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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,657 | 5,694 | 5,565 | 5,598 | 193,900 |
| 2024/12/27 | 5,647 | 5,678 | 5,616 | 5,676 | 169,600 |
| 2024/12/26 | 5,610 | 5,647 | 5,565 | 5,647 | 258,600 |
| 2024/12/25 | 5,691 | 5,691 | 5,592 | 5,644 | 178,100 |
| 2024/12/24 | 5,790 | 5,810 | 5,631 | 5,706 | 225,000 |
| 2024/12/23 | 5,794 | 5,896 | 5,790 | 5,823 | 166,500 |
| 2024/12/20 | 5,770 | 5,780 | 5,728 | 5,754 | 376,400 |
| 2024/12/19 | 5,739 | 5,796 | 5,715 | 5,796 | 147,200 |
| 2024/12/18 | 5,815 | 5,855 | 5,789 | 5,808 | 151,000 |
| 2024/12/17 | 5,844 | 5,925 | 5,824 | 5,850 | 152,800 |
| 2024/12/16 | 5,848 | 5,855 | 5,770 | 5,844 | 180,000 |
| 2024/12/13 | 5,700 | 5,835 | 5,686 | 5,833 | 240,400 |
| 2024/12/12 | 5,798 | 5,810 | 5,729 | 5,780 | 333,900 |
| 2024/12/11 | 5,846 | 5,896 | 5,770 | 5,822 | 308,100 |
| 2024/12/10 | 5,850 | 5,889 | 5,778 | 5,867 | 335,300 |
| 2024/12/09 | 5,832 | 5,886 | 5,806 | 5,825 | 256,800 |
| 2024/12/06 | 5,850 | 5,892 | 5,806 | 5,832 | 174,800 |
| 2024/12/05 | 5,850 | 5,879 | 5,753 | 5,842 | 313,700 |
| 2024/12/04 | 5,950 | 5,992 | 5,851 | 5,874 | 260,900 |
| 2024/12/03 | 5,895 | 5,993 | 5,889 | 5,898 | 172,900 |
| 2024/12/02 | 5,828 | 5,907 | 5,803 | 5,895 | 168,200 |
| 2024/11/29 | 5,775 | 5,830 | 5,756 | 5,798 | 246,600 |
| 2024/11/28 | 5,765 | 5,799 | 5,667 | 5,799 | 189,200 |
| 2024/11/27 | 5,891 | 5,927 | 5,726 | 5,801 | 275,400 |
| 2024/11/26 | 5,910 | 5,954 | 5,841 | 5,891 | 233,700 |
| 2024/11/25 | 6,039 | 6,054 | 5,941 | 5,941 | 202,900 |
| 2024/11/22 | 5,883 | 6,029 | 5,883 | 6,004 | 241,500 |
| 2024/11/21 | 5,948 | 5,996 | 5,860 | 5,883 | 185,200 |
| 2024/11/20 | 5,915 | 6,021 | 5,896 | 5,930 | 206,000 |
| 2024/11/19 | 5,901 | 5,948 | 5,821 | 5,938 | 262,600 |
| 2024/11/18 | 5,870 | 5,928 | 5,865 | 5,901 | 323,400 |
| 2024/11/15 | 5,900 | 5,942 | 5,877 | 5,901 | 238,200 |
| 2024/11/14 | 5,942 | 5,959 | 5,865 | 5,885 | 380,300 |
| 2024/11/13 | 6,080 | 6,143 | 6,000 | 6,032 | 139,700 |
| 2024/11/12 | 6,090 | 6,160 | 5,993 | 6,086 | 247,400 |
| 2024/11/11 | 5,895 | 6,028 | 5,872 | 6,020 | 247,300 |
| 2024/11/08 | 5,799 | 5,920 | 5,620 | 5,905 | 482,300 |
| 2024/11/07 | 5,600 | 5,690 | 5,480 | 5,619 | 273,100 |
| 2024/11/06 | 5,523 | 5,631 | 5,499 | 5,583 | 146,900 |
