5393 ニチアス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,883 | 4,962 | 4,865 | 4,928 | 142,700 | 4,928 |
| 2025-05-08 | 4,795 | 4,860 | 4,784 | 4,844 | 92,400 | 4,844 |
| 2025-05-07 | 4,870 | 4,907 | 4,853 | 4,860 | 182,000 | 4,860 |
| 2025-05-02 | 4,790 | 4,838 | 4,771 | 4,832 | 106,900 | 4,832 |
| 2025-05-01 | 4,820 | 4,834 | 4,775 | 4,804 | 118,700 | 4,804 |
| 2025-04-30 | 4,774 | 4,798 | 4,737 | 4,798 | 120,100 | 4,798 |
| 2025-04-28 | 4,762 | 4,765 | 4,731 | 4,745 | 114,600 | 4,745 |
| 2025-04-25 | 4,760 | 4,790 | 4,700 | 4,725 | 142,700 | 4,725 |
| 2025-04-24 | 4,770 | 4,788 | 4,682 | 4,700 | 132,500 | 4,700 |
| 2025-04-23 | 4,810 | 4,811 | 4,753 | 4,765 | 159,600 | 4,765 |
| 2025-04-22 | 4,670 | 4,740 | 4,670 | 4,740 | 126,500 | 4,740 |
| 2025-04-21 | 4,676 | 4,700 | 4,663 | 4,693 | 94,200 | 4,693 |
| 2025-04-18 | 4,640 | 4,726 | 4,631 | 4,698 | 155,000 | 4,698 |
| 2025-04-17 | 4,563 | 4,620 | 4,539 | 4,612 | 123,900 | 4,612 |
| 2025-04-16 | 4,593 | 4,625 | 4,580 | 4,598 | 87,200 | 4,598 |
| 2025-04-15 | 4,600 | 4,621 | 4,579 | 4,608 | 157,600 | 4,608 |
| 2025-04-14 | 4,596 | 4,619 | 4,550 | 4,559 | 115,900 | 4,559 |
| 2025-04-11 | 4,466 | 4,546 | 4,417 | 4,544 | 211,400 | 4,544 |
| 2025-04-10 | 4,599 | 4,622 | 4,523 | 4,605 | 239,900 | 4,605 |
| 2025-04-09 | 4,327 | 4,427 | 4,270 | 4,389 | 250,700 | 4,389 |
| 2025-04-08 | 4,310 | 4,453 | 4,294 | 4,397 | 292,300 | 4,397 |
| 2025-04-07 | 4,176 | 4,242 | 4,083 | 4,170 | 385,100 | 4,170 |
| 2025-04-04 | 4,438 | 4,456 | 4,309 | 4,386 | 325,100 | 4,386 |
| 2025-04-03 | 4,454 | 4,503 | 4,410 | 4,488 | 289,200 | 4,488 |
| 2025-04-02 | 4,641 | 4,647 | 4,547 | 4,547 | 174,700 | 4,547 |
| 2025-04-01 | 4,629 | 4,672 | 4,582 | 4,620 | 233,800 | 4,620 |
| 2025-03-31 | 4,503 | 4,622 | 4,500 | 4,615 | 382,700 | 4,615 |
| 2025-03-28 | 4,595 | 4,638 | 4,578 | 4,633 | 257,000 | 4,633 |
| 2025-03-27 | 4,630 | 4,683 | 4,621 | 4,682 | 224,700 | 4,682 |
| 2025-03-26 | 4,662 | 4,694 | 4,597 | 4,689 | 319,500 | 4,689 |
| 2025-03-25 | 4,576 | 4,598 | 4,570 | 4,598 | 139,600 | 4,598 |
| 2025-03-24 | 4,570 | 4,614 | 4,530 | 4,591 | 247,700 | 4,591 |
| 2025-03-21 | 4,540 | 4,636 | 4,534 | 4,602 | 788,700 | 4,602 |
| 2025-03-19 | 4,443 | 4,540 | 4,443 | 4,523 | 209,400 | 4,523 |
| 2025-03-18 | 4,484 | 4,509 | 4,470 | 4,484 | 252,600 | 4,484 |
| 2025-03-17 | 4,448 | 4,478 | 4,437 | 4,455 | 166,300 | 4,455 |
| 2025-03-14 | 4,378 | 4,440 | 4,371 | 4,414 | 300,600 | 4,414 |
| 2025-03-13 | 4,420 | 4,431 | 4,362 | 4,366 | 262,400 | 4,366 |
| 2025-03-12 | 4,350 | 4,410 | 4,320 | 4,386 | 388,600 | 4,386 |
| 2025-03-11 | 4,216 | 4,356 | 4,216 | 4,340 | 306,800 | 4,340 |
| 2025-03-10 | 4,357 | 4,379 | 4,292 | 4,302 | 295,600 | 4,302 |
| 2025-03-07 | 4,276 | 4,388 | 4,270 | 4,356 | 355,300 | 4,356 |
