 2,919 | 2,920 | 95,700 |
| 2023/10/25 | 3,015 | 3,020 | 2,966 | 2,970 | 125,000 |
| 2023/10/24 | 3,000 | 3,010 | 2,928 | 2,990 | 103,800 |
| 2023/10/23 | 3,010 | 3,025 | 2,998 | 3,000 | 90,000 |
| 2023/10/20 | 3,020 | 3,040 | 3,000 | 3,020 | 68,400 |
| 2023/10/19 | 2,980 | 3,045 | 2,980 | 3,020 | 101,200 |
| 2023/10/18 | 3,040 | 3,060 | 2,984 | 3,020 | 125,200 |
| 2023/10/17 | 3,025 | 3,060 | 3,010 | 3,035 | 107,900 |
| 2023/10/16 | 3,015 | 3,025 | 2,982 | 2,995 | 93,600 |
| 2023/10/13 | 3,035 | 3,070 | 3,025 | 3,035 | 99,300 |
| 2023/10/12 | 3,005 | 3,085 | 3,005 | 3,080 | 98,700 |
| 2023/10/11 | 3,025 | 3,040 | 3,005 | 3,015 | 136,100 |
| 2023/10/10 | 3,040 | 3,055 | 3,015 | 3,040 | 151,500 |
| 2023/10/06 | 2,900 | 2,976 | 2,900 | 2,961 | 172,400 |
| 2023/10/05 | 2,903 | 2,928 | 2,891 | 2,911 | 122,600 |
| 2023/10/04 | 2,960 | 2,960 | 2,897 | 2,903 | 154,500 |
| 2023/10/03 | 3,055 | 3,055 | 2,964 | 2,967 | 144,200 |
| 2023/10/02 | 3,100 | 3,140 | 3,070 | 3,075 | 102,900 |
| 2023/09/29 | 3,090 | 3,090 | 3,045 | 3,065 | 276,000 |
| 2023/09/28 | 3,070 | 3,100 | 3,050 | 3,080 | 163,600 |
| 2023/09/27 | 3,095 | 3,115 | 3,050 | 3,105 | 172,000 |
| 2023/09/26 | 3,105 | 3,135 | 3,080 | 3,120 | 156,800 |
| 2023/09/25 | 3,100 | 3,110 | 3,075 | 3,095 | 106,900 |
| 2023/09/22 | 3,065 | 3,090 | 3,050 | 3,070 | 109,400 |
| 2023/09/21 | 3,085 | 3,120 | 3,065 | 3,080 | 145,800 |
| 2023/09/20 | 3,150 | 3,155 | 3,065 | 3,070 | 185,800 |
| 2023/09/19 | 3,080 | 3,120 | 3,075 | 3,120 | 117,400 |
| 2023/09/15 | 3,100 | 3,115 | 3,075 | 3,080 | 211,100 |
| 2023/09/14 | 3,035 | 3,085 | 3,035 | 3,080 | 140,200 |
| 2023/09/13 | 3,065 | 3,070 | 3,025 | 3,030 | 81,100 |
| 2023/09/12 | 3,045 | 3,055 | 3,035 | 3,050 | 59,600 |
| 2023/09/11 | 3,060 | 3,070 | 3,010 | 3,030 | 99,400 |
| 2023/09/08 | 3,085 | 3,095 | 3,030 | 3,050 | 118,200 |
| 2023/09/07 | 3,060 | 3,100 | 3,060 | 3,080 | 123,400 |
| 2023/09/06 | 3,060 | 3,085 | 3,055 | 3,080 | 126,100 |
| 2023/09/05 | 3,060 | 3,075 | 3,045 | 3,060 | 101,400 |
| 2023/09/04 | 3,075 | 3,075 | 3,040 | 3,075 | 100,100 |
| 2023/09/01 | 3,055 | 3,070 | 3,030 | 3,055 | 178,800 |
| 2023/08/31 | 3,000 | 3,055 | 3,000 | 3,050 | 329,300 |
| 2023/08/30 | 2,973 | 2,998 | 2,955 | 2,998 | 153,400 |
| 2023/08/29 | 2,998 | 2,998 | 2,973 | 2,973 | 73,500 |
