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