| 2025-03-06 | 4,436 | 4,464 | 4,384 | 4,413 | 260,300 | 4,413 |
| 2025-03-05 | 4,484 | 4,501 | 4,429 | 4,444 | 339,800 | 4,444 |
| 2025-03-04 | 4,529 | 4,543 | 4,447 | 4,510 | 250,800 | 4,510 |
| 2025-03-03 | 4,527 | 4,566 | 4,483 | 4,561 | 217,000 | 4,561 |
| 2025-02-28 | 4,494 | 4,525 | 4,460 | 4,485 | 198,000 | 4,485 |
| 2025-02-27 | 4,600 | 4,600 | 4,520 | 4,524 | 187,700 | 4,524 |
| 2025-02-26 | 4,541 | 4,588 | 4,469 | 4,568 | 232,800 | 4,568 |
| 2025-02-25 | 4,458 | 4,564 | 4,440 | 4,511 | 221,700 | 4,511 |
| 2025-02-21 | 4,504 | 4,585 | 4,494 | 4,516 | 300,800 | 4,516 |
| 2025-02-20 | 4,564 | 4,564 | 4,444 | 4,503 | 245,700 | 4,503 |
| 2025-02-19 | 4,595 | 4,613 | 4,532 | 4,574 | 232,800 | 4,574 |
| 2025-02-18 | 4,568 | 4,635 | 4,550 | 4,595 | 186,000 | 4,595 |
| 2025-02-17 | 4,578 | 4,608 | 4,553 | 4,572 | 198,800 | 4,572 |
| 2025-02-14 | 4,612 | 4,619 | 4,512 | 4,558 | 334,300 | 4,558 |
| 2025-02-13 | 4,660 | 4,683 | 4,612 | 4,658 | 214,600 | 4,658 |
| 2025-02-12 | 4,643 | 4,672 | 4,542 | 4,672 | 405,900 | 4,672 |
| 2025-02-10 | 4,615 | 4,752 | 4,612 | 4,697 | 407,300 | 4,697 |
| 2025-02-07 | 5,003 | 5,095 | 4,757 | 4,757 | 496,700 | 4,757 |
| 2025-02-06 | 5,141 | 5,155 | 5,087 | 5,101 | 268,700 | 5,101 |
| 2025-02-05 | 5,007 | 5,067 | 5,007 | 5,041 | 139,900 | 5,041 |
| 2025-02-04 | 5,038 | 5,055 | 4,990 | 4,990 | 180,900 | 4,990 |
| 2025-02-03 | 5,030 | 5,090 | 4,935 | 4,975 | 220,100 | 4,975 |
| 2025-01-31 | 5,078 | 5,159 | 5,060 | 5,102 | 352,300 | 5,102 |
| 2025-01-30 | 4,971 | 5,040 | 4,881 | 5,030 | 257,800 | 5,030 |
| 2025-01-29 | 4,975 | 4,996 | 4,925 | 4,971 | 323,600 | 4,971 |
| 2025-01-28 | 5,017 | 5,053 | 4,955 | 4,975 | 185,800 | 4,975 |
| 2025-01-27 | 5,151 | 5,176 | 5,095 | 5,117 | 101,100 | 5,117 |
| 2025-01-24 | 5,141 | 5,172 | 5,104 | 5,110 | 112,100 | 5,110 |
| 2025-01-23 | 5,103 | 5,165 | 5,090 | 5,141 | 130,000 | 5,141 |
| 2025-01-22 | 5,128 | 5,139 | 5,072 | 5,117 | 164,400 | 5,117 |
| 2025-01-21 | 5,132 | 5,149 | 5,083 | 5,105 | 142,900 | 5,105 |
| 2025-01-20 | 5,083 | 5,161 | 5,071 | 5,134 | 184,000 | 5,134 |
| 2025-01-17 | 5,095 | 5,138 | 5,037 | 5,121 | 200,200 | 5,121 |
| 2025-01-16 | 5,208 | 5,220 | 5,124 | 5,129 | 233,800 | 5,129 |
| 2025-01-15 | 5,134 | 5,207 | 5,095 | 5,120 | 217,300 | 5,120 |
| 2025-01-14 | 5,481 | 5,501 | 5,149 | 5,149 | 260,400 | 5,149 |
| 2025-01-10 | 5,580 | 5,625 | 5,542 | 5,542 | 283,800 | 5,542 |
| 2025-01-09 | 5,563 | 5,597 | 5,546 | 5,575 | 194,600 | 5,575 |
| 2025-01-08 | 5,550 | 5,571 | 5,498 | 5,563 | 297,800 | 5,563 |
| 2025-01-07 | 5,670 | 5,675 | 5,624 | 5,640 | 262,700 | 5,640 |
| 2025-01-06 | 5,628 | 5,705 | 5,628 | 5,670 | 228,500 | 5,670 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株