| 2023/08/28 | 2,958 | 2,982 | 2,958 | 2,978 | 86,400 |
| 2023/08/25 | 2,953 | 2,958 | 2,939 | 2,945 | 88,000 |
| 2023/08/24 | 2,958 | 2,984 | 2,951 | 2,970 | 115,300 |
| 2023/08/23 | 2,939 | 2,978 | 2,938 | 2,978 | 140,900 |
| 2023/08/22 | 2,920 | 2,954 | 2,901 | 2,954 | 105,300 |
| 2023/08/21 | 2,924 | 2,940 | 2,911 | 2,914 | 79,800 |
| 2023/08/18 | 2,927 | 2,948 | 2,913 | 2,936 | 96,100 |
| 2023/08/17 | 2,970 | 2,970 | 2,909 | 2,961 | 146,300 |
| 2023/08/16 | 2,922 | 2,947 | 2,916 | 2,932 | 92,000 |
| 2023/08/15 | 2,950 | 2,966 | 2,931 | 2,962 | 95,800 |
| 2023/08/14 | 2,980 | 3,010 | 2,944 | 2,947 | 232,000 |
| 2023/08/10 | 2,926 | 2,986 | 2,922 | 2,978 | 280,900 |
| 2023/08/09 | 2,953 | 2,953 | 2,892 | 2,924 | 160,200 |
| 2023/08/08 | 2,957 | 2,999 | 2,919 | 2,952 | 675,700 |
| 2023/08/07 | 2,836 | 2,888 | 2,836 | 2,857 | 132,100 |
| 2023/08/04 | 2,850 | 2,879 | 2,841 | 2,868 | 162,000 |
| 2023/08/03 | 2,857 | 2,860 | 2,821 | 2,833 | 178,000 |
| 2023/08/02 | 2,877 | 2,919 | 2,870 | 2,885 | 138,400 |
| 2023/08/01 | 2,925 | 2,929 | 2,903 | 2,910 | 163,200 |
| 2023/07/31 | 2,901 | 2,924 | 2,880 | 2,918 | 199,400 |
| 2023/07/28 | 2,871 | 2,900 | 2,845 | 2,883 | 205,100 |
| 2023/07/27 | 2,880 | 2,885 | 2,867 | 2,883 | 106,100 |
| 2023/07/26 | 2,902 | 2,902 | 2,874 | 2,889 | 51,100 |
| 2023/07/25 | 2,877 | 2,918 | 2,872 | 2,909 | 178,900 |
| 2023/07/24 | 2,869 | 2,871 | 2,846 | 2,857 | 68,400 |
| 2023/07/21 | 2,862 | 2,868 | 2,843 | 2,863 | 82,700 |
| 2023/07/20 | 2,885 | 2,896 | 2,857 | 2,857 | 96,400 |
| 2023/07/19 | 2,880 | 2,895 | 2,861 | 2,878 | 125,000 |
| 2023/07/18 | 2,841 | 2,868 | 2,840 | 2,858 | 91,100 |
| 2023/07/14 | 2,851 | 2,860 | 2,812 | 2,841 | 149,800 |
| 2023/07/13 | 2,860 | 2,874 | 2,833 | 2,854 | 142,000 |
| 2023/07/12 | 2,884 | 2,898 | 2,846 | 2,846 | 188,900 |
| 2023/07/11 | 2,881 | 2,894 | 2,857 | 2,857 | 419,000 |
| 2023/07/10 | 2,919 | 2,948 | 2,902 | 2,910 | 503,400 |
| 2023/07/07 | 2,909 | 2,930 | 2,875 | 2,907 | 176,700 |
| 2023/07/06 | 2,948 | 2,953 | 2,909 | 2,917 | 131,200 |
| 2023/07/05 | 2,940 | 2,985 | 2,922 | 2,965 | 184,300 |
| 2023/07/04 | 2,982 | 3,010 | 2,979 | 2,986 | 105,100 |
| 2023/07/03 | 3,000 | 3,030 | 3,000 | 3,015 | 76,400 |
| 2023/06/30 | 2,980 | 2,994 | 2,958 | 2,990 | 131,600 |