| 2024/11/05 | 5,432 | 5,520 | 5,411 | 5,500 | 108,400 |
| 2024/11/01 | 5,410 | 5,468 | 5,399 | 5,413 | 149,300 |
| 2024/10/31 | 5,452 | 5,547 | 5,450 | 5,531 | 167,500 |
| 2024/10/30 | 5,450 | 5,500 | 5,410 | 5,460 | 239,200 |
| 2024/10/29 | 5,420 | 5,420 | 5,350 | 5,400 | 94,100 |
| 2024/10/28 | 5,420 | 5,480 | 5,400 | 5,450 | 78,200 |
| 2024/10/25 | 5,510 | 5,520 | 5,380 | 5,440 | 116,300 |
| 2024/10/24 | 5,420 | 5,510 | 5,390 | 5,490 | 102,100 |
| 2024/10/23 | 5,470 | 5,510 | 5,440 | 5,470 | 159,600 |
| 2024/10/22 | 5,600 | 5,620 | 5,470 | 5,520 | 189,700 |
| 2024/10/21 | 5,550 | 5,690 | 5,530 | 5,660 | 216,000 |
| 2024/10/18 | 5,510 | 5,530 | 5,440 | 5,460 | 92,100 |
| 2024/10/17 | 5,520 | 5,520 | 5,390 | 5,450 | 196,700 |
| 2024/10/16 | 5,520 | 5,560 | 5,430 | 5,510 | 177,800 |
| 2024/10/15 | 5,700 | 5,700 | 5,540 | 5,600 | 175,700 |
| 2024/10/11 | 5,630 | 5,690 | 5,580 | 5,620 | 115,300 |
| 2024/10/10 | 5,780 | 5,780 | 5,630 | 5,670 | 89,600 |
| 2024/10/09 | 5,850 | 5,910 | 5,740 | 5,740 | 142,400 |
| 2024/10/08 | 5,750 | 5,810 | 5,740 | 5,790 | 109,000 |
| 2024/10/07 | 5,750 | 5,780 | 5,680 | 5,750 | 126,600 |
| 2024/10/04 | 5,710 | 5,750 | 5,690 | 5,710 | 73,800 |
| 2024/10/03 | 5,780 | 5,820 | 5,640 | 5,650 | 115,200 |
| 2024/10/02 | 5,760 | 5,870 | 5,580 | 5,660 | 247,100 |
| 2024/10/01 | 5,690 | 5,820 | 5,690 | 5,810 | 136,200 |
| 2024/09/30 | 5,570 | 5,740 | 5,530 | 5,690 | 212,400 |
| 2024/09/27 | 5,800 | 5,840 | 5,730 | 5,770 | 188,200 |
| 2024/09/26 | 5,670 | 5,820 | 5,650 | 5,810 | 284,600 |
| 2024/09/25 | 5,410 | 5,530 | 5,400 | 5,510 | 140,500 |
| 2024/09/24 | 5,440 | 5,480 | 5,400 | 5,470 | 150,600 |
| 2024/09/20 | 5,370 | 5,400 | 5,340 | 5,370 | 198,600 |
| 2024/09/19 | 5,290 | 5,340 | 5,200 | 5,310 | 148,100 |
| 2024/09/18 | 5,120 | 5,290 | 5,110 | 5,260 | 164,200 |
| 2024/09/17 | 5,140 | 5,140 | 5,000 | 5,090 | 119,100 |
| 2024/09/13 | 5,110 | 5,140 | 5,040 | 5,120 | 126,600 |
| 2024/09/12 | 5,280 | 5,280 | 5,090 | 5,110 | 198,000 |
| 2024/09/11 | 5,130 | 5,190 | 5,050 | 5,050 | 160,400 |
| 2024/09/10 | 5,140 | 5,210 | 5,100 | 5,150 | 163,800 |
| 2024/09/09 | 5,020 | 5,120 | 4,995 | 5,120 | 148,100 |
| 2024/09/06 | 5,290 | 5,320 | 5,150 | 5,190 | 173,300 |
| 2024/09/05 | 5,310 | 5,410 | 5,300 | 5,320 | 144,100 |
| 2024/09/04 | 5,390 | 5,500 | 5,340 | 5,440 | 167,300 |
| 2024/09/03 | 5,600 | 5,620 | 5,480 | 5,490 | 167,000 |
