5393 ニチアス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1012,1742,0912,169219,8002,169
2022-05-192,1052,1572,0962,145179,3002,145
2022-05-182,1442,1502,1202,131169,9002,131
2022-05-172,1512,1762,1372,142170,5002,142
2022-05-162,2222,2222,1282,133178,4002,133
2022-05-132,1502,1912,1502,177165,4002,177
2022-05-122,2052,2072,1672,173126,3002,173
2022-05-112,2452,2512,1962,207195,0002,207
2022-05-102,2452,2622,1722,257402,4002,257
2022-05-092,3202,3792,2982,318130,9002,318
2022-05-062,3222,3412,3042,320102,3002,320
2022-05-022,3572,3672,3122,316120,2002,316
2022-04-282,2402,3452,2402,341162,5002,341
2022-04-272,2552,2592,2152,236286,4002,236
2022-04-262,3362,3492,3052,305103,9002,305
2022-04-252,3352,3362,3132,330149,2002,330
2022-04-222,3702,3892,3582,38579,1002,385
2022-04-212,3822,4172,3772,399146,3002,399
2022-04-202,3442,3632,3302,34789,9002,347
2022-04-192,3292,3442,3152,32666,6002,326
2022-04-182,3112,3332,2732,29986,3002,299
2022-04-152,3632,3712,3222,33199,4002,331
2022-04-142,3462,4052,3462,39271,9002,392
2022-04-132,3712,4002,3632,390109,9002,390
2022-04-122,4052,4162,3412,343164,1002,343
2022-04-112,3852,4042,3642,40087,9002,400
2022-04-082,4252,4372,3762,396106,7002,396
2022-04-072,4552,4622,4042,422119,5002,422
2022-04-062,5302,5552,5012,501120,5002,501
2022-04-052,5942,5942,5472,547122,7002,547
2022-04-042,5722,5922,5522,55883,0002,558
2022-04-012,5082,5822,5082,562185,5002,562
2022-03-312,5002,5612,5002,527195,6002,527
2022-03-302,5342,5342,4692,506166,5002,506
2022-03-292,5352,5562,5182,544159,3002,544
2022-03-282,5542,5542,5172,539123,6002,539
2022-03-252,5712,5842,5232,536118,9002,536
2022-03-242,5402,5482,5132,542124,7002,542
2022-03-232,5052,5582,5012,550177,4002,550
2022-03-222,5022,5252,4752,499254,0002,499
2022-03-182,4642,4732,4272,453249,3002,453
2022-03-172,4872,5032,4622,484139,4002,484
2022-03-162,4822,4822,4372,450141,8002,450
2022-03-152,4352,4712,4292,45295,6002,452
2022-03-142,4312,4472,4222,427104,9002,427
2022-03-112,3772,3992,3682,391125,0002,391
2022-03-102,3982,4172,3832,417254,9002,417
2022-03-092,3092,3112,2702,30095,7002,300
2022-03-082,3222,3352,2652,280116,2002,280
2022-03-072,3822,3902,3202,359122,3002,359
2022-03-042,4692,4752,4162,443123,3002,443
2022-03-032,5002,5122,4742,486116,3002,486
2022-03-022,5432,5472,4762,478164,9002,478
2022-03-012,6312,6502,5972,603147,5002,603
2022-02-282,5832,6152,5562,597122,6002,597
2022-02-252,5762,5792,5402,57192,2002,571
2022-02-242,5302,5842,5212,577127,1002,577
2022-02-222,5682,5862,5532,56151,4002,561
2022-02-212,5902,6482,5822,62350,9002,623
2022-02-182,6262,6572,5782,64660,7002,646
2022-02-172,6722,6982,6462,65971,0002,659
2022-02-162,6562,6932,6562,68976,0002,689
2022-02-152,6502,6772,5972,624137,8002,624
2022-02-142,5922,6532,5602,638110,2002,638
2022-02-102,6892,6962,6432,657128,6002,657
2022-02-092,6172,6832,6142,680145,4002,680
2022-02-082,6952,7442,6332,636217,9002,636
2022-02-072,5902,5992,5622,595100,7002,595
2022-02-042,6152,6352,5822,61080,4002,610
2022-02-032,5972,6232,5942,60860,6002,608
2022-02-022,5602,6172,5602,61392,0002,613
2022-02-012,5952,6252,5712,57184,3002,571
2022-01-312,5922,6082,5522,594111,0002,594
2022-01-282,5172,5612,4902,558123,1002,558
2022-01-272,5692,5692,4522,477150,0002,477
2022-01-262,5862,5972,5462,55060,3002,550
2022-01-252,6512,6512,5732,60273,0002,602
2022-01-242,5952,6592,5832,65461,5002,654
2022-01-212,6222,6242,5862,61095,5002,610
2022-01-202,5942,6572,5942,641131,3002,641
2022-01-192,6062,6272,5852,595228,8002,595
2022-01-182,7252,7252,6592,662131,6002,662
2022-01-172,7342,7342,6902,71067,5002,710
2022-01-142,7482,7562,6812,710164,7002,710
2022-01-132,8062,8122,7622,762105,7002,762
2022-01-122,7802,8202,7702,810110,6002,810
2022-01-112,7822,7852,7422,76291,8002,762
2022-01-072,8082,8202,7532,77787,4002,777
2022-01-062,7912,8262,7852,795111,5002,795
2022-01-052,8092,8242,7892,81182,1002,811
2022-01-042,8142,8202,7902,807128,3002,807

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