| 2023/06/29 | 3,015 | 3,020 | 2,972 | 2,982 | 135,900 |
| 2023/06/28 | 2,945 | 3,015 | 2,945 | 3,010 | 153,500 |
| 2023/06/27 | 2,918 | 2,936 | 2,911 | 2,932 | 64,300 |
| 2023/06/26 | 2,934 | 2,939 | 2,910 | 2,913 | 66,900 |
| 2023/06/23 | 2,949 | 2,966 | 2,916 | 2,945 | 200,500 |
| 2023/06/22 | 2,940 | 2,949 | 2,926 | 2,934 | 84,000 |
| 2023/06/21 | 2,918 | 2,938 | 2,906 | 2,924 | 140,300 |
| 2023/06/20 | 2,878 | 2,909 | 2,868 | 2,902 | 107,500 |
| 2023/06/19 | 2,912 | 2,922 | 2,889 | 2,904 | 164,700 |
| 2023/06/16 | 2,869 | 2,895 | 2,857 | 2,877 | 243,900 |
| 2023/06/15 | 2,871 | 2,905 | 2,865 | 2,874 | 116,000 |
| 2023/06/14 | 2,870 | 2,892 | 2,856 | 2,885 | 127,900 |
| 2023/06/13 | 2,814 | 2,851 | 2,813 | 2,845 | 128,100 |
| 2023/06/12 | 2,792 | 2,813 | 2,786 | 2,807 | 82,200 |
| 2023/06/09 | 2,777 | 2,791 | 2,754 | 2,782 | 135,700 |
| 2023/06/08 | 2,770 | 2,778 | 2,728 | 2,741 | 74,600 |
| 2023/06/07 | 2,789 | 2,807 | 2,749 | 2,751 | 131,000 |
| 2023/06/06 | 2,753 | 2,779 | 2,745 | 2,773 | 72,400 |
| 2023/06/05 | 2,772 | 2,800 | 2,764 | 2,800 | 117,400 |
| 2023/06/02 | 2,684 | 2,735 | 2,684 | 2,735 | 87,900 |
| 2023/06/01 | 2,673 | 2,712 | 2,659 | 2,698 | 171,500 |
| 2023/05/31 | 2,683 | 2,683 | 2,639 | 2,640 | 189,000 |
| 2023/05/30 | 2,716 | 2,725 | 2,684 | 2,697 | 103,300 |
| 2023/05/29 | 2,729 | 2,749 | 2,718 | 2,723 | 105,300 |
| 2023/05/26 | 2,755 | 2,759 | 2,718 | 2,720 | 139,400 |
| 2023/05/25 | 2,705 | 2,752 | 2,698 | 2,740 | 125,000 |
| 2023/05/24 | 2,748 | 2,751 | 2,716 | 2,719 | 95,100 |
| 2023/05/23 | 2,786 | 2,802 | 2,738 | 2,749 | 182,600 |
| 2023/05/22 | 2,714 | 2,775 | 2,708 | 2,775 | 135,300 |
| 2023/05/19 | 2,770 | 2,771 | 2,731 | 2,736 | 134,600 |
| 2023/05/18 | 2,792 | 2,792 | 2,757 | 2,765 | 151,200 |
| 2023/05/17 | 2,780 | 2,782 | 2,754 | 2,772 | 143,200 |
| 2023/05/16 | 2,791 | 2,810 | 2,772 | 2,789 | 177,400 |
| 2023/05/15 | 2,806 | 2,824 | 2,788 | 2,819 | 180,100 |
| 2023/05/12 | 2,780 | 2,794 | 2,756 | 2,788 | 172,000 |
| 2023/05/11 | 2,743 | 2,793 | 2,738 | 2,790 | 178,500 |
| 2023/05/10 | 2,782 | 2,782 | 2,743 | 2,759 | 155,100 |
| 2023/05/09 | 2,766 | 2,806 | 2,739 | 2,798 | 287,700 |
| 2023/05/08 | 2,728 | 2,744 | 2,716 | 2,738 | 153,100 |
| 2023/05/02 | 2,748 | 2,757 | 2,726 | 2,740 | 88,500 |
