5393 ニチアス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,200 | 4,265 | 4,185 | 4,250 | 120,900 | 4,250 |
| 2024-05-01 | 4,270 | 4,310 | 4,210 | 4,250 | 136,600 | 4,250 |
| 2024-04-30 | 4,300 | 4,370 | 4,250 | 4,340 | 216,300 | 4,340 |
| 2024-04-26 | 4,100 | 4,315 | 4,060 | 4,300 | 635,100 | 4,300 |
| 2024-04-25 | 4,160 | 4,200 | 4,090 | 4,170 | 430,100 | 4,170 |
| 2024-04-24 | 4,040 | 4,150 | 4,030 | 4,150 | 246,200 | 4,150 |
| 2024-04-23 | 3,995 | 4,040 | 3,995 | 4,020 | 79,800 | 4,020 |
| 2024-04-22 | 4,040 | 4,055 | 3,990 | 4,015 | 101,900 | 4,015 |
| 2024-04-19 | 4,035 | 4,065 | 3,920 | 3,990 | 193,900 | 3,990 |
| 2024-04-18 | 3,990 | 4,080 | 3,970 | 4,045 | 245,100 | 4,045 |
| 2024-04-17 | 4,020 | 4,045 | 3,935 | 3,995 | 228,600 | 3,995 |
| 2024-04-16 | 4,100 | 4,130 | 4,015 | 4,040 | 157,200 | 4,040 |
| 2024-04-15 | 4,060 | 4,165 | 4,055 | 4,155 | 140,400 | 4,155 |
| 2024-04-12 | 4,110 | 4,120 | 4,075 | 4,120 | 111,100 | 4,120 |
| 2024-04-11 | 4,035 | 4,085 | 4,005 | 4,075 | 104,200 | 4,075 |
| 2024-04-10 | 4,000 | 4,055 | 3,995 | 4,050 | 98,400 | 4,050 |
| 2024-04-09 | 4,050 | 4,060 | 4,010 | 4,030 | 94,300 | 4,030 |
| 2024-04-08 | 4,030 | 4,055 | 4,010 | 4,025 | 97,600 | 4,025 |
| 2024-04-05 | 3,985 | 4,000 | 3,940 | 3,980 | 77,100 | 3,980 |
| 2024-04-04 | 3,990 | 4,060 | 3,975 | 4,010 | 126,500 | 4,010 |
| 2024-04-03 | 3,955 | 3,995 | 3,925 | 3,975 | 160,300 | 3,975 |
| 2024-04-02 | 3,965 | 4,015 | 3,920 | 3,955 | 116,400 | 3,955 |
| 2024-04-01 | 4,100 | 4,100 | 3,975 | 3,995 | 93,800 | 3,995 |
| 2024-03-29 | 4,035 | 4,085 | 4,030 | 4,070 | 88,700 | 4,070 |
| 2024-03-28 | 4,100 | 4,100 | 4,030 | 4,035 | 118,400 | 4,035 |
| 2024-03-27 | 4,060 | 4,150 | 4,045 | 4,125 | 163,200 | 4,125 |
| 2024-03-26 | 4,085 | 4,090 | 4,045 | 4,045 | 88,300 | 4,045 |
| 2024-03-25 | 4,095 | 4,100 | 4,055 | 4,085 | 144,200 | 4,085 |
| 2024-03-22 | 4,025 | 4,090 | 4,020 | 4,080 | 133,600 | 4,080 |
| 2024-03-21 | 4,080 | 4,080 | 4,010 | 4,025 | 161,700 | 4,025 |
| 2024-03-19 | 4,000 | 4,035 | 3,975 | 4,030 | 135,200 | 4,030 |
| 2024-03-18 | 3,985 | 4,020 | 3,960 | 3,980 | 139,000 | 3,980 |
| 2024-03-15 | 3,945 | 3,990 | 3,940 | 3,970 | 195,000 | 3,970 |
| 2024-03-14 | 3,920 | 3,975 | 3,905 | 3,975 | 84,200 | 3,975 |
| 2024-03-13 | 3,980 | 4,000 | 3,905 | 3,930 | 84,200 | 3,930 |
| 2024-03-12 | 3,890 | 3,940 | 3,845 | 3,930 | 98,500 | 3,930 |
| 2024-03-11 | 3,940 | 3,950 | 3,840 | 3,905 | 148,900 | 3,905 |
| 2024-03-08 | 3,920 | 3,990 | 3,865 | 3,985 | 201,800 | 3,985 |
| 2024-03-07 | 4,010 | 4,035 | 3,935 | 3,975 | 171,900 | 3,975 |
| 2024-03-06 | 4,030 | 4,030 | 3,925 | 3,955 | 179,100 | 3,955 |
| 2024-03-05 | 3,960 | 3,995 | 3,915 | 3,965 | 162,800 | 3,965 |
