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
2021-12-082,7752,7862,7332,770174,2002,770
2021-12-072,7412,7922,7102,783198,1002,783
2021-12-062,6912,7122,6732,695153,9002,695
2021-12-032,6402,6702,6252,670147,9002,670
2021-12-022,5692,6332,5692,611143,3002,611
2021-12-012,5652,6162,5542,596219,8002,596
2021-11-302,5962,6462,5642,566269,7002,566
2021-11-292,5682,6052,5452,559236,7002,559
2021-11-262,6592,6592,6132,61885,2002,618
2021-11-252,6562,6852,6562,66981,7002,669
2021-11-242,6682,7312,6682,686142,9002,686
2021-11-222,6162,6512,6112,64466,9002,644
2021-11-192,6342,6412,6162,637103,4002,637
2021-11-182,6092,6552,5962,63786,1002,637
2021-11-172,6402,6402,6082,620144,9002,620
2021-11-162,6972,7062,6752,680109,5002,680
2021-11-152,7212,7402,7062,717110,4002,717
2021-11-122,6642,7212,6602,721111,6002,721
2021-11-112,6302,6472,6102,643142,6002,643
2021-11-102,7122,7212,6302,640196,9002,640
2021-11-092,7422,7802,7012,723263,6002,723
2021-11-082,8102,8402,7372,811159,0002,811
2021-11-052,8402,8402,7502,82099,3002,820
2021-11-042,8572,8742,8292,866137,8002,866
2021-11-022,8342,8482,8182,836105,5002,836
2021-11-012,8362,8602,8272,860155,3002,860
2021-10-292,7682,8002,7512,783185,2002,783
2021-10-282,7512,7862,7222,768581,7002,768
2021-10-272,7542,7862,7492,783203,9002,783
2021-10-262,7332,7832,7332,770173,6002,770
2021-10-252,6922,7632,6832,726179,3002,726
2021-10-222,6502,7542,6402,716237,5002,716
2021-10-212,6942,7152,6632,678173,7002,678
2021-10-202,7302,7562,6982,709272,6002,709
2021-10-192,7002,7222,6602,712611,5002,712
2021-10-182,6282,6482,5992,641140,7002,641
2021-10-152,5862,6282,5682,628140,5002,628
2021-10-142,5012,5382,4952,53790,7002,537
2021-10-132,5292,5452,5032,515139,8002,515
2021-10-122,5792,5852,5502,55795,4002,557
2021-10-112,5582,5982,5452,598119,4002,598
2021-10-082,5902,5932,5462,548214,5002,548
2021-10-072,5602,5732,5312,542147,3002,542
2021-10-062,5592,6152,5252,562222,6002,562
2021-10-052,5512,5972,5072,521161,5002,521
2021-10-042,7012,7072,6002,601117,1002,601
2021-10-012,6902,6942,6502,660189,2002,660
2021-09-302,7402,7772,7322,738185,0002,738
2021-09-292,7532,7662,7162,748166,0002,748
2021-09-282,8142,8342,7602,826157,0002,826
2021-09-272,8882,8882,8182,819140,8002,819
2021-09-242,9462,9462,8932,901164,8002,901
2021-09-222,8892,8922,8522,854119,0002,854
2021-09-212,9132,9192,8822,889143,2002,889
2021-09-173,0053,0052,9432,972194,8002,972
2021-09-162,9893,0002,9612,989140,8002,989
2021-09-152,8953,0052,8702,989432,1002,989
2021-09-143,0053,0902,9763,085309,9003,085
2021-09-132,9133,0102,9003,005295,7003,005
2021-09-102,8732,9112,8582,911184,8002,911
2021-09-092,8742,8932,8492,882170,3002,882
2021-09-082,9262,9432,9042,940139,6002,940
2021-09-072,9282,9502,9082,930115,2002,930
2021-09-062,9132,9262,8962,906112,0002,906
2021-09-032,8612,9222,8432,913117,6002,913
2021-09-022,8662,8802,8312,843128,4002,843
2021-09-012,9052,9202,8692,881107,6002,881
2021-08-312,9002,9392,8712,919113,3002,919
2021-08-302,8622,9092,8572,906109,3002,906
2021-08-272,8512,8572,8232,83360,2002,833
2021-08-262,8612,8682,8352,85760,0002,857
2021-08-252,8362,8682,8322,84898,8002,848
2021-08-242,7892,8562,7852,838139,5002,838
2021-08-232,7512,7672,7222,73998,8002,739
2021-08-202,7472,7702,7172,722132,9002,722
2021-08-192,8172,8322,7752,77971,5002,779