| 2023/05/01 | 2,743 | 2,755 | 2,735 | 2,755 | 88,500 |
| 2023/04/28 | 2,739 | 2,758 | 2,715 | 2,736 | 133,000 |
| 2023/04/27 | 2,683 | 2,692 | 2,672 | 2,689 | 137,900 |
| 2023/04/26 | 2,656 | 2,689 | 2,651 | 2,681 | 110,500 |
| 2023/04/25 | 2,677 | 2,700 | 2,668 | 2,670 | 125,900 |
| 2023/04/24 | 2,655 | 2,666 | 2,640 | 2,655 | 96,300 |
| 2023/04/21 | 2,624 | 2,659 | 2,622 | 2,636 | 139,700 |
| 2023/04/20 | 2,605 | 2,626 | 2,605 | 2,618 | 65,300 |
| 2023/04/19 | 2,620 | 2,625 | 2,607 | 2,613 | 69,900 |
| 2023/04/18 | 2,645 | 2,645 | 2,623 | 2,626 | 83,100 |
| 2023/04/17 | 2,634 | 2,637 | 2,611 | 2,631 | 97,900 |
| 2023/04/14 | 2,605 | 2,623 | 2,603 | 2,615 | 94,400 |
| 2023/04/13 | 2,615 | 2,620 | 2,598 | 2,608 | 59,600 |
| 2023/04/12 | 2,600 | 2,615 | 2,599 | 2,613 | 70,100 |
| 2023/04/11 | 2,605 | 2,619 | 2,586 | 2,592 | 81,300 |
| 2023/04/10 | 2,595 | 2,602 | 2,569 | 2,587 | 99,600 |
| 2023/04/07 | 2,568 | 2,584 | 2,564 | 2,578 | 57,800 |
| 2023/04/06 | 2,578 | 2,578 | 2,555 | 2,557 | 98,700 |
| 2023/04/05 | 2,650 | 2,650 | 2,603 | 2,608 | 102,300 |
| 2023/04/04 | 2,666 | 2,688 | 2,665 | 2,676 | 103,200 |
| 2023/04/03 | 2,684 | 2,686 | 2,661 | 2,668 | 75,000 |
| 2023/03/31 | 2,667 | 2,691 | 2,648 | 2,661 | 99,900 |
| 2023/03/30 | 2,630 | 2,649 | 2,613 | 2,641 | 122,100 |
| 2023/03/29 | 2,658 | 2,679 | 2,631 | 2,671 | 169,400 |
| 2023/03/28 | 2,648 | 2,654 | 2,614 | 2,638 | 152,300 |
| 2023/03/27 | 2,632 | 2,649 | 2,623 | 2,629 | 122,300 |
| 2023/03/24 | 2,617 | 2,641 | 2,613 | 2,631 | 133,200 |
| 2023/03/23 | 2,600 | 2,642 | 2,585 | 2,636 | 85,100 |
| 2023/03/22 | 2,656 | 2,656 | 2,627 | 2,635 | 131,400 |
| 2023/03/20 | 2,620 | 2,633 | 2,607 | 2,613 | 178,600 |
| 2023/03/17 | 2,668 | 2,668 | 2,635 | 2,649 | 155,600 |
| 2023/03/16 | 2,598 | 2,633 | 2,584 | 2,626 | 114,100 |
| 2023/03/15 | 2,636 | 2,674 | 2,636 | 2,674 | 100,500 |
| 2023/03/14 | 2,641 | 2,645 | 2,589 | 2,631 | 138,300 |
| 2023/03/13 | 2,733 | 2,733 | 2,662 | 2,702 | 128,900 |
| 2023/03/10 | 2,773 | 2,784 | 2,753 | 2,766 | 151,800 |
| 2023/03/09 | 2,793 | 2,815 | 2,783 | 2,814 | 200,200 |
| 2023/03/08 | 2,770 | 2,797 | 2,752 | 2,763 | 246,500 |
| 2023/03/07 | 2,730 | 2,760 | 2,724 | 2,745 | 187,600 |
| 2023/03/06 | 2,725 | 2,726 | 2,693 | 2,713 | 133,600 |
| 2023/03/03 | 2,702 | 2,716 | 2,683 | 2,709 | 143,400 |
