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
2022-09-282,2982,3232,2912,316152,2002,316
2022-09-272,3012,3222,2932,298146,3002,298
2022-09-262,3102,3282,2972,297168,0002,297
2022-09-222,2862,3132,2752,313163,1002,313
2022-09-212,3452,3502,3152,319133,1002,319
2022-09-202,3802,3872,3642,37881,9002,378
2022-09-162,3512,3812,3472,358137,7002,358
2022-09-152,3452,3542,3232,351116,6002,351
2022-09-142,3802,3902,3672,37287,9002,372
2022-09-132,4092,4272,3942,42781,4002,427
2022-09-122,4132,4182,3862,396127,0002,396
2022-09-092,3702,4032,3702,383149,4002,383
2022-09-082,3782,3992,3622,398125,0002,398
2022-09-072,3442,3492,3272,34787,8002,347
2022-09-062,3632,3762,3392,357117,0002,357
2022-09-052,3432,3802,3262,367136,6002,367
2022-09-022,4092,4092,3502,36092,0002,360
2022-09-012,3862,3942,3662,373131,3002,373
2022-08-312,3762,4142,3762,414174,2002,414
2022-08-302,3852,4002,3642,398128,9002,398
2022-08-292,3662,3772,3532,367163,9002,367
2022-08-262,4522,4632,4392,446157,1002,446
2022-08-252,4432,4642,4212,450223,9002,450
2022-08-242,3952,4322,3852,430154,5002,430
2022-08-232,3782,4002,3702,394105,1002,394
2022-08-222,3592,4012,3432,400141,0002,400
2022-08-192,4122,4122,3952,40854,3002,408
2022-08-182,3832,3952,3712,37570,1002,375
2022-08-172,3932,4192,3922,41077,0002,410
2022-08-162,3812,3812,3532,36449,2002,364
2022-08-152,3902,3912,3702,38068,8002,380
2022-08-122,3602,4062,3452,397130,9002,397
2022-08-102,3082,3282,2952,32494,9002,324
2022-08-092,3612,3722,3042,309140,8002,309
2022-08-082,3832,3952,3732,38084,9002,380
2022-08-052,3622,3852,3552,377103,0002,377
2022-08-042,3692,3692,3192,34496,6002,344
2022-08-032,3432,3602,3062,356198,1002,356
2022-08-022,3872,4452,3222,331297,2002,331
2022-08-012,3952,4042,3862,397151,5002,397
2022-07-292,3982,3982,3572,366169,1002,366
2022-07-282,3932,4102,3752,402121,5002,402
2022-07-272,4122,4122,3822,39087,2002,390
2022-07-262,4022,4092,3902,40094,3002,400
2022-07-252,4022,4242,3952,40291,6002,402
2022-07-222,4002,4222,3962,403115,3002,403
2022-07-212,3812,4122,3682,40792,7002,407
2022-07-202,3782,4002,3732,393154,7002,393
2022-07-192,3232,3392,3002,337138,6002,337
2022-07-152,3002,3092,2682,294161,0002,294
2022-07-142,2592,2922,2572,29084,4002,290
2022-07-132,2662,2742,2452,251139,7002,251
2022-07-122,3022,3062,2352,240124,6002,240
2022-07-112,3472,3492,3102,310294,0002,310
2022-07-082,2952,3382,2882,311214,4002,311
2022-07-072,2902,2932,2382,271126,0002,271
2022-07-062,2762,2882,2642,276125,8002,276
2022-07-052,2902,2972,2782,287133,7002,287
2022-07-042,2672,2872,2612,277112,1002,277
2022-07-012,2812,3092,2302,247293,5002,247
2022-06-302,2942,3012,2502,256133,9002,256
2022-06-292,2952,2952,2622,270215,9002,270
2022-06-282,2982,3102,2842,295153,5002,295
2022-06-272,3172,3262,2892,307113,5002,307
2022-06-242,2392,2852,2352,279118,4002,279
2022-06-232,2492,2692,2362,245151,8002,245
2022-06-222,2862,3032,2422,242183,0002,242
2022-06-212,2622,2652,2382,257148,6002,257
2022-06-202,2642,2762,2232,224153,5002,224
2022-06-172,2562,2822,2322,248290,9002,248
2022-06-162,2972,3182,2882,303121,4002,303
2022-06-152,3152,3182,2952,296152,7002,296
2022-06-142,3072,3282,2882,306216,0002,306
2022-06-132,3422,3742,3402,357242,7002,357
2022-06-102,3412,3632,3112,360269,6002,360
2022-06-092,3162,3592,3052,340179,0002,340
2022-06-082,3142,3372,3112,321151,1002,321
2022-06-072,2822,3122,2782,298122,7002,298
2022-06-062,2622,2822,2622,27164,8002,271
2022-06-032,3142,3142,2872,29199,4002,291
2022-06-022,3062,3092,2822,295115,8002,295
2022-06-012,2452,3032,2452,303159,4002,303
2022-05-312,2452,2672,2402,260397,6002,260
2022-05-302,2502,2632,2322,250186,6002,250
2022-05-272,2282,2402,2112,220118,9002,220
2022-05-262,2172,2452,2092,209183,6002,209
2022-05-252,1962,2242,1852,215236,2002,215
2022-05-242,1882,1902,1712,178197,7002,178
2022-05-232,1982,2092,1802,207213,0002,207
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