5393 ニチアス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 716 | 721 | 710 | 719 | 99,000 | 1,438 |
| 1991-12-27 | 735 | 735 | 710 | 710 | 187,000 | 1,420 |
| 1991-12-26 | 712 | 749 | 710 | 749 | 86,000 | 1,498 |
| 1991-12-25 | 718 | 719 | 701 | 710 | 50,000 | 1,420 |
| 1991-12-24 | 712 | 723 | 697 | 719 | 185,000 | 1,438 |
| 1991-12-20 | 725 | 730 | 710 | 710 | 119,000 | 1,420 |
| 1991-12-19 | 740 | 740 | 725 | 725 | 76,000 | 1,450 |
| 1991-12-18 | 736 | 741 | 731 | 735 | 145,000 | 1,470 |
| 1991-12-17 | 740 | 749 | 730 | 740 | 133,000 | 1,480 |
| 1991-12-16 | 750 | 750 | 730 | 736 | 127,000 | 1,472 |
| 1991-12-13 | 732 | 759 | 732 | 757 | 183,000 | 1,514 |
| 1991-12-12 | 731 | 750 | 731 | 740 | 108,000 | 1,480 |
| 1991-12-11 | 710 | 720 | 710 | 720 | 80,000 | 1,440 |
| 1991-12-10 | 722 | 739 | 720 | 725 | 119,000 | 1,450 |
| 1991-12-09 | 742 | 745 | 720 | 727 | 107,000 | 1,454 |
| 1991-12-06 | 765 | 765 | 740 | 740 | 129,000 | 1,480 |
| 1991-12-05 | 755 | 769 | 750 | 760 | 112,000 | 1,520 |
| 1991-12-04 | 730 | 750 | 730 | 750 | 140,000 | 1,500 |
| 1991-12-03 | 739 | 746 | 725 | 725 | 111,000 | 1,450 |
| 1991-12-02 | 735 | 746 | 730 | 740 | 160,000 | 1,480 |
| 1991-11-29 | 751 | 760 | 734 | 744 | 199,000 | 1,488 |
| 1991-11-28 | 770 | 772 | 751 | 752 | 186,000 | 1,504 |
| 1991-11-27 | 783 | 788 | 770 | 770 | 197,000 | 1,540 |
| 1991-11-26 | 770 | 785 | 750 | 770 | 277,000 | 1,540 |
| 1991-11-25 | 786 | 791 | 742 | 750 | 447,000 | 1,500 |
| 1991-11-22 | 813 | 820 | 783 | 785 | 376,000 | 1,570 |
| 1991-11-21 | 847 | 847 | 800 | 815 | 1,094,000 | 1,630 |
| 1991-11-20 | 780 | 837 | 780 | 837 | 1,277,000 | 1,674 |
| 1991-11-19 | 770 | 790 | 763 | 790 | 218,000 | 1,580 |
| 1991-11-18 | 770 | 770 | 755 | 760 | 295,000 | 1,520 |
| 1991-11-15 | 801 | 801 | 786 | 796 | 89,000 | 1,592 |
| 1991-11-14 | 792 | 810 | 776 | 807 | 125,000 | 1,614 |
| 1991-11-13 | 812 | 814 | 802 | 802 | 93,000 | 1,604 |
| 1991-11-12 | 795 | 815 | 795 | 802 | 160,000 | 1,604 |
| 1991-11-11 | 829 | 829 | 799 | 799 | 240,000 | 1,598 |
| 1991-11-08 | 780 | 830 | 780 | 819 | 1,015,000 | 1,638 |
| 1991-11-07 | 800 | 800 | 775 | 775 | 188,000 | 1,550 |
| 1991-11-06 | 781 | 790 | 775 | 790 | 181,000 | 1,580 |
| 1991-11-05 | 778 | 785 | 775 | 775 | 89,000 | 1,550 |
| 1991-11-01 | 785 | 790 | 775 | 776 | 289,000 | 1,552 |
| 1991-10-31 | 799 | 799 | 790 | 795 | 103,000 | 1,590 |
| 1991-10-30 | 816 | 820 | 800 | 800 | 152,000 | 1,600 |
| 1991-10-29 | 823 | 823 | 805 | 815 | 231,000 | 1,630 |