2021-08-182,7842,8342,7842,80869,2002,808
2021-08-172,8252,8252,7712,78765,5002,787
2021-08-162,8302,8302,7642,80083,9002,800
2021-08-132,8692,8712,8372,84787,4002,847
2021-08-122,8842,8872,8552,866146,9002,866
2021-08-112,8792,9012,8522,859168,0002,859
2021-08-102,8692,8842,8392,853139,2002,853
2021-08-062,8802,8902,8622,86985,3002,869
2021-08-052,8622,9302,8512,913111,7002,913
2021-08-042,9802,9952,9012,921172,3002,921
2021-08-033,0003,0402,9113,030371,2003,030
2021-08-022,8092,9082,8002,907185,5002,907
2021-07-302,7822,8022,7532,771114,1002,771
2021-07-292,7992,8072,7812,80495,7002,804
2021-07-282,7992,8072,7772,79189,6002,791
2021-07-272,8262,8262,8062,82484,8002,824
2021-07-262,8092,8232,7952,82264,3002,822
2021-07-212,7582,7782,7392,75967,8002,759
2021-07-202,7542,7622,7182,72789,0002,727
2021-07-192,8162,8362,7692,78275,2002,782
2021-07-162,8172,8452,8142,83565,3002,835
2021-07-152,8592,8702,8352,84168,7002,841
2021-07-142,8472,8992,8342,86665,3002,866
2021-07-132,8102,8602,8002,860173,2002,860
2021-07-122,8222,8242,7862,816267,4002,816
2021-07-092,7082,7492,6882,744178,7002,744
2021-07-082,7662,7692,7382,749107,2002,749
2021-07-072,7602,7702,7492,75476,4002,754
2021-07-062,7972,8122,7802,81067,1002,810
2021-07-052,7972,8162,7762,80561,1002,805
2021-07-022,8022,8212,7912,821101,5002,821
2021-07-012,7982,8092,7782,80682,0002,806
2021-06-302,8352,8382,7892,795112,0002,795
2021-06-292,8062,8192,7712,785119,3002,785
2021-06-282,7952,8292,7872,82176,1002,821
2021-06-252,7902,8092,7762,80275,4002,802
2021-06-242,7682,7802,7502,77358,2002,773
2021-06-232,7752,7752,7502,76898,3002,768
2021-06-222,7552,7962,7412,793101,2002,793
2021-06-212,6902,6952,6592,686100,4002,686
2021-06-182,7622,7752,7362,742128,4002,742
2021-06-172,8102,8152,7792,78647,1002,786
2021-06-162,8002,8202,7992,81176,7002,811
2021-06-152,7932,8222,7832,81556,4002,815
2021-06-142,8302,8492,7952,79592,6002,795
2021-06-112,8262,8262,7802,798124,2002,798
2021-06-102,8112,8302,7962,805143,7002,805
2021-06-092,8312,8452,8212,82674,6002,826
2021-06-082,8432,8542,8022,82963,8002,829
2021-06-072,8252,8492,8112,84375,6002,843
2021-06-042,7642,8282,7642,808106,2002,808
2021-06-032,7652,7822,7432,774151,5002,774
2021-06-022,7672,8022,7462,767312,5002,767
2021-06-012,7822,7842,7382,753143,0002,753
2021-05-312,7202,7522,6812,723115,3002,723
2021-05-282,7282,7462,6992,741121,5002,741
2021-05-272,7452,7462,6732,674238,8002,674
2021-05-262,7712,7732,7442,748130,2002,748
2021-05-252,8152,8272,7842,792122,7002,792
2021-05-242,8002,8312,8002,81690,3002,816
2021-05-212,7662,8012,7552,79487,2002,794
2021-05-202,7462,8072,7222,787123,7002,787
2021-05-192,7682,8052,7682,777107,1002,777
2021-05-182,8192,8422,8082,82688,8002,826
2021-05-172,8582,8652,7952,81970,1002,819
2021-05-142,8472,8502,8132,82074,8002,820
2021-05-132,8362,8362,7882,790144,2002,790
2021-05-122,8992,8992,8392,854143,4002,854
2021-05-112,9973,0502,9082,923174,3002,923
2021-05-102,9603,0152,9512,997156,8002,997
2021-05-072,9502,9922,9432,973154,9002,973
2021-05-062,8922,9682,8752,908182,2002,908
2021-04-302,7972,8692,7962,851181,2002,851
2021-04-282,8192,8372,8122,814140,3002,814
2021-04-272,8202,8422,7942,819137,8002,819
2021-04-262,8282,8432,8212,82996,5002,829
2021-04-232,8632,8632,8012,824148,6002,824
