5393 ニチアス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	2,775	2,786	2,733	2,770	174,200	2,770
2021-12-07	2,741	2,792	2,710	2,783	198,100	2,783
2021-12-06	2,691	2,712	2,673	2,695	153,900	2,695
2021-12-03	2,640	2,670	2,625	2,670	147,900	2,670
2021-12-02	2,569	2,633	2,569	2,611	143,300	2,611
2021-12-01	2,565	2,616	2,554	2,596	219,800	2,596
2021-11-30	2,596	2,646	2,564	2,566	269,700	2,566
2021-11-29	2,568	2,605	2,545	2,559	236,700	2,559
2021-11-26	2,659	2,659	2,613	2,618	85,200	2,618
2021-11-25	2,656	2,685	2,656	2,669	81,700	2,669
2021-11-24	2,668	2,731	2,668	2,686	142,900	2,686
2021-11-22	2,616	2,651	2,611	2,644	66,900	2,644
2021-11-19	2,634	2,641	2,616	2,637	103,400	2,637
2021-11-18	2,609	2,655	2,596	2,637	86,100	2,637
2021-11-17	2,640	2,640	2,608	2,620	144,900	2,620
2021-11-16	2,697	2,706	2,675	2,680	109,500	2,680
2021-11-15	2,721	2,740	2,706	2,717	110,400	2,717
2021-11-12	2,664	2,721	2,660	2,721	111,600	2,721
2021-11-11	2,630	2,647	2,610	2,643	142,600	2,643
2021-11-10	2,712	2,721	2,630	2,640	196,900	2,640
2021-11-09	2,742	2,780	2,701	2,723	263,600	2,723
2021-11-08	2,810	2,840	2,737	2,811	159,000	2,811
2021-11-05	2,840	2,840	2,750	2,820	99,300	2,820
2021-11-04	2,857	2,874	2,829	2,866	137,800	2,866
2021-11-02	2,834	2,848	2,818	2,836	105,500	2,836
2021-11-01	2,836	2,860	2,827	2,860	155,300	2,860
2021-10-29	2,768	2,800	2,751	2,783	185,200	2,783
2021-10-28	2,751	2,786	2,722	2,768	581,700	2,768
2021-10-27	2,754	2,786	2,749	2,783	203,900	2,783
2021-10-26	2,733	2,783	2,733	2,770	173,600	2,770
2021-10-25	2,692	2,763	2,683	2,726	179,300	2,726
2021-10-22	2,650	2,754	2,640	2,716	237,500	2,716
2021-10-21	2,694	2,715	2,663	2,678	173,700	2,678
2021-10-20	2,730	2,756	2,698	2,709	272,600	2,709
2021-10-19	2,700	2,722	2,660	2,712	611,500	2,712
2021-10-18	2,628	2,648	2,599	2,641	140,700	2,641
2021-10-15	2,586	2,628	2,568	2,628	140,500	2,628
2021-10-14	2,501	2,538	2,495	2,537	90,700	2,537
2021-10-13	2,529	2,545	2,503	2,515	139,800	2,515
2021-10-12	2,579	2,585	2,550	2,557	95,400	2,557
2021-10-11	2,558	2,598	2,545	2,598	119,400	2,598
2021-10-08	2,590	2,593	2,546	2,548	214,500	2,548
2021-10-07	2,560	2,573	2,531	2,542	147,300	2,542
2021-10-06	2,559	2,615	2,525	2,562	222,600	2,562
2021-10-05	2,551	2,597	2,507	2,521	161,500	2,521
2021-10-04	2,701	2,707	2,600	2,601	117,100	2,601
2021-10-01	2,690	2,694	2,650	2,660	189,200	2,660
2021-09-30	2,740	2,777	2,732	2,738	185,000	2,738
2021-09-29	2,753	2,766	2,716	2,748	166,000	2,748
2021-09-28	2,814	2,834	2,760	2,826	157,000	2,826
2021-09-27	2,888	2,888	2,818	2,819	140,800	2,819
2021-09-24	2,946	2,946	2,893	2,901	164,800	2,901
2021-09-22	2,889	2,892	2,852	2,854	119,000	2,854
2021-09-21	2,913	2,919	2,882	2,889	143,200	2,889
2021-09-17	3,005	3,005	2,943	2,972	194,800	2,972
2021-09-16	2,989	3,000	2,961	2,989	140,800	2,989
2021-09-15	2,895	3,005	2,870	2,989	432,100	2,989