| 1991-10-28 | 810 | 815 | 800 | 813 | 231,000 | 1,626 |
| 1991-10-25 | 835 | 835 | 800 | 800 | 627,000 | 1,600 |
| 1991-10-24 | 794 | 849 | 794 | 828 | 1,945,000 | 1,656 |
| 1991-10-23 | 777 | 786 | 770 | 785 | 370,000 | 1,570 |
| 1991-10-22 | 779 | 780 | 766 | 779 | 235,000 | 1,558 |
| 1991-10-21 | 765 | 786 | 765 | 780 | 228,000 | 1,560 |
| 1991-10-18 | 740 | 750 | 733 | 750 | 160,000 | 1,500 |
| 1991-10-17 | 745 | 745 | 738 | 739 | 113,000 | 1,478 |
| 1991-10-16 | 737 | 743 | 720 | 728 | 182,000 | 1,456 |
| 1991-10-15 | 720 | 725 | 715 | 717 | 163,000 | 1,434 |
| 1991-10-14 | 740 | 740 | 726 | 728 | 158,000 | 1,456 |
| 1991-10-11 | 746 | 746 | 719 | 723 | 724,000 | 1,446 |
| 1991-10-09 | 750 | 751 | 740 | 740 | 663,000 | 1,480 |
| 1991-10-08 | 771 | 772 | 756 | 756 | 199,000 | 1,512 |
| 1991-10-07 | 780 | 780 | 762 | 767 | 71,000 | 1,534 |
| 1991-10-04 | 780 | 785 | 760 | 760 | 272,000 | 1,520 |
| 1991-10-03 | 780 | 780 | 770 | 770 | 150,000 | 1,540 |
| 1991-10-02 | 775 | 790 | 767 | 778 | 158,000 | 1,556 |
| 1991-10-01 | 726 | 770 | 726 | 770 | 210,000 | 1,540 |
| 1991-09-30 | 740 | 740 | 726 | 726 | 132,000 | 1,452 |
| 1991-09-27 | 736 | 756 | 735 | 739 | 175,000 | 1,478 |
| 1991-09-26 | 728 | 732 | 720 | 726 | 169,000 | 1,452 |
| 1991-09-25 | 725 | 735 | 706 | 719 | 407,000 | 1,438 |
| 1991-09-24 | 840 | 840 | 813 | 820 | 684,000 | 1,490.91 |
| 1991-09-20 | 876 | 884 | 835 | 835 | 362,000 | 1,518.18 |
| 1991-09-19 | 875 | 895 | 844 | 875 | 718,000 | 1,590.91 |
| 1991-09-18 | 871 | 890 | 851 | 885 | 553,000 | 1,609.09 |
| 1991-09-17 | 855 | 861 | 852 | 861 | 444,000 | 1,565.45 |
| 1991-09-13 | 799 | 838 | 798 | 835 | 504,000 | 1,518.18 |
| 1991-09-12 | 770 | 785 | 762 | 779 | 228,000 | 1,416.36 |
| 1991-09-11 | 770 | 770 | 760 | 768 | 147,000 | 1,396.36 |
| 1991-09-10 | 785 | 785 | 770 | 779 | 98,000 | 1,416.36 |
| 1991-09-09 | 776 | 795 | 775 | 785 | 94,000 | 1,427.27 |
| 1991-09-06 | 771 | 784 | 769 | 772 | 199,000 | 1,403.64 |
| 1991-09-05 | 798 | 800 | 781 | 781 | 134,000 | 1,420 |
| 1991-09-04 | 761 | 800 | 756 | 798 | 393,000 | 1,450.91 |
| 1991-09-03 | 750 | 759 | 740 | 751 | 207,000 | 1,365.45 |
| 1991-09-02 | 690 | 720 | 689 | 720 | 12,000 | 1,309.09 |
| 1991-08-30 | 696 | 700 | 681 | 690 | 78,000 | 1,254.55 |
| 1991-08-29 | 696 | 696 | 686 | 696 | 43,000 | 1,265.45 |
| 1991-08-28 | 688 | 688 | 680 | 686 | 81,000 | 1,247.27 |
| 1991-08-27 | 686 | 690 | 686 | 690 | 55,000 | 1,254.55 |
| 1991-08-26 | 692 | 695 | 685 | 685 | 59,000 | 1,245.45 |