| 2024/09/02 | 5,660 | 5,730 | 5,610 | 5,620 | 143,700 |
| 2024/08/30 | 5,690 | 5,700 | 5,640 | 5,660 | 219,000 |
| 2024/08/29 | 5,530 | 5,650 | 5,520 | 5,630 | 231,600 |
| 2024/08/28 | 5,460 | 5,490 | 5,400 | 5,460 | 153,500 |
| 2024/08/27 | 5,400 | 5,540 | 5,350 | 5,500 | 228,200 |
| 2024/08/26 | 5,350 | 5,390 | 5,290 | 5,310 | 104,400 |
| 2024/08/23 | 5,330 | 5,360 | 5,290 | 5,350 | 131,600 |
| 2024/08/22 | 5,380 | 5,400 | 5,300 | 5,350 | 197,100 |
| 2024/08/21 | 5,310 | 5,380 | 5,220 | 5,350 | 173,200 |
| 2024/08/20 | 5,270 | 5,340 | 5,260 | 5,320 | 156,600 |
| 2024/08/19 | 5,390 | 5,390 | 5,250 | 5,270 | 176,400 |
| 2024/08/16 | 5,350 | 5,410 | 5,270 | 5,390 | 166,500 |
| 2024/08/15 | 5,250 | 5,330 | 5,220 | 5,270 | 217,500 |
| 2024/08/14 | 5,250 | 5,310 | 5,190 | 5,250 | 282,500 |
| 2024/08/13 | 5,360 | 5,370 | 5,210 | 5,290 | 402,700 |
| 2024/08/09 | 5,170 | 5,270 | 5,110 | 5,200 | 397,200 |
| 2024/08/08 | 4,980 | 5,240 | 4,955 | 5,130 | 500,500 |
| 2024/08/07 | 5,250 | 5,330 | 5,070 | 5,230 | 941,400 |
| 2024/08/06 | 4,625 | 4,625 | 4,625 | 4,625 | 161,800 |
| 2024/08/05 | 4,075 | 4,080 | 3,800 | 3,925 | 258,600 |
| 2024/08/02 | 4,495 | 4,530 | 4,345 | 4,355 | 238,100 |
| 2024/08/01 | 4,705 | 4,740 | 4,670 | 4,705 | 250,000 |
| 2024/07/31 | 4,515 | 4,705 | 4,510 | 4,695 | 389,400 |
| 2024/07/30 | 4,530 | 4,555 | 4,490 | 4,550 | 114,300 |
| 2024/07/29 | 4,485 | 4,590 | 4,485 | 4,560 | 128,700 |
| 2024/07/26 | 4,490 | 4,520 | 4,445 | 4,460 | 190,000 |
| 2024/07/25 | 4,685 | 4,705 | 4,570 | 4,580 | 194,400 |
| 2024/07/24 | 4,700 | 4,780 | 4,700 | 4,710 | 183,300 |
| 2024/07/23 | 4,680 | 4,790 | 4,680 | 4,760 | 132,700 |
| 2024/07/22 | 4,700 | 4,730 | 4,600 | 4,620 | 160,200 |
| 2024/07/19 | 4,690 | 4,745 | 4,670 | 4,720 | 107,600 |
| 2024/07/18 | 4,650 | 4,730 | 4,595 | 4,650 | 177,100 |
| 2024/07/17 | 4,780 | 4,780 | 4,700 | 4,720 | 164,300 |
| 2024/07/16 | 4,750 | 4,855 | 4,750 | 4,765 | 120,500 |
| 2024/07/12 | 4,780 | 4,815 | 4,690 | 4,745 | 121,700 |
| 2024/07/11 | 4,845 | 4,920 | 4,785 | 4,825 | 166,400 |
| 2024/07/10 | 4,800 | 4,835 | 4,775 | 4,835 | 180,700 |
| 2024/07/09 | 4,800 | 4,825 | 4,735 | 4,805 | 115,800 |
| 2024/07/08 | 4,830 | 4,840 | 4,700 | 4,740 | 135,200 |
| 2024/07/05 | 4,855 | 4,880 | 4,800 | 4,835 | 125,600 |
| 2024/07/04 | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 |