2021-09-14	3,005	3,090	2,976	3,085	309,900	3,085
2021-09-13	2,913	3,010	2,900	3,005	295,700	3,005
2021-09-10	2,873	2,911	2,858	2,911	184,800	2,911
2021-09-09	2,874	2,893	2,849	2,882	170,300	2,882
2021-09-08	2,926	2,943	2,904	2,940	139,600	2,940
2021-09-07	2,928	2,950	2,908	2,930	115,200	2,930
2021-09-06	2,913	2,926	2,896	2,906	112,000	2,906
2021-09-03	2,861	2,922	2,843	2,913	117,600	2,913
2021-09-02	2,866	2,880	2,831	2,843	128,400	2,843
2021-09-01	2,905	2,920	2,869	2,881	107,600	2,881
2021-08-31	2,900	2,939	2,871	2,919	113,300	2,919
2021-08-30	2,862	2,909	2,857	2,906	109,300	2,906
2021-08-27	2,851	2,857	2,823	2,833	60,200	2,833
2021-08-26	2,861	2,868	2,835	2,857	60,000	2,857
2021-08-25	2,836	2,868	2,832	2,848	98,800	2,848
2021-08-24	2,789	2,856	2,785	2,838	139,500	2,838
2021-08-23	2,751	2,767	2,722	2,739	98,800	2,739
2021-08-20	2,747	2,770	2,717	2,722	132,900	2,722
2021-08-19	2,817	2,832	2,775	2,779	71,500	2,779
2021-08-18	2,784	2,834	2,784	2,808	69,200	2,808
2021-08-17	2,825	2,825	2,771	2,787	65,500	2,787
2021-08-16	2,830	2,830	2,764	2,800	83,900	2,800
2021-08-13	2,869	2,871	2,837	2,847	87,400	2,847
2021-08-12	2,884	2,887	2,855	2,866	146,900	2,866
2021-08-11	2,879	2,901	2,852	2,859	168,000	2,859
2021-08-10	2,869	2,884	2,839	2,853	139,200	2,853
2021-08-06	2,880	2,890	2,862	2,869	85,300	2,869
2021-08-05	2,862	2,930	2,851	2,913	111,700	2,913
2021-08-04	2,980	2,995	2,901	2,921	172,300	2,921
2021-08-03	3,000	3,040	2,911	3,030	371,200	3,030
2021-08-02	2,809	2,908	2,800	2,907	185,500	2,907
2021-07-30	2,782	2,802	2,753	2,771	114,100	2,771
2021-07-29	2,799	2,807	2,781	2,804	95,700	2,804
2021-07-28	2,799	2,807	2,777	2,791	89,600	2,791
2021-07-27	2,826	2,826	2,806	2,824	84,800	2,824
2021-07-26	2,809	2,823	2,795	2,822	64,300	2,822
2021-07-21	2,758	2,778	2,739	2,759	67,800	2,759
2021-07-20	2,754	2,762	2,718	2,727	89,000	2,727
2021-07-19	2,816	2,836	2,769	2,782	75,200	2,782
2021-07-16	2,817	2,845	2,814	2,835	65,300	2,835
2021-07-15	2,859	2,870	2,835	2,841	68,700	2,841
2021-07-14	2,847	2,899	2,834	2,866	65,300	2,866
2021-07-13	2,810	2,860	2,800	2,860	173,200	2,860
2021-07-12	2,822	2,824	2,786	2,816	267,400	2,816
2021-07-09	2,708	2,749	2,688	2,744	178,700	2,744
2021-07-08	2,766	2,769	2,738	2,749	107,200	2,749
2021-07-07	2,760	2,770	2,749	2,754	76,400	2,754
2021-07-06	2,797	2,812	2,780	2,810	67,100	2,810
2021-07-05	2,797	2,816	2,776	2,805	61,100	2,805
2021-07-02	2,802	2,821	2,791	2,821	101,500	2,821
2021-07-01	2,798	2,809	2,778	2,806	82,000	2,806
2021-06-30	2,835	2,838	2,789	2,795	112,000	2,795
2021-06-29	2,806	2,819	2,771	2,785	119,300	2,785
2021-06-28	2,795	2,829	2,787	2,821	76,100	2,821
2021-06-25	2,790	2,809	2,776	2,802	75,400	2,802
2021-06-24	2,768	2,780	2,750	2,773	58,200	2,773
2021-06-23	2,775	2,775	2,750	2,768	98,300	2,768
2021-06-22	2,755	2,796	2,741	2,793	101,200	2,793