| 1991-08-23 | 720 | 720 | 695 | 700 | 87,000 | 1,272.73 |
| 1991-08-22 | 715 | 715 | 700 | 715 | 151,000 | 1,300 |
| 1991-08-21 | 663 | 695 | 663 | 690 | 130,000 | 1,254.55 |
| 1991-08-20 | 655 | 670 | 655 | 661 | 168,000 | 1,201.82 |
| 1991-08-19 | 697 | 700 | 661 | 661 | 287,000 | 1,201.82 |
| 1991-08-16 | 700 | 700 | 693 | 697 | 72,000 | 1,267.27 |
| 1991-08-15 | 700 | 710 | 691 | 691 | 117,000 | 1,256.36 |
| 1991-08-14 | 697 | 700 | 690 | 700 | 78,000 | 1,272.73 |
| 1991-08-13 | 699 | 700 | 696 | 696 | 96,000 | 1,265.45 |
| 1991-08-12 | 730 | 730 | 691 | 700 | 108,000 | 1,272.73 |
| 1991-08-09 | 748 | 748 | 730 | 730 | 56,000 | 1,327.27 |
| 1991-08-08 | 744 | 744 | 735 | 740 | 24,000 | 1,345.45 |
| 1991-08-07 | 735 | 747 | 735 | 745 | 46,000 | 1,354.55 |
| 1991-08-06 | 750 | 750 | 740 | 740 | 45,000 | 1,345.45 |
| 1991-08-05 | 780 | 780 | 750 | 750 | 28,000 | 1,363.64 |
| 1991-08-02 | 780 | 780 | 760 | 765 | 29,000 | 1,390.91 |
| 1991-08-01 | 781 | 781 | 767 | 771 | 83,000 | 1,401.82 |
| 1991-07-31 | 790 | 790 | 770 | 771 | 74,000 | 1,401.82 |
| 1991-07-30 | 779 | 780 | 764 | 780 | 55,000 | 1,418.18 |
| 1991-07-29 | 785 | 785 | 765 | 780 | 50,000 | 1,418.18 |
| 1991-07-26 | 770 | 785 | 769 | 785 | 85,000 | 1,427.27 |
| 1991-07-25 | 770 | 770 | 750 | 770 | 43,000 | 1,400 |
| 1991-07-24 | 732 | 760 | 732 | 760 | 50,000 | 1,381.82 |
| 1991-07-23 | 742 | 742 | 735 | 740 | 53,000 | 1,345.45 |
| 1991-07-22 | 740 | 740 | 730 | 735 | 43,000 | 1,336.36 |
| 1991-07-19 | 739 | 743 | 739 | 742 | 56,000 | 1,349.09 |
| 1991-07-18 | 745 | 749 | 723 | 742 | 132,000 | 1,349.09 |
| 1991-07-17 | 775 | 775 | 750 | 750 | 103,000 | 1,363.64 |
| 1991-07-16 | 787 | 792 | 775 | 777 | 80,000 | 1,412.73 |
| 1991-07-15 | 780 | 792 | 779 | 786 | 107,000 | 1,429.09 |
| 1991-07-12 | 760 | 780 | 755 | 780 | 125,000 | 1,418.18 |
| 1991-07-11 | 768 | 768 | 745 | 745 | 79,000 | 1,354.55 |
| 1991-07-10 | 734 | 755 | 720 | 755 | 105,000 | 1,372.73 |
| 1991-07-09 | 700 | 721 | 655 | 721 | 433,000 | 1,310.91 |
| 1991-07-08 | 729 | 729 | 690 | 700 | 218,000 | 1,272.73 |
| 1991-07-05 | 800 | 800 | 769 | 769 | 109,000 | 1,398.18 |
| 1991-07-04 | 780 | 780 | 770 | 780 | 125,000 | 1,418.18 |
| 1991-07-03 | 826 | 826 | 800 | 800 | 74,000 | 1,454.55 |
| 1991-07-02 | 840 | 845 | 826 | 826 | 45,000 | 1,501.82 |
| 1991-07-01 | 825 | 830 | 824 | 830 | 75,000 | 1,509.09 |
| 1991-06-28 | 808 | 808 | 800 | 800 | 104,000 | 1,454.55 |
| 1991-06-27 | 812 | 812 | 800 | 803 | 64,000 | 1,460 |
