5393 ニチアス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 2,620 | 2,633 | 2,607 | 2,613 | 178,600 | 2,613 |
2023-03-17 | 2,668 | 2,668 | 2,635 | 2,649 | 155,600 | 2,649 |
2023-03-16 | 2,598 | 2,633 | 2,584 | 2,626 | 114,100 | 2,626 |
2023-03-15 | 2,636 | 2,674 | 2,636 | 2,674 | 100,500 | 2,674 |
2023-03-14 | 2,641 | 2,645 | 2,589 | 2,631 | 138,300 | 2,631 |
2023-03-13 | 2,733 | 2,733 | 2,662 | 2,702 | 128,900 | 2,702 |
2023-03-10 | 2,773 | 2,784 | 2,753 | 2,766 | 151,800 | 2,766 |
2023-03-09 | 2,793 | 2,815 | 2,783 | 2,814 | 200,200 | 2,814 |
2023-03-08 | 2,770 | 2,797 | 2,752 | 2,763 | 246,500 | 2,763 |
2023-03-07 | 2,730 | 2,760 | 2,724 | 2,745 | 187,600 | 2,745 |
2023-03-06 | 2,725 | 2,726 | 2,693 | 2,713 | 133,600 | 2,713 |
2023-03-03 | 2,702 | 2,716 | 2,683 | 2,709 | 143,400 | 2,709 |
2023-03-02 | 2,715 | 2,722 | 2,687 | 2,691 | 111,800 | 2,691 |
2023-03-01 | 2,681 | 2,707 | 2,681 | 2,704 | 100,400 | 2,704 |
2023-02-28 | 2,692 | 2,710 | 2,677 | 2,687 | 238,200 | 2,687 |
2023-02-27 | 2,636 | 2,670 | 2,632 | 2,660 | 152,000 | 2,660 |
2023-02-24 | 2,595 | 2,616 | 2,590 | 2,606 | 195,800 | 2,606 |
2023-02-22 | 2,598 | 2,598 | 2,569 | 2,589 | 131,300 | 2,589 |
2023-02-21 | 2,579 | 2,607 | 2,576 | 2,604 | 116,100 | 2,604 |
2023-02-20 | 2,598 | 2,598 | 2,580 | 2,589 | 73,500 | 2,589 |
2023-02-17 | 2,556 | 2,582 | 2,555 | 2,573 | 97,200 | 2,573 |
2023-02-16 | 2,577 | 2,590 | 2,569 | 2,586 | 106,800 | 2,586 |
2023-02-15 | 2,585 | 2,589 | 2,551 | 2,555 | 109,100 | 2,555 |
2023-02-14 | 2,578 | 2,578 | 2,554 | 2,569 | 95,000 | 2,569 |
2023-02-13 | 2,544 | 2,556 | 2,530 | 2,544 | 66,200 | 2,544 |
2023-02-10 | 2,507 | 2,552 | 2,507 | 2,531 | 82,300 | 2,531 |
2023-02-09 | 2,508 | 2,529 | 2,503 | 2,527 | 118,900 | 2,527 |
2023-02-08 | 2,517 | 2,540 | 2,517 | 2,529 | 96,800 | 2,529 |
2023-02-07 | 2,450 | 2,521 | 2,442 | 2,521 | 233,800 | 2,521 |
2023-02-06 | 2,461 | 2,465 | 2,418 | 2,428 | 160,100 | 2,428 |
2023-02-03 | 2,432 | 2,436 | 2,406 | 2,415 | 119,400 | 2,415 |
2023-02-02 | 2,460 | 2,469 | 2,435 | 2,441 | 105,000 | 2,441 |
2023-02-01 | 2,512 | 2,517 | 2,457 | 2,459 | 117,000 | 2,459 |
2023-01-31 | 2,470 | 2,506 | 2,465 | 2,504 | 160,500 | 2,504 |
2023-01-30 | 2,449 | 2,462 | 2,444 | 2,460 | 105,800 | 2,460 |
2023-01-27 | 2,454 | 2,454 | 2,442 | 2,446 | 68,100 | 2,446 |
2023-01-26 | 2,443 | 2,456 | 2,437 | 2,447 | 67,000 | 2,447 |
2023-01-25 | 2,436 | 2,453 | 2,433 | 2,437 | 96,200 | 2,437 |
2023-01-24 | 2,423 | 2,440 | 2,417 | 2,436 | 59,800 | 2,436 |
2023-01-23 | 2,400 | 2,413 | 2,387 | 2,400 | 84,800 | 2,400 |
2023-01-20 | 2,378 | 2,384 | 2,370 | 2,373 | 59,800 | 2,373 |
2023-01-19 | 2,358 | 2,377 | 2,355 | 2,366 | 46,400 | 2,366 |
2023-01-18 | 2,350 | 2,389 | 2,338 | 2,377 | 83,900 | 2,377 |
2023-01-17 | 2,325 | 2,348 | 2,324 | 2,339 | 62,400 | 2,339 |
2023-01-16 | 2,331 | 2,349 | 2,316 | 2,323 | 72,600 | 2,323 |
2023-01-13 | 2,319 | 2,355 | 2,319 | 2,335 | 141,100 | 2,335 |
2023-01-12 | 2,344 | 2,358 | 2,331 | 2,345 | 109,900 | 2,345 |
2023-01-11 | 2,341 | 2,369 | 2,330 | 2,363 | 84,300 | 2,363 |
2023-01-10 | 2,369 | 2,369 | 2,329 | 2,339 | 114,200 | 2,339 |
2023-01-06 | 2,306 | 2,338 | 2,305 | 2,332 | 87,200 | 2,332 |
2023-01-05 | 2,300 | 2,319 | 2,292 | 2,319 | 92,600 | 2,319 |
2023-01-04 | 2,350 | 2,353 | 2,303 | 2,306 | 81,500 | 2,306 |
分割・併合履歴 : [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株