| 2023/03/02 | 2,715 | 2,722 | 2,687 | 2,691 | 111,800 |
| 2023/03/01 | 2,681 | 2,707 | 2,681 | 2,704 | 100,400 |
| 2023/02/28 | 2,692 | 2,710 | 2,677 | 2,687 | 238,200 |
| 2023/02/27 | 2,636 | 2,670 | 2,632 | 2,660 | 152,000 |
| 2023/02/24 | 2,595 | 2,616 | 2,590 | 2,606 | 195,800 |
| 2023/02/22 | 2,598 | 2,598 | 2,569 | 2,589 | 131,300 |
| 2023/02/21 | 2,579 | 2,607 | 2,576 | 2,604 | 116,100 |
| 2023/02/20 | 2,598 | 2,598 | 2,580 | 2,589 | 73,500 |
| 2023/02/17 | 2,556 | 2,582 | 2,555 | 2,573 | 97,200 |
| 2023/02/16 | 2,577 | 2,590 | 2,569 | 2,586 | 106,800 |
| 2023/02/15 | 2,585 | 2,589 | 2,551 | 2,555 | 109,100 |
| 2023/02/14 | 2,578 | 2,578 | 2,554 | 2,569 | 95,000 |
| 2023/02/13 | 2,544 | 2,556 | 2,530 | 2,544 | 66,200 |
| 2023/02/10 | 2,507 | 2,552 | 2,507 | 2,531 | 82,300 |
| 2023/02/09 | 2,508 | 2,529 | 2,503 | 2,527 | 118,900 |
| 2023/02/08 | 2,517 | 2,540 | 2,517 | 2,529 | 96,800 |
| 2023/02/07 | 2,450 | 2,521 | 2,442 | 2,521 | 233,800 |
| 2023/02/06 | 2,461 | 2,465 | 2,418 | 2,428 | 160,100 |
| 2023/02/03 | 2,432 | 2,436 | 2,406 | 2,415 | 119,400 |
| 2023/02/02 | 2,460 | 2,469 | 2,435 | 2,441 | 105,000 |
| 2023/02/01 | 2,512 | 2,517 | 2,457 | 2,459 | 117,000 |
| 2023/01/31 | 2,470 | 2,506 | 2,465 | 2,504 | 160,500 |
| 2023/01/30 | 2,449 | 2,462 | 2,444 | 2,460 | 105,800 |
| 2023/01/27 | 2,454 | 2,454 | 2,442 | 2,446 | 68,100 |
| 2023/01/26 | 2,443 | 2,456 | 2,437 | 2,447 | 67,000 |
| 2023/01/25 | 2,436 | 2,453 | 2,433 | 2,437 | 96,200 |
| 2023/01/24 | 2,423 | 2,440 | 2,417 | 2,436 | 59,800 |
| 2023/01/23 | 2,400 | 2,413 | 2,387 | 2,400 | 84,800 |
| 2023/01/20 | 2,378 | 2,384 | 2,370 | 2,373 | 59,800 |
| 2023/01/19 | 2,358 | 2,377 | 2,355 | 2,366 | 46,400 |
| 2023/01/18 | 2,350 | 2,389 | 2,338 | 2,377 | 83,900 |
| 2023/01/17 | 2,325 | 2,348 | 2,324 | 2,339 | 62,400 |
| 2023/01/16 | 2,331 | 2,349 | 2,316 | 2,323 | 72,600 |
| 2023/01/13 | 2,319 | 2,355 | 2,319 | 2,335 | 141,100 |
| 2023/01/12 | 2,344 | 2,358 | 2,331 | 2,345 | 109,900 |
| 2023/01/11 | 2,341 | 2,369 | 2,330 | 2,363 | 84,300 |
| 2023/01/10 | 2,369 | 2,369 | 2,329 | 2,339 | 114,200 |
| 2023/01/06 | 2,306 | 2,338 | 2,305 | 2,332 | 87,200 |
| 2023/01/05 | 2,300 | 2,319 | 2,292 | 2,319 | 92,600 |
| 2023/01/04 | 2,350 | 2,353 | 2,303 | 2,306 | 81,500 |