2021-04-222,8482,8532,7942,838211,2002,838
2021-04-212,8042,8122,7802,785230,1002,785
2021-04-202,8072,8452,7802,824191,8002,824
2021-04-192,8402,8652,8192,832129,5002,832
2021-04-162,8772,8772,8432,84738,5002,847
2021-04-152,8752,9152,8502,87753,1002,877
2021-04-142,8702,8812,8402,869152,3002,869
2021-04-132,8112,9142,8112,874181,2002,874
2021-04-122,8022,8192,7662,811108,0002,811
2021-04-092,7792,8132,7662,802130,2002,802
2021-04-082,7632,7642,7312,76086,6002,760
2021-04-072,7342,7642,7202,762127,8002,762
2021-04-062,8302,8302,7312,75191,4002,751
2021-04-052,7902,8352,7772,82190,2002,821
2021-04-022,8422,8492,7842,804123,6002,804
2021-04-012,8242,8362,7632,814168,7002,814
2021-03-312,7282,8262,7272,810235,5002,810
2021-03-302,7212,7802,7122,770181,1002,770
2021-03-292,8452,8452,7372,779245,8002,779
2021-03-262,8342,8392,7672,777183,8002,777
2021-03-252,8272,8402,8022,807120,2002,807
2021-03-242,7872,7962,7602,760217,4002,760
2021-03-232,9252,9532,8832,887149,9002,887
2021-03-222,8912,9432,8832,931212,3002,931
2021-03-192,8172,8942,8112,878241,0002,878
2021-03-182,8482,8892,8382,887116,3002,887
2021-03-172,7762,8462,7602,846116,3002,846
2021-03-162,8472,8562,8042,819194,2002,819
2021-03-152,8072,8802,8072,832157,8002,832
2021-03-122,7932,8022,7672,802151,9002,802
2021-03-112,8002,8122,7762,786180,9002,786
2021-03-102,7572,7862,7472,762120,8002,762
2021-03-092,7402,8002,7202,800187,6002,800
2021-03-082,7182,7422,6762,692157,7002,692
2021-03-052,6332,7092,5922,706329,4002,706
2021-03-042,6362,6482,5762,628233,3002,628
2021-03-032,5362,5602,5232,554142,8002,554
2021-03-022,5642,5642,5212,547134,2002,547
2021-03-012,5372,5732,5162,550156,9002,550
2021-02-262,5542,5632,4682,487206,9002,487
2021-02-252,5172,5482,4922,504191,4002,504
2021-02-242,4802,5082,4622,480120,0002,480
2021-02-222,4712,5022,4642,486144,5002,486
2021-02-192,4572,4572,4082,432119,1002,432
2021-02-182,5002,5002,4622,463142,3002,463
2021-02-172,5272,5402,5162,52755,0002,527
2021-02-162,5222,5352,5062,531102,9002,531
2021-02-152,5342,5452,5212,53883,8002,538
2021-02-122,5512,5592,5042,50998,5002,509
2021-02-102,4982,5352,4742,523145,6002,523
2021-02-092,5452,5462,4972,522160,9002,522
2021-02-082,5362,5842,5312,559174,3002,559
2021-02-052,5202,5382,5052,521132,5002,521
2021-02-042,4702,5042,4662,497103,1002,497
2021-02-032,4572,4842,4572,483101,6002,483
2021-02-022,4062,4412,4062,43783,0002,437
2021-02-012,3942,4302,3942,40691,4002,406
2021-01-292,4352,4382,3902,390145,5002,390
2021-01-282,3862,4532,3862,433420,8002,433
2021-01-272,4422,4622,4212,454170,0002,454
2021-01-262,4622,4752,4412,443128,3002,443
2021-01-252,4842,4842,4512,464118,0002,464
2021-01-222,4752,5112,4742,483128,7002,483
2021-01-212,4882,5342,4812,497151,4002,497
2021-01-202,4552,4612,4082,441134,6002,441
2021-01-192,4812,4902,4562,456127,3002,456
2021-01-182,4752,4982,4622,49272,7002,492
2021-01-152,5432,5522,4752,475166,7002,475
2021-01-142,5042,5632,4972,551204,6002,551
2021-01-132,4862,5192,4802,518113,8002,518
2021-01-122,4652,5102,4442,510135,1002,510
2021-01-082,4572,4902,4402,486137,3002,486
2021-01-072,4512,4792,4422,452130,0002,452
2021-01-062,4422,4422,4162,43183,7002,431
2021-01-052,4082,4182,3852,40598,1002,405
2021-01-042,4602,4602,4032,43676,4002,436

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