2021-06-21	2,690	2,695	2,659	2,686	100,400	2,686
2021-06-18	2,762	2,775	2,736	2,742	128,400	2,742
2021-06-17	2,810	2,815	2,779	2,786	47,100	2,786
2021-06-16	2,800	2,820	2,799	2,811	76,700	2,811
2021-06-15	2,793	2,822	2,783	2,815	56,400	2,815
2021-06-14	2,830	2,849	2,795	2,795	92,600	2,795
2021-06-11	2,826	2,826	2,780	2,798	124,200	2,798
2021-06-10	2,811	2,830	2,796	2,805	143,700	2,805
2021-06-09	2,831	2,845	2,821	2,826	74,600	2,826
2021-06-08	2,843	2,854	2,802	2,829	63,800	2,829
2021-06-07	2,825	2,849	2,811	2,843	75,600	2,843
2021-06-04	2,764	2,828	2,764	2,808	106,200	2,808
2021-06-03	2,765	2,782	2,743	2,774	151,500	2,774
2021-06-02	2,767	2,802	2,746	2,767	312,500	2,767
2021-06-01	2,782	2,784	2,738	2,753	143,000	2,753
2021-05-31	2,720	2,752	2,681	2,723	115,300	2,723
2021-05-28	2,728	2,746	2,699	2,741	121,500	2,741
2021-05-27	2,745	2,746	2,673	2,674	238,800	2,674
2021-05-26	2,771	2,773	2,744	2,748	130,200	2,748
2021-05-25	2,815	2,827	2,784	2,792	122,700	2,792
2021-05-24	2,800	2,831	2,800	2,816	90,300	2,816
2021-05-21	2,766	2,801	2,755	2,794	87,200	2,794
2021-05-20	2,746	2,807	2,722	2,787	123,700	2,787
2021-05-19	2,768	2,805	2,768	2,777	107,100	2,777
2021-05-18	2,819	2,842	2,808	2,826	88,800	2,826
2021-05-17	2,858	2,865	2,795	2,819	70,100	2,819
2021-05-14	2,847	2,850	2,813	2,820	74,800	2,820
2021-05-13	2,836	2,836	2,788	2,790	144,200	2,790
2021-05-12	2,899	2,899	2,839	2,854	143,400	2,854
2021-05-11	2,997	3,050	2,908	2,923	174,300	2,923
2021-05-10	2,960	3,015	2,951	2,997	156,800	2,997
2021-05-07	2,950	2,992	2,943	2,973	154,900	2,973
2021-05-06	2,892	2,968	2,875	2,908	182,200	2,908
2021-04-30	2,797	2,869	2,796	2,851	181,200	2,851
2021-04-28	2,819	2,837	2,812	2,814	140,300	2,814
2021-04-27	2,820	2,842	2,794	2,819	137,800	2,819
2021-04-26	2,828	2,843	2,821	2,829	96,500	2,829
2021-04-23	2,863	2,863	2,801	2,824	148,600	2,824
2021-04-22	2,848	2,853	2,794	2,838	211,200	2,838
2021-04-21	2,804	2,812	2,780	2,785	230,100	2,785
2021-04-20	2,807	2,845	2,780	2,824	191,800	2,824
2021-04-19	2,840	2,865	2,819	2,832	129,500	2,832
2021-04-16	2,877	2,877	2,843	2,847	38,500	2,847
2021-04-15	2,875	2,915	2,850	2,877	53,100	2,877
2021-04-14	2,870	2,881	2,840	2,869	152,300	2,869
2021-04-13	2,811	2,914	2,811	2,874	181,200	2,874
2021-04-12	2,802	2,819	2,766	2,811	108,000	2,811
2021-04-09	2,779	2,813	2,766	2,802	130,200	2,802
2021-04-08	2,763	2,764	2,731	2,760	86,600	2,760
2021-04-07	2,734	2,764	2,720	2,762	127,800	2,762
2021-04-06	2,830	2,830	2,731	2,751	91,400	2,751
2021-04-05	2,790	2,835	2,777	2,821	90,200	2,821
2021-04-02	2,842	2,849	2,784	2,804	123,600	2,804
2021-04-01	2,824	2,836	2,763	2,814	168,700	2,814
2021-03-31	2,728	2,826	2,727	2,810	235,500	2,810
2021-03-30	2,721	2,780	2,712	2,770	181,100	2,770
2021-03-29	2,845	2,845	2,737	2,779	245,800	2,779
2021-03-26	2,834	2,839	2,767	2,777	183,800	2,777
