5393 ニチアス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	377	377	360	370	86,000	672.73
1987-12-26	381	381	375	378	52,000	687.27
1987-12-25	395	395	381	381	102,000	692.73
1987-12-24	400	400	386	390	103,000	709.09
1987-12-23	391	395	385	386	111,000	701.82
1987-12-22	392	395	390	391	109,000	710.91
1987-12-21	404	404	392	392	151,000	712.73
1987-12-18	391	395	391	392	78,000	712.73
1987-12-17	398	406	391	391	165,000	710.91
1987-12-16	400	404	395	398	155,000	723.64
1987-12-15	392	395	390	395	174,000	718.18
1987-12-14	390	390	381	390	125,000	709.09
1987-12-11	388	392	387	390	187,000	709.09
1987-12-10	381	398	381	395	300,000	718.18
1987-12-09	380	383	378	378	84,000	687.27
1987-12-08	377	377	375	377	84,000	685.46
1987-12-07	378	379	376	377	75,000	685.46
1987-12-05	377	380	376	378	28,000	687.27
1987-12-04	383	385	376	376	120,000	683.64
1987-12-03	372	381	370	381	136,000	692.73
1987-12-02	367	372	360	372	252,000	676.36
1987-12-01	361	365	360	364	199,000	661.82
1987-11-30	372	372	362	370	54,000	672.73
1987-11-28	378	378	373	373	17,000	678.18
1987-11-27	375	378	370	378	84,000	687.27
1987-11-26	375	376	375	375	54,000	681.82
1987-11-25	383	383	375	375	47,000	681.82
1987-11-24	371	377	371	377	39,000	685.46
1987-11-20	375	379	375	376	50,000	683.64
1987-11-19	375	381	375	380	99,000	690.91
1987-11-18	375	380	371	380	136,000	690.91
1987-11-17	376	376	371	375	54,000	681.82
1987-11-16	371	376	363	376	107,000	683.64
1987-11-13	370	370	360	370	148,000	672.73
1987-11-12	360	360	353	355	105,000	645.46
1987-11-11	360	365	339	350	170,000	636.36
1987-11-10	382	382	365	365	146,000	663.64
1987-11-09	375	384	375	380	87,000	690.91
1987-11-07	380	385	380	380	70,000	690.91
1987-11-06	375	380	375	380	205,000	690.91
1987-11-05	381	383	376	378	107,000	687.27
1987-11-04	385	385	375	380	52,000	690.91
1987-11-02	385	385	378	380	74,000	690.91
1987-10-31	373	388	373	375	84,000	681.82
1987-10-30	367	370	367	370	72,000	672.73
1987-10-29	375	380	360	360	86,000	654.55
1987-10-28	390	390	380	380	86,000	690.91
1987-10-27	360	380	360	380	139,000	690.91
1987-10-26	391	395	365	365	234,000	663.64
1987-10-24	397	397	389	390	204,000	709.09
1987-10-23	394	400	387	387	302,000	703.64
1987-10-22	411	415	395	402	276,000	730.91
1987-10-21	399	399	390	391	191,000	710.91
1987-10-20	344	344	344	344	212,000	625.46
1987-10-19	424	424	419	424	330,000	770.91
1987-10-16	437	442	433	437	383,000	794.55
1987-10-15	437	440	435	437	165,000	794.55
1987-10-14	439	444	435	444	453,000	807.27
1987-10-13	436	440	434	434	157,000	789.09
1987-10-12	434	435	429	434	160,000	789.09
1987-10-09	440	440	431	434	200,000	789.09
1987-10-08	444	446	438	438	245,000	796.36
1987-10-07	433	444	432	444	282,000	807.27
1987-10-06	444	445	437	444	259,000	807.27
1987-10-05	445	445	440	444	242,000	807.27
1987-10-03	445	449	441	445	496,000	809.09
1987-10-02	429	435	425	435	355,000	790.91
1987-10-01	425	430	420	420	195,000	763.64