| 2024/07/03 | 4,710 | 4,770 | 4,660 | 4,755 | 126,100 |
| 2024/07/02 | 4,720 | 4,755 | 4,670 | 4,720 | 224,400 |
| 2024/07/01 | 4,755 | 4,765 | 4,715 | 4,755 | 153,800 |
| 2024/06/28 | 4,765 | 4,775 | 4,660 | 4,720 | 213,300 |
| 2024/06/27 | 4,650 | 4,750 | 4,650 | 4,740 | 180,800 |
| 2024/06/26 | 4,570 | 4,650 | 4,570 | 4,635 | 116,400 |
| 2024/06/25 | 4,530 | 4,595 | 4,530 | 4,570 | 134,300 |
| 2024/06/24 | 4,540 | 4,570 | 4,480 | 4,535 | 149,700 |
| 2024/06/21 | 4,530 | 4,575 | 4,480 | 4,500 | 349,700 |
| 2024/06/20 | 4,605 | 4,605 | 4,505 | 4,535 | 149,600 |
| 2024/06/19 | 4,720 | 4,730 | 4,610 | 4,650 | 136,700 |
| 2024/06/18 | 4,770 | 4,795 | 4,700 | 4,710 | 110,800 |
| 2024/06/17 | 4,715 | 4,730 | 4,675 | 4,720 | 125,000 |
| 2024/06/14 | 4,690 | 4,725 | 4,625 | 4,720 | 257,700 |
| 2024/06/13 | 4,840 | 4,870 | 4,715 | 4,720 | 245,200 |
| 2024/06/12 | 4,590 | 4,790 | 4,580 | 4,770 | 335,400 |
| 2024/06/11 | 4,635 | 4,650 | 4,520 | 4,540 | 148,000 |
| 2024/06/10 | 4,465 | 4,600 | 4,465 | 4,595 | 161,400 |
| 2024/06/07 | 4,540 | 4,585 | 4,465 | 4,465 | 146,900 |
| 2024/06/06 | 4,625 | 4,640 | 4,565 | 4,575 | 154,300 |
| 2024/06/05 | 4,555 | 4,585 | 4,485 | 4,510 | 208,400 |
| 2024/06/04 | 4,725 | 4,765 | 4,525 | 4,525 | 300,000 |
| 2024/06/03 | 4,745 | 4,810 | 4,710 | 4,775 | 228,000 |
| 2024/05/31 | 4,755 | 4,785 | 4,705 | 4,755 | 422,400 |
| 2024/05/30 | 4,620 | 4,745 | 4,615 | 4,685 | 254,400 |
| 2024/05/29 | 4,545 | 4,665 | 4,535 | 4,665 | 212,700 |
| 2024/05/28 | 4,560 | 4,585 | 4,530 | 4,555 | 209,800 |
| 2024/05/27 | 4,510 | 4,530 | 4,465 | 4,530 | 169,800 |
| 2024/05/24 | 4,440 | 4,515 | 4,435 | 4,480 | 147,200 |
| 2024/05/23 | 4,470 | 4,505 | 4,435 | 4,475 | 131,300 |
| 2024/05/22 | 4,475 | 4,540 | 4,435 | 4,470 | 211,700 |
| 2024/05/21 | 4,455 | 4,495 | 4,455 | 4,475 | 130,500 |
| 2024/05/20 | 4,410 | 4,435 | 4,400 | 4,400 | 145,000 |
| 2024/05/17 | 4,310 | 4,400 | 4,305 | 4,395 | 117,400 |
| 2024/05/16 | 4,350 | 4,380 | 4,320 | 4,350 | 206,600 |
| 2024/05/15 | 4,330 | 4,360 | 4,305 | 4,330 | 189,500 |
| 2024/05/14 | 4,285 | 4,310 | 4,220 | 4,260 | 254,300 |
| 2024/05/13 | 4,300 | 4,350 | 4,280 | 4,305 | 203,800 |
| 2024/05/10 | 4,375 | 4,400 | 4,240 | 4,290 | 225,200 |
| 2024/05/09 | 4,195 | 4,350 | 4,195 | 4,310 | 220,200 |