2021-03-25	2,827	2,840	2,802	2,807	120,200	2,807
2021-03-24	2,787	2,796	2,760	2,760	217,400	2,760
2021-03-23	2,925	2,953	2,883	2,887	149,900	2,887
2021-03-22	2,891	2,943	2,883	2,931	212,300	2,931
2021-03-19	2,817	2,894	2,811	2,878	241,000	2,878
2021-03-18	2,848	2,889	2,838	2,887	116,300	2,887
2021-03-17	2,776	2,846	2,760	2,846	116,300	2,846
2021-03-16	2,847	2,856	2,804	2,819	194,200	2,819
2021-03-15	2,807	2,880	2,807	2,832	157,800	2,832
2021-03-12	2,793	2,802	2,767	2,802	151,900	2,802
2021-03-11	2,800	2,812	2,776	2,786	180,900	2,786
2021-03-10	2,757	2,786	2,747	2,762	120,800	2,762
2021-03-09	2,740	2,800	2,720	2,800	187,600	2,800
2021-03-08	2,718	2,742	2,676	2,692	157,700	2,692
2021-03-05	2,633	2,709	2,592	2,706	329,400	2,706
2021-03-04	2,636	2,648	2,576	2,628	233,300	2,628
2021-03-03	2,536	2,560	2,523	2,554	142,800	2,554
2021-03-02	2,564	2,564	2,521	2,547	134,200	2,547
2021-03-01	2,537	2,573	2,516	2,550	156,900	2,550
2021-02-26	2,554	2,563	2,468	2,487	206,900	2,487
2021-02-25	2,517	2,548	2,492	2,504	191,400	2,504
2021-02-24	2,480	2,508	2,462	2,480	120,000	2,480
2021-02-22	2,471	2,502	2,464	2,486	144,500	2,486
2021-02-19	2,457	2,457	2,408	2,432	119,100	2,432
2021-02-18	2,500	2,500	2,462	2,463	142,300	2,463
2021-02-17	2,527	2,540	2,516	2,527	55,000	2,527
2021-02-16	2,522	2,535	2,506	2,531	102,900	2,531
2021-02-15	2,534	2,545	2,521	2,538	83,800	2,538
2021-02-12	2,551	2,559	2,504	2,509	98,500	2,509
2021-02-10	2,498	2,535	2,474	2,523	145,600	2,523
2021-02-09	2,545	2,546	2,497	2,522	160,900	2,522
2021-02-08	2,536	2,584	2,531	2,559	174,300	2,559
2021-02-05	2,520	2,538	2,505	2,521	132,500	2,521
2021-02-04	2,470	2,504	2,466	2,497	103,100	2,497
2021-02-03	2,457	2,484	2,457	2,483	101,600	2,483
2021-02-02	2,406	2,441	2,406	2,437	83,000	2,437
2021-02-01	2,394	2,430	2,394	2,406	91,400	2,406
2021-01-29	2,435	2,438	2,390	2,390	145,500	2,390
2021-01-28	2,386	2,453	2,386	2,433	420,800	2,433
2021-01-27	2,442	2,462	2,421	2,454	170,000	2,454
2021-01-26	2,462	2,475	2,441	2,443	128,300	2,443
2021-01-25	2,484	2,484	2,451	2,464	118,000	2,464
2021-01-22	2,475	2,511	2,474	2,483	128,700	2,483
2021-01-21	2,488	2,534	2,481	2,497	151,400	2,497
2021-01-20	2,455	2,461	2,408	2,441	134,600	2,441
2021-01-19	2,481	2,490	2,456	2,456	127,300	2,456
2021-01-18	2,475	2,498	2,462	2,492	72,700	2,492
2021-01-15	2,543	2,552	2,475	2,475	166,700	2,475
2021-01-14	2,504	2,563	2,497	2,551	204,600	2,551
2021-01-13	2,486	2,519	2,480	2,518	113,800	2,518
2021-01-12	2,465	2,510	2,444	2,510	135,100	2,510
2021-01-08	2,457	2,490	2,440	2,486	137,300	2,486
2021-01-07	2,451	2,479	2,442	2,452	130,000	2,452
2021-01-06	2,442	2,442	2,416	2,431	83,700	2,431
2021-01-05	2,408	2,418	2,385	2,405	98,100	2,405
2021-01-04	2,460	2,460	2,403	2,436	76,400	2,436

分割・併合履歴： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株