1987-09-30	425	430	423	430	103,000	781.82
1987-09-29	421	430	421	427	157,000	776.36
1987-09-28	422	423	415	417	128,000	758.18
1987-09-26	423	423	410	423	209,000	769.09
1987-09-25	430	434	420	420	253,000	763.64
1987-09-24	435	440	435	435	150,000	790.91
1987-09-22	441	445	435	435	261,000	790.91
1987-09-21	448	449	440	441	629,000	801.82
1987-09-18	433	453	433	443	2,210,000	805.46
1987-09-17	435	436	430	430	266,000	781.82
1987-09-16	436	436	430	434	233,000	789.09
1987-09-14	433	436	431	436	312,000	792.73
1987-09-11	431	434	425	426	491,000	774.55
1987-09-10	430	435	425	426	509,000	774.55
1987-09-09	417	420	415	420	142,000	763.64
1987-09-08	415	420	413	419	141,000	761.82
1987-09-07	430	430	413	415	247,000	754.55
1987-09-05	433	435	428	430	310,000	781.82
1987-09-04	427	430	426	428	217,000	778.18
1987-09-03	435	438	426	430	480,000	781.82
1987-09-02	433	440	430	433	1,305,000	787.27
1987-09-01	431	434	425	430	750,000	781.82
1987-08-31	416	432	415	430	1,121,000	781.82
1987-08-29	413	415	410	415	141,000	754.55
1987-08-28	415	415	411	413	305,000	750.91
1987-08-27	410	415	410	413	189,000	750.91
1987-08-26	411	412	406	408	235,000	741.82
1987-08-25	414	415	410	410	250,000	745.46
1987-08-24	405	414	405	412	222,000	749.09
1987-08-22	410	410	405	406	143,000	738.18
1987-08-21	406	414	405	405	270,000	736.36
1987-08-20	408	410	406	406	170,000	738.18
1987-08-19	406	410	406	406	184,000	738.18
1987-08-18	412	415	405	405	275,000	736.36
1987-08-17	417	417	410	410	122,000	745.46
1987-08-14	415	418	411	412	290,000	749.09
1987-08-13	410	416	407	410	775,000	745.46
1987-08-12	406	410	399	401	254,000	729.09
1987-08-11	415	415	401	404	519,000	734.55
1987-08-10	390	418	387	418	502,000	760
1987-08-07	385	385	382	384	120,000	698.18
1987-08-06	389	389	383	386	69,000	701.82
1987-08-05	382	389	382	389	153,000	707.27
1987-08-04	389	390	385	386	117,000	701.82
1987-08-03	387	390	385	389	159,000	707.27
1987-08-01	385	385	382	382	70,000	694.55
1987-07-31	381	385	381	385	105,000	700
1987-07-30	387	390	382	385	111,000	700
1987-07-29	390	390	380	382	85,000	694.55
1987-07-28	390	390	380	389	101,000	707.27
1987-07-27	385	389	380	385	59,000	700
1987-07-25	382	385	382	382	32,000	694.55
1987-07-24	380	382	372	382	91,000	694.55
1987-07-23	366	382	366	382	114,000	694.55
1987-07-22	371	375	360	362	159,000	658.18
1987-07-21	371	375	370	372	97,000	676.36
1987-07-20	390	390	376	380	136,000	690.91
1987-07-17	385	390	381	381	160,000	692.73
1987-07-16	390	397	382	383	140,000	696.36
1987-07-15	396	400	395	398	247,000	723.64
1987-07-14	383	395	380	395	220,000	718.18
1987-07-13	385	385	377	377	74,000	685.46
1987-07-10	382	382	378	380	129,000	690.91
1987-07-09	380	380	370	372	158,000	676.36
1987-07-08	376	380	375	377	101,000	685.46
1987-07-07	380	380	373	373	136,000	678.18
1987-07-06	379	382	376	382	114,000	694.55
1987-07-04	375	384	375	379	171,000	689.09
1987-07-03	385	385	380	380	181,000	690.91
