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 |
---|---|---|---|---|---|---|
2022-05-20 | 2,101 | 2,174 | 2,091 | 2,169 | 219,800 | 2,169 |
2022-05-19 | 2,105 | 2,157 | 2,096 | 2,145 | 179,300 | 2,145 |
2022-05-18 | 2,144 | 2,150 | 2,120 | 2,131 | 169,900 | 2,131 |
2022-05-17 | 2,151 | 2,176 | 2,137 | 2,142 | 170,500 | 2,142 |
2022-05-16 | 2,222 | 2,222 | 2,128 | 2,133 | 178,400 | 2,133 |
2022-05-13 | 2,150 | 2,191 | 2,150 | 2,177 | 165,400 | 2,177 |
2022-05-12 | 2,205 | 2,207 | 2,167 | 2,173 | 126,300 | 2,173 |
2022-05-11 | 2,245 | 2,251 | 2,196 | 2,207 | 195,000 | 2,207 |
2022-05-10 | 2,245 | 2,262 | 2,172 | 2,257 | 402,400 | 2,257 |
2022-05-09 | 2,320 | 2,379 | 2,298 | 2,318 | 130,900 | 2,318 |
2022-05-06 | 2,322 | 2,341 | 2,304 | 2,320 | 102,300 | 2,320 |
2022-05-02 | 2,357 | 2,367 | 2,312 | 2,316 | 120,200 | 2,316 |
2022-04-28 | 2,240 | 2,345 | 2,240 | 2,341 | 162,500 | 2,341 |
2022-04-27 | 2,255 | 2,259 | 2,215 | 2,236 | 286,400 | 2,236 |
2022-04-26 | 2,336 | 2,349 | 2,305 | 2,305 | 103,900 | 2,305 |
2022-04-25 | 2,335 | 2,336 | 2,313 | 2,330 | 149,200 | 2,330 |
2022-04-22 | 2,370 | 2,389 | 2,358 | 2,385 | 79,100 | 2,385 |
2022-04-21 | 2,382 | 2,417 | 2,377 | 2,399 | 146,300 | 2,399 |
2022-04-20 | 2,344 | 2,363 | 2,330 | 2,347 | 89,900 | 2,347 |
2022-04-19 | 2,329 | 2,344 | 2,315 | 2,326 | 66,600 | 2,326 |
2022-04-18 | 2,311 | 2,333 | 2,273 | 2,299 | 86,300 | 2,299 |
2022-04-15 | 2,363 | 2,371 | 2,322 | 2,331 | 99,400 | 2,331 |
2022-04-14 | 2,346 | 2,405 | 2,346 | 2,392 | 71,900 | 2,392 |
2022-04-13 | 2,371 | 2,400 | 2,363 | 2,390 | 109,900 | 2,390 |
2022-04-12 | 2,405 | 2,416 | 2,341 | 2,343 | 164,100 | 2,343 |
2022-04-11 | 2,385 | 2,404 | 2,364 | 2,400 | 87,900 | 2,400 |
2022-04-08 | 2,425 | 2,437 | 2,376 | 2,396 | 106,700 | 2,396 |
2022-04-07 | 2,455 | 2,462 | 2,404 | 2,422 | 119,500 | 2,422 |
2022-04-06 | 2,530 | 2,555 | 2,501 | 2,501 | 120,500 | 2,501 |
2022-04-05 | 2,594 | 2,594 | 2,547 | 2,547 | 122,700 | 2,547 |
2022-04-04 | 2,572 | 2,592 | 2,552 | 2,558 | 83,000 | 2,558 |
2022-04-01 | 2,508 | 2,582 | 2,508 | 2,562 | 185,500 | 2,562 |
2022-03-31 | 2,500 | 2,561 | 2,500 | 2,527 | 195,600 | 2,527 |
2022-03-30 | 2,534 | 2,534 | 2,469 | 2,506 | 166,500 | 2,506 |
2022-03-29 | 2,535 | 2,556 | 2,518 | 2,544 | 159,300 | 2,544 |
2022-03-28 | 2,554 | 2,554 | 2,517 | 2,539 | 123,600 | 2,539 |
2022-03-25 | 2,571 | 2,584 | 2,523 | 2,536 | 118,900 | 2,536 |
2022-03-24 | 2,540 | 2,548 | 2,513 | 2,542 | 124,700 | 2,542 |
2022-03-23 | 2,505 | 2,558 | 2,501 | 2,550 | 177,400 | 2,550 |
2022-03-22 | 2,502 | 2,525 | 2,475 | 2,499 | 254,000 | 2,499 |
2022-03-18 | 2,464 | 2,473 | 2,427 | 2,453 | 249,300 | 2,453 |
2022-03-17 | 2,487 | 2,503 | 2,462 | 2,484 | 139,400 | 2,484 |
2022-03-16 | 2,482 | 2,482 | 2,437 | 2,450 | 141,800 | 2,450 |
2022-03-15 | 2,435 | 2,471 | 2,429 | 2,452 | 95,600 | 2,452 |
2022-03-14 | 2,431 | 2,447 | 2,422 | 2,427 | 104,900 | 2,427 |