| 1991-06-26 | 810 | 830 | 810 | 812 | 101,000 | 1,476.36 |
| 1991-06-25 | 795 | 810 | 786 | 810 | 80,000 | 1,472.73 |
| 1991-06-24 | 830 | 830 | 805 | 805 | 170,000 | 1,463.64 |
| 1991-06-21 | 820 | 839 | 820 | 830 | 86,000 | 1,509.09 |
| 1991-06-20 | 830 | 830 | 810 | 815 | 245,000 | 1,481.82 |
| 1991-06-19 | 836 | 849 | 810 | 811 | 123,000 | 1,474.55 |
| 1991-06-18 | 859 | 859 | 831 | 831 | 96,000 | 1,510.91 |
| 1991-06-17 | 879 | 880 | 858 | 858 | 57,000 | 1,560 |
| 1991-06-14 | 856 | 879 | 856 | 879 | 99,000 | 1,598.18 |
| 1991-06-13 | 865 | 870 | 856 | 860 | 59,000 | 1,563.64 |
| 1991-06-12 | 870 | 872 | 860 | 862 | 79,000 | 1,567.27 |
| 1991-06-11 | 862 | 873 | 862 | 870 | 47,000 | 1,581.82 |
| 1991-06-10 | 890 | 890 | 862 | 862 | 69,000 | 1,567.27 |
| 1991-06-07 | 870 | 880 | 860 | 880 | 87,000 | 1,600 |
| 1991-06-06 | 880 | 880 | 870 | 870 | 136,000 | 1,581.82 |
| 1991-06-05 | 898 | 898 | 880 | 881 | 108,000 | 1,601.82 |
| 1991-06-04 | 899 | 899 | 890 | 894 | 74,000 | 1,625.45 |
| 1991-06-03 | 912 | 914 | 900 | 900 | 65,000 | 1,636.36 |
| 1991-05-31 | 910 | 911 | 898 | 898 | 79,000 | 1,632.73 |
| 1991-05-30 | 911 | 919 | 897 | 900 | 60,000 | 1,636.36 |
| 1991-05-29 | 888 | 910 | 888 | 902 | 73,000 | 1,640 |
| 1991-05-28 | 885 | 890 | 883 | 886 | 81,000 | 1,610.91 |
| 1991-05-27 | 910 | 920 | 881 | 885 | 108,000 | 1,609.09 |
| 1991-05-24 | 915 | 920 | 905 | 920 | 117,000 | 1,672.73 |
| 1991-05-23 | 890 | 905 | 888 | 905 | 85,000 | 1,645.45 |
| 1991-05-22 | 900 | 906 | 891 | 895 | 55,000 | 1,627.27 |
| 1991-05-21 | 885 | 900 | 881 | 900 | 120,000 | 1,636.36 |
| 1991-05-20 | 910 | 910 | 880 | 880 | 97,000 | 1,600 |
| 1991-05-17 | 897 | 920 | 897 | 920 | 91,000 | 1,672.73 |
| 1991-05-16 | 900 | 902 | 890 | 891 | 83,000 | 1,620 |
| 1991-05-15 | 917 | 920 | 905 | 910 | 141,000 | 1,654.55 |
| 1991-05-14 | 922 | 930 | 922 | 925 | 97,000 | 1,681.82 |
| 1991-05-13 | 939 | 939 | 932 | 932 | 110,000 | 1,694.55 |
| 1991-05-10 | 949 | 965 | 943 | 946 | 403,000 | 1,720 |
| 1991-05-09 | 920 | 930 | 916 | 925 | 115,000 | 1,681.82 |
| 1991-05-08 | 920 | 925 | 911 | 912 | 145,000 | 1,658.18 |
| 1991-05-07 | 943 | 962 | 910 | 910 | 172,000 | 1,654.55 |
| 1991-05-02 | 969 | 986 | 960 | 973 | 818,000 | 1,769.09 |
| 1991-05-01 | 928 | 960 | 924 | 959 | 361,000 | 1,743.64 |
| 1991-04-30 | 874 | 887 | 870 | 878 | 167,000 | 1,596.36 |
| 1991-04-26 | 882 | 892 | 871 | 871 | 515,000 | 1,583.64 |
| 1991-04-25 | 926 | 927 | 892 | 892 | 379,000 | 1,621.82 |
| 1991-04-24 | 950 | 953 | 927 | 927 | 171,000 | 1,685.45 |