1987-07-02	373	385	373	382	156,000	694.55
1987-07-01	371	377	370	373	119,000	678.18
1987-06-30	385	385	375	377	119,000	685.46
1987-06-29	396	396	382	388	251,000	705.46
1987-06-27	390	390	380	390	167,000	709.09
1987-06-26	380	380	370	370	205,000	672.73
1987-06-25	375	378	370	374	213,000	680
1987-06-24	370	374	364	365	405,000	663.64
1987-06-23	370	376	367	370	256,000	672.73
1987-06-22	390	395	360	360	379,000	654.55
1987-06-19	396	399	386	386	807,000	701.82
1987-06-18	396	396	385	386	421,000	701.82
1987-06-17	390	399	385	386	298,000	701.82
1987-06-16	399	403	393	395	194,000	718.18
1987-06-15	399	399	395	397	253,000	721.82
1987-06-12	403	408	396	396	264,000	720
1987-06-11	411	413	400	403	366,000	732.73
1987-06-10	417	417	400	405	572,000	736.36
1987-06-09	423	423	406	413	474,000	750.91
1987-06-08	418	425	410	424	668,000	770.91
1987-06-06	417	425	406	406	1,078,000	738.18
1987-06-05	400	414	400	412	664,000	749.09
1987-06-04	405	417	390	390	760,000	709.09
1987-06-03	425	429	410	420	1,525,000	763.64
1987-06-02	420	445	415	429	8,801,999	780
1987-06-01	385	412	382	410	3,332,000	745.46
1987-05-30	376	381	372	380	255,000	690.91
1987-05-29	372	376	370	376	243,000	683.64
1987-05-28	360	380	357	380	291,000	690.91
1987-05-27	365	365	355	356	313,000	647.27
1987-05-26	376	377	365	366	182,000	665.46
1987-05-25	383	385	378	378	500,000	687.27
1987-05-23	365	378	365	378	231,000	687.27
1987-05-22	364	375	363	364	159,000	661.82
1987-05-21	361	369	360	364	155,000	661.82
1987-05-20	369	369	361	361	138,000	656.36
1987-05-19	370	376	361	361	385,000	656.36
1987-05-18	370	377	365	376	250,000	683.64
1987-05-15	375	381	370	372	813,000	676.36
1987-05-14	360	371	355	370	427,000	672.73
1987-05-13	365	367	356	360	365,000	654.55
1987-05-12	363	375	360	372	558,000	676.36
1987-05-11	355	363	352	358	295,000	650.91
1987-05-08	350	360	350	350	250,000	636.36
1987-05-07	344	353	344	345	145,000	627.27
1987-05-06	349	349	343	343	52,000	623.64
1987-05-02	340	345	340	341	49,000	620
1987-05-01	340	341	335	340	105,000	618.18
1987-04-30	333	340	333	335	97,000	609.09
1987-04-28	340	340	331	331	130,000	601.82
1987-04-27	341	342	335	340	101,000	618.18
1987-04-25	342	342	333	340	100,000	618.18
1987-04-24	346	346	338	340	152,000	618.18
1987-04-23	341	350	341	347	108,000	630.91
1987-04-22	340	350	340	340	157,000	618.18
1987-04-21	350	354	340	345	81,000	627.27
1987-04-20	343	345	332	332	108,000	603.64
1987-04-17	350	354	343	343	128,000	623.64
1987-04-16	350	355	341	345	106,000	627.27
1987-04-15	340	350	338	338	141,000	614.55
1987-04-14	348	355	341	350	114,000	636.36
1987-04-13	360	360	350	358	285,000	650.91
1987-04-10	363	365	354	360	208,000	654.55
1987-04-09	378	380	360	368	514,000	669.09
1987-04-08	373	380	370	377	1,288,000	685.46
1987-04-07	359	376	355	371	1,412,000	674.55
1987-04-06	355	359	353	354	420,000	643.64
1987-04-04	358	363	353	354	673,000	643.64
1987-04-03	344	362	343	362	702,000	658.18