| 2024-03-04 | 3,920 | 3,960 | 3,920 | 3,935 | 138,500 | 3,935 |
| 2024-03-01 | 3,910 | 3,930 | 3,875 | 3,920 | 101,800 | 3,920 |
| 2024-02-29 | 3,900 | 3,955 | 3,890 | 3,930 | 276,800 | 3,930 |
| 2024-02-28 | 3,900 | 3,930 | 3,875 | 3,890 | 161,200 | 3,890 |
| 2024-02-27 | 3,800 | 3,885 | 3,785 | 3,845 | 137,400 | 3,845 |
| 2024-02-26 | 3,850 | 3,850 | 3,775 | 3,800 | 149,200 | 3,800 |
| 2024-02-22 | 3,800 | 3,810 | 3,745 | 3,760 | 131,000 | 3,760 |
| 2024-02-21 | 3,785 | 3,795 | 3,730 | 3,760 | 122,700 | 3,760 |
| 2024-02-20 | 3,735 | 3,775 | 3,730 | 3,775 | 110,200 | 3,775 |
| 2024-02-19 | 3,710 | 3,755 | 3,700 | 3,745 | 140,900 | 3,745 |
| 2024-02-16 | 3,640 | 3,745 | 3,640 | 3,735 | 171,000 | 3,735 |
| 2024-02-15 | 3,640 | 3,690 | 3,620 | 3,635 | 140,300 | 3,635 |
| 2024-02-14 | 3,635 | 3,675 | 3,620 | 3,630 | 202,600 | 3,630 |
| 2024-02-13 | 3,540 | 3,630 | 3,530 | 3,620 | 239,300 | 3,620 |
| 2024-02-09 | 3,670 | 3,680 | 3,490 | 3,490 | 361,800 | 3,490 |
| 2024-02-08 | 3,450 | 3,450 | 3,300 | 3,390 | 194,600 | 3,390 |
| 2024-02-07 | 3,400 | 3,440 | 3,400 | 3,440 | 86,900 | 3,440 |
| 2024-02-06 | 3,430 | 3,450 | 3,410 | 3,410 | 82,000 | 3,410 |
| 2024-02-05 | 3,465 | 3,485 | 3,420 | 3,440 | 86,300 | 3,440 |
| 2024-02-02 | 3,465 | 3,465 | 3,420 | 3,425 | 77,900 | 3,425 |
| 2024-02-01 | 3,435 | 3,460 | 3,430 | 3,440 | 105,700 | 3,440 |
| 2024-01-31 | 3,380 | 3,475 | 3,380 | 3,465 | 133,500 | 3,465 |
| 2024-01-30 | 3,425 | 3,430 | 3,395 | 3,395 | 63,000 | 3,395 |
| 2024-01-29 | 3,440 | 3,450 | 3,425 | 3,430 | 75,700 | 3,430 |
| 2024-01-26 | 3,400 | 3,420 | 3,385 | 3,385 | 103,100 | 3,385 |
| 2024-01-25 | 3,375 | 3,415 | 3,375 | 3,410 | 105,100 | 3,410 |
| 2024-01-24 | 3,410 | 3,410 | 3,355 | 3,370 | 95,700 | 3,370 |
| 2024-01-23 | 3,445 | 3,445 | 3,410 | 3,415 | 87,700 | 3,415 |
| 2024-01-22 | 3,400 | 3,425 | 3,400 | 3,420 | 71,200 | 3,420 |
| 2024-01-19 | 3,360 | 3,370 | 3,335 | 3,370 | 130,800 | 3,370 |
| 2024-01-18 | 3,350 | 3,365 | 3,325 | 3,325 | 85,700 | 3,325 |
| 2024-01-17 | 3,375 | 3,430 | 3,350 | 3,350 | 113,900 | 3,350 |
| 2024-01-16 | 3,435 | 3,435 | 3,375 | 3,380 | 136,000 | 3,380 |
| 2024-01-15 | 3,400 | 3,455 | 3,395 | 3,435 | 67,500 | 3,435 |
| 2024-01-12 | 3,415 | 3,430 | 3,380 | 3,395 | 123,900 | 3,395 |
| 2024-01-11 | 3,440 | 3,450 | 3,405 | 3,410 | 82,900 | 3,410 |
| 2024-01-10 | 3,405 | 3,445 | 3,395 | 3,415 | 93,400 | 3,415 |
| 2024-01-09 | 3,405 | 3,440 | 3,375 | 3,415 | 145,700 | 3,415 |
| 2024-01-05 | 3,445 | 3,460 | 3,390 | 3,390 | 111,500 | 3,390 |
| 2024-01-04 | 3,375 | 3,435 | 3,335 | 3,435 | 134,700 | 3,435 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
