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