1987-04-02	349	349	340	344	153,000	625.46
1987-04-01	335	337	330	333	106,000	605.46
1987-03-31	333	338	330	334	197,000	607.27
1987-03-30	345	345	335	335	97,000	609.09
1987-03-28	337	345	337	345	61,000	627.27
1987-03-27	346	350	336	336	277,000	610.91
1987-03-26	340	350	340	346	279,000	629.09
1987-03-25	337	340	336	340	92,000	618.18
1987-03-24	341	343	335	335	182,000	609.09
1987-03-23	340	345	338	342	280,000	621.82
1987-03-20	333	335	330	333	182,000	605.46
1987-03-19	333	335	325	326	172,000	592.73
1987-03-18	327	330	323	323	291,000	587.27
1987-03-17	332	332	320	320	229,000	581.82
1987-03-16	335	336	331	332	116,000	603.64
1987-03-13	338	338	331	331	164,000	601.82
1987-03-12	328	339	327	331	196,000	601.82
1987-03-11	323	331	322	325	201,000	590.91
1987-03-10	323	324	320	320	126,000	581.82
1987-03-09	325	326	320	320	147,000	581.82
1987-03-07	320	324	320	324	90,000	589.09
1987-03-06	322	325	320	320	63,000	581.82
1987-03-05	329	329	320	320	157,000	581.82
1987-03-04	327	327	321	321	143,000	583.64
1987-03-03	326	333	326	327	81,000	594.55
1987-03-02	326	330	325	328	103,000	596.36
1987-02-28	335	335	325	325	127,000	590.91
1987-02-27	330	335	325	325	150,000	590.91
1987-02-26	333	336	330	330	91,000	600
1987-02-25	339	339	331	333	87,000	605.46
1987-02-24	340	340	331	339	128,000	616.36
1987-02-23	340	340	331	331	232,000	601.82
1987-02-20	341	346	335	338	358,000	614.55
1987-02-19	345	346	341	341	175,000	620
1987-02-18	344	350	340	345	267,000	627.27
1987-02-17	350	363	335	338	1,160,000	614.55
1987-02-16	338	349	338	348	496,000	632.73
1987-02-13	325	335	324	335	311,000	609.09
1987-02-12	320	327	320	325	142,000	590.91
1987-02-10	320	320	318	319	113,000	580
1987-02-09	319	323	318	319	74,000	580
1987-02-07	318	318	315	318	148,000	578.18
1987-02-06	318	322	317	318	87,000	578.18
1987-02-05	323	325	320	320	111,000	581.82
1987-02-04	325	325	318	322	86,000	585.46
1987-02-03	320	321	318	318	191,000	578.18
1987-02-02	325	327	320	320	154,000	581.82
1987-01-31	329	331	325	327	100,000	594.55
1987-01-30	334	334	327	330	217,000	600
1987-01-29	329	333	326	331	178,000	601.82
1987-01-28	326	330	325	326	184,000	592.73
1987-01-27	331	331	326	327	134,000	594.55
1987-01-26	335	335	326	326	86,000	592.73
1987-01-24	327	333	327	333	189,000	605.46
1987-01-23	329	330	322	322	127,000	585.46
1987-01-22	327	329	325	325	200,000	590.91
1987-01-21	325	326	320	325	193,000	590.91
1987-01-20	327	330	321	325	125,000	590.91
1987-01-19	334	335	319	326	524,000	592.73
1987-01-16	317	330	315	330	938,000	600
1987-01-14	311	318	310	318	844,000	578.18
1987-01-13	315	318	311	313	227,000	569.09
1987-01-12	315	319	314	315	185,000	572.73
1987-01-09	316	320	310	312	319,000	567.27
1987-01-08	316	320	310	314	146,000	570.91
1987-01-07	318	318	313	318	132,000	578.18
1987-01-06	327	327	318	318	35,000	578.18
1987-01-05	315	315	315	315	28,000	572.73

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31