2022-03-11 | 2,377 | 2,399 | 2,368 | 2,391 | 125,000 | 2,391 |
2022-03-10 | 2,398 | 2,417 | 2,383 | 2,417 | 254,900 | 2,417 |
2022-03-09 | 2,309 | 2,311 | 2,270 | 2,300 | 95,700 | 2,300 |
2022-03-08 | 2,322 | 2,335 | 2,265 | 2,280 | 116,200 | 2,280 |
2022-03-07 | 2,382 | 2,390 | 2,320 | 2,359 | 122,300 | 2,359 |
2022-03-04 | 2,469 | 2,475 | 2,416 | 2,443 | 123,300 | 2,443 |
2022-03-03 | 2,500 | 2,512 | 2,474 | 2,486 | 116,300 | 2,486 |
2022-03-02 | 2,543 | 2,547 | 2,476 | 2,478 | 164,900 | 2,478 |
2022-03-01 | 2,631 | 2,650 | 2,597 | 2,603 | 147,500 | 2,603 |
2022-02-28 | 2,583 | 2,615 | 2,556 | 2,597 | 122,600 | 2,597 |
2022-02-25 | 2,576 | 2,579 | 2,540 | 2,571 | 92,200 | 2,571 |
2022-02-24 | 2,530 | 2,584 | 2,521 | 2,577 | 127,100 | 2,577 |
2022-02-22 | 2,568 | 2,586 | 2,553 | 2,561 | 51,400 | 2,561 |
2022-02-21 | 2,590 | 2,648 | 2,582 | 2,623 | 50,900 | 2,623 |
2022-02-18 | 2,626 | 2,657 | 2,578 | 2,646 | 60,700 | 2,646 |
2022-02-17 | 2,672 | 2,698 | 2,646 | 2,659 | 71,000 | 2,659 |
2022-02-16 | 2,656 | 2,693 | 2,656 | 2,689 | 76,000 | 2,689 |
2022-02-15 | 2,650 | 2,677 | 2,597 | 2,624 | 137,800 | 2,624 |
2022-02-14 | 2,592 | 2,653 | 2,560 | 2,638 | 110,200 | 2,638 |
2022-02-10 | 2,689 | 2,696 | 2,643 | 2,657 | 128,600 | 2,657 |
2022-02-09 | 2,617 | 2,683 | 2,614 | 2,680 | 145,400 | 2,680 |
2022-02-08 | 2,695 | 2,744 | 2,633 | 2,636 | 217,900 | 2,636 |
2022-02-07 | 2,590 | 2,599 | 2,562 | 2,595 | 100,700 | 2,595 |
2022-02-04 | 2,615 | 2,635 | 2,582 | 2,610 | 80,400 | 2,610 |
2022-02-03 | 2,597 | 2,623 | 2,594 | 2,608 | 60,600 | 2,608 |
2022-02-02 | 2,560 | 2,617 | 2,560 | 2,613 | 92,000 | 2,613 |
2022-02-01 | 2,595 | 2,625 | 2,571 | 2,571 | 84,300 | 2,571 |
2022-01-31 | 2,592 | 2,608 | 2,552 | 2,594 | 111,000 | 2,594 |
2022-01-28 | 2,517 | 2,561 | 2,490 | 2,558 | 123,100 | 2,558 |
2022-01-27 | 2,569 | 2,569 | 2,452 | 2,477 | 150,000 | 2,477 |
2022-01-26 | 2,586 | 2,597 | 2,546 | 2,550 | 60,300 | 2,550 |
2022-01-25 | 2,651 | 2,651 | 2,573 | 2,602 | 73,000 | 2,602 |
2022-01-24 | 2,595 | 2,659 | 2,583 | 2,654 | 61,500 | 2,654 |
2022-01-21 | 2,622 | 2,624 | 2,586 | 2,610 | 95,500 | 2,610 |
2022-01-20 | 2,594 | 2,657 | 2,594 | 2,641 | 131,300 | 2,641 |
2022-01-19 | 2,606 | 2,627 | 2,585 | 2,595 | 228,800 | 2,595 |
2022-01-18 | 2,725 | 2,725 | 2,659 | 2,662 | 131,600 | 2,662 |
2022-01-17 | 2,734 | 2,734 | 2,690 | 2,710 | 67,500 | 2,710 |
2022-01-14 | 2,748 | 2,756 | 2,681 | 2,710 | 164,700 | 2,710 |
2022-01-13 | 2,806 | 2,812 | 2,762 | 2,762 | 105,700 | 2,762 |
2022-01-12 | 2,780 | 2,820 | 2,770 | 2,810 | 110,600 | 2,810 |
2022-01-11 | 2,782 | 2,785 | 2,742 | 2,762 | 91,800 | 2,762 |
2022-01-07 | 2,808 | 2,820 | 2,753 | 2,777 | 87,400 | 2,777 |
2022-01-06 | 2,791 | 2,826 | 2,785 | 2,795 | 111,500 | 2,795 |
2022-01-05 | 2,809 | 2,824 | 2,789 | 2,811 | 82,100 | 2,811 |
2022-01-04 | 2,814 | 2,820 | 2,790 | 2,807 | 128,300 | 2,807 |
分割・併合履歴 : [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株