| 2024/05/08 | 4,095 | 4,210 | 4,065 | 4,195 | 480,100 |
| 2024/05/07 | 4,300 | 4,310 | 4,225 | 4,235 | 212,300 |
| 2024/05/02 | 4,200 | 4,265 | 4,185 | 4,250 | 120,900 |
| 2024/05/01 | 4,270 | 4,310 | 4,210 | 4,250 | 136,600 |
| 2024/04/30 | 4,300 | 4,370 | 4,250 | 4,340 | 216,300 |
| 2024/04/26 | 4,100 | 4,315 | 4,060 | 4,300 | 635,100 |
| 2024/04/25 | 4,160 | 4,200 | 4,090 | 4,170 | 430,100 |
| 2024/04/24 | 4,040 | 4,150 | 4,030 | 4,150 | 246,200 |
| 2024/04/23 | 3,995 | 4,040 | 3,995 | 4,020 | 79,800 |
| 2024/04/22 | 4,040 | 4,055 | 3,990 | 4,015 | 101,900 |
| 2024/04/19 | 4,035 | 4,065 | 3,920 | 3,990 | 193,900 |
| 2024/04/18 | 3,990 | 4,080 | 3,970 | 4,045 | 245,100 |
| 2024/04/17 | 4,020 | 4,045 | 3,935 | 3,995 | 228,600 |
| 2024/04/16 | 4,100 | 4,130 | 4,015 | 4,040 | 157,200 |
| 2024/04/15 | 4,060 | 4,165 | 4,055 | 4,155 | 140,400 |
| 2024/04/12 | 4,110 | 4,120 | 4,075 | 4,120 | 111,100 |
| 2024/04/11 | 4,035 | 4,085 | 4,005 | 4,075 | 104,200 |
| 2024/04/10 | 4,000 | 4,055 | 3,995 | 4,050 | 98,400 |
| 2024/04/09 | 4,050 | 4,060 | 4,010 | 4,030 | 94,300 |
| 2024/04/08 | 4,030 | 4,055 | 4,010 | 4,025 | 97,600 |
| 2024/04/05 | 3,985 | 4,000 | 3,940 | 3,980 | 77,100 |
| 2024/04/04 | 3,990 | 4,060 | 3,975 | 4,010 | 126,500 |
| 2024/04/03 | 3,955 | 3,995 | 3,925 | 3,975 | 160,300 |
| 2024/04/02 | 3,965 | 4,015 | 3,920 | 3,955 | 116,400 |
| 2024/04/01 | 4,100 | 4,100 | 3,975 | 3,995 | 93,800 |
| 2024/03/29 | 4,035 | 4,085 | 4,030 | 4,070 | 88,700 |
| 2024/03/28 | 4,100 | 4,100 | 4,030 | 4,035 | 118,400 |
| 2024/03/27 | 4,060 | 4,150 | 4,045 | 4,125 | 163,200 |
| 2024/03/26 | 4,085 | 4,090 | 4,045 | 4,045 | 88,300 |
| 2024/03/25 | 4,095 | 4,100 | 4,055 | 4,085 | 144,200 |
| 2024/03/22 | 4,025 | 4,090 | 4,020 | 4,080 | 133,600 |
| 2024/03/21 | 4,080 | 4,080 | 4,010 | 4,025 | 161,700 |
| 2024/03/19 | 4,000 | 4,035 | 3,975 | 4,030 | 135,200 |
| 2024/03/18 | 3,985 | 4,020 | 3,960 | 3,980 | 139,000 |
| 2024/03/15 | 3,945 | 3,990 | 3,940 | 3,970 | 195,000 |
| 2024/03/14 | 3,920 | 3,975 | 3,905 | 3,975 | 84,200 |
| 2024/03/13 | 3,980 | 4,000 | 3,905 | 3,930 | 84,200 |
| 2024/03/12 | 3,890 | 3,940 | 3,845 | 3,930 | 98,500 |
| 2024/03/11 | 3,940 | 3,950 | 3,840 | 3,905 | 148,900 |
| 2024/03/08 | 3,920 | 3,990 | 3,865 | 3,985 | 201,800 |
| 2024/03/07 | 4,010 | 4,035 | 3,935 | 3,975 | 171,900 |
| 2024/03/06 | 4,030 | 4,030 | 3,925 | 3,955 | 179,100 |
