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
2023-03-202,6202,6332,6072,613178,6002,613
2023-03-172,6682,6682,6352,649155,6002,649
2023-03-162,5982,6332,5842,626114,1002,626
2023-03-152,6362,6742,6362,674100,5002,674
2023-03-142,6412,6452,5892,631138,3002,631
2023-03-132,7332,7332,6622,702128,9002,702
2023-03-102,7732,7842,7532,766151,8002,766
2023-03-092,7932,8152,7832,814200,2002,814
2023-03-082,7702,7972,7522,763246,5002,763
2023-03-072,7302,7602,7242,745187,6002,745
2023-03-062,7252,7262,6932,713133,6002,713
2023-03-032,7022,7162,6832,709143,4002,709
2023-03-022,7152,7222,6872,691111,8002,691
2023-03-012,6812,7072,6812,704100,4002,704
2023-02-282,6922,7102,6772,687238,2002,687
2023-02-272,6362,6702,6322,660152,0002,660
2023-02-242,5952,6162,5902,606195,8002,606
2023-02-222,5982,5982,5692,589131,3002,589
2023-02-212,5792,6072,5762,604116,1002,604
2023-02-202,5982,5982,5802,58973,5002,589
2023-02-172,5562,5822,5552,57397,2002,573
2023-02-162,5772,5902,5692,586106,8002,586
2023-02-152,5852,5892,5512,555109,1002,555
2023-02-142,5782,5782,5542,56995,0002,569
2023-02-132,5442,5562,5302,54466,2002,544
2023-02-102,5072,5522,5072,53182,3002,531
2023-02-092,5082,5292,5032,527118,9002,527
2023-02-082,5172,5402,5172,52996,8002,529
2023-02-072,4502,5212,4422,521233,8002,521
2023-02-062,4612,4652,4182,428160,1002,428
2023-02-032,4322,4362,4062,415119,4002,415
2023-02-022,4602,4692,4352,441105,0002,441
2023-02-012,5122,5172,4572,459117,0002,459
2023-01-312,4702,5062,4652,504160,5002,504
2023-01-302,4492,4622,4442,460105,8002,460
2023-01-272,4542,4542,4422,44668,1002,446
2023-01-262,4432,4562,4372,44767,0002,447
2023-01-252,4362,4532,4332,43796,2002,437
2023-01-242,4232,4402,4172,43659,8002,436
2023-01-232,4002,4132,3872,40084,8002,400
2023-01-202,3782,3842,3702,37359,8002,373
2023-01-192,3582,3772,3552,36646,4002,366
2023-01-182,3502,3892,3382,37783,9002,377
2023-01-172,3252,3482,3242,33962,4002,339
2023-01-162,3312,3492,3162,32372,6002,323
2023-01-132,3192,3552,3192,335141,1002,335
2023-01-122,3442,3582,3312,345109,9002,345
2023-01-112,3412,3692,3302,36384,3002,363
2023-01-102,3692,3692,3292,339114,2002,339
2023-01-062,3062,3382,3052,33287,2002,332
2023-01-052,3002,3192,2922,31992,6002,319
2023-01-042,3502,3532,3032,30681,5002,306

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