| 2024/03/05 | 3,960 | 3,995 | 3,915 | 3,965 | 162,800 |
| 2024/03/04 | 3,920 | 3,960 | 3,920 | 3,935 | 138,500 |
| 2024/03/01 | 3,910 | 3,930 | 3,875 | 3,920 | 101,800 |
| 2024/02/29 | 3,900 | 3,955 | 3,890 | 3,930 | 276,800 |
| 2024/02/28 | 3,900 | 3,930 | 3,875 | 3,890 | 161,200 |
| 2024/02/27 | 3,800 | 3,885 | 3,785 | 3,845 | 137,400 |
| 2024/02/26 | 3,850 | 3,850 | 3,775 | 3,800 | 149,200 |
| 2024/02/22 | 3,800 | 3,810 | 3,745 | 3,760 | 131,000 |
| 2024/02/21 | 3,785 | 3,795 | 3,730 | 3,760 | 122,700 |
| 2024/02/20 | 3,735 | 3,775 | 3,730 | 3,775 | 110,200 |
| 2024/02/19 | 3,710 | 3,755 | 3,700 | 3,745 | 140,900 |
| 2024/02/16 | 3,640 | 3,745 | 3,640 | 3,735 | 171,000 |
| 2024/02/15 | 3,640 | 3,690 | 3,620 | 3,635 | 140,300 |
| 2024/02/14 | 3,635 | 3,675 | 3,620 | 3,630 | 202,600 |
| 2024/02/13 | 3,540 | 3,630 | 3,530 | 3,620 | 239,300 |
| 2024/02/09 | 3,670 | 3,680 | 3,490 | 3,490 | 361,800 |
| 2024/02/08 | 3,450 | 3,450 | 3,300 | 3,390 | 194,600 |
| 2024/02/07 | 3,400 | 3,440 | 3,400 | 3,440 | 86,900 |
| 2024/02/06 | 3,430 | 3,450 | 3,410 | 3,410 | 82,000 |
| 2024/02/05 | 3,465 | 3,485 | 3,420 | 3,440 | 86,300 |
| 2024/02/02 | 3,465 | 3,465 | 3,420 | 3,425 | 77,900 |
| 2024/02/01 | 3,435 | 3,460 | 3,430 | 3,440 | 105,700 |
| 2024/01/31 | 3,380 | 3,475 | 3,380 | 3,465 | 133,500 |
| 2024/01/30 | 3,425 | 3,430 | 3,395 | 3,395 | 63,000 |
| 2024/01/29 | 3,440 | 3,450 | 3,425 | 3,430 | 75,700 |
| 2024/01/26 | 3,400 | 3,420 | 3,385 | 3,385 | 103,100 |
| 2024/01/25 | 3,375 | 3,415 | 3,375 | 3,410 | 105,100 |
| 2024/01/24 | 3,410 | 3,410 | 3,355 | 3,370 | 95,700 |
| 2024/01/23 | 3,445 | 3,445 | 3,410 | 3,415 | 87,700 |
| 2024/01/22 | 3,400 | 3,425 | 3,400 | 3,420 | 71,200 |
| 2024/01/19 | 3,360 | 3,370 | 3,335 | 3,370 | 130,800 |
| 2024/01/18 | 3,350 | 3,365 | 3,325 | 3,325 | 85,700 |
| 2024/01/17 | 3,375 | 3,430 | 3,350 | 3,350 | 113,900 |
| 2024/01/16 | 3,435 | 3,435 | 3,375 | 3,380 | 136,000 |
| 2024/01/15 | 3,400 | 3,455 | 3,395 | 3,435 | 67,500 |
| 2024/01/12 | 3,415 | 3,430 | 3,380 | 3,395 | 123,900 |
| 2024/01/11 | 3,440 | 3,450 | 3,405 | 3,410 | 82,900 |
| 2024/01/10 | 3,405 | 3,445 | 3,395 | 3,415 | 93,400 |
| 2024/01/09 | 3,405 | 3,440 | 3,375 | 3,415 | 145,700 |
| 2024/01/05 | 3,445 | 3,460 | 3,390 | 3,390 | 111,500 |
| 2024/01/04 | 3,375 | 3,435 | 3,335 | 3,435 | 134,700 |