| 1991-04-23 | 916 | 940 | 912 | 940 | 236,000 | 1,709.09 |
| 1991-04-22 | 955 | 955 | 926 | 926 | 297,000 | 1,683.64 |
| 1991-04-19 | 960 | 968 | 951 | 957 | 219,000 | 1,740 |
| 1991-04-18 | 981 | 981 | 960 | 970 | 439,000 | 1,763.64 |
| 1991-04-17 | 1,000 | 1,000 | 981 | 981 | 302,000 | 1,783.64 |
| 1991-04-16 | 1,010 | 1,010 | 985 | 1,000 | 437,000 | 1,818.18 |
| 1991-04-15 | 1,040 | 1,050 | 1,000 | 1,010 | 1,406,000 | 1,836.36 |
| 1991-04-12 | 977 | 1,050 | 970 | 1,020 | 4,512,000 | 1,854.55 |
| 1991-04-11 | 984 | 1,000 | 962 | 967 | 3,238,000 | 1,758.18 |
| 1991-04-10 | 930 | 998 | 929 | 962 | 3,565,000 | 1,749.09 |
| 1991-04-09 | 900 | 925 | 898 | 922 | 209,000 | 1,676.36 |
| 1991-04-08 | 891 | 904 | 887 | 900 | 126,000 | 1,636.36 |
| 1991-04-05 | 895 | 899 | 881 | 887 | 170,000 | 1,612.73 |
| 1991-04-04 | 891 | 900 | 880 | 885 | 127,000 | 1,609.09 |
| 1991-04-03 | 885 | 900 | 877 | 886 | 89,000 | 1,610.91 |
| 1991-04-02 | 889 | 890 | 875 | 877 | 31,000 | 1,594.55 |
| 1991-04-01 | 905 | 909 | 890 | 899 | 88,000 | 1,634.55 |
| 1991-03-29 | 862 | 889 | 862 | 885 | 77,000 | 1,609.09 |
| 1991-03-28 | 867 | 879 | 855 | 871 | 131,000 | 1,583.64 |
| 1991-03-27 | 861 | 879 | 861 | 867 | 82,000 | 1,576.36 |
| 1991-03-26 | 870 | 873 | 851 | 858 | 155,000 | 1,560 |
| 1991-03-25 | 899 | 899 | 881 | 882 | 83,000 | 1,603.64 |
| 1991-03-22 | 914 | 914 | 891 | 903 | 164,000 | 1,641.82 |
| 1991-03-20 | 919 | 919 | 905 | 914 | 179,000 | 1,661.82 |
| 1991-03-19 | 941 | 950 | 925 | 930 | 280,000 | 1,690.91 |
| 1991-03-18 | 925 | 959 | 925 | 948 | 558,000 | 1,723.64 |
| 1991-03-15 | 905 | 940 | 905 | 934 | 453,000 | 1,698.18 |
| 1991-03-14 | 909 | 915 | 900 | 901 | 190,000 | 1,638.18 |
| 1991-03-13 | 908 | 910 | 900 | 910 | 189,000 | 1,654.55 |
| 1991-03-12 | 924 | 924 | 900 | 901 | 265,000 | 1,638.18 |
| 1991-03-11 | 905 | 924 | 900 | 924 | 427,000 | 1,680 |
| 1991-03-08 | 886 | 900 | 881 | 886 | 163,000 | 1,610.91 |
| 1991-03-07 | 886 | 893 | 880 | 886 | 97,000 | 1,610.91 |
| 1991-03-06 | 905 | 905 | 880 | 882 | 244,000 | 1,603.64 |
| 1991-03-05 | 858 | 915 | 851 | 915 | 207,000 | 1,663.64 |
| 1991-03-04 | 861 | 862 | 857 | 860 | 51,000 | 1,563.64 |
| 1991-03-01 | 889 | 889 | 860 | 871 | 145,000 | 1,583.64 |
| 1991-02-28 | 866 | 895 | 866 | 890 | 170,000 | 1,618.18 |
| 1991-02-27 | 870 | 880 | 860 | 865 | 102,000 | 1,572.73 |
| 1991-02-26 | 900 | 900 | 875 | 890 | 233,000 | 1,618.18 |
| 1991-02-25 | 871 | 880 | 850 | 880 | 156,000 | 1,600 |
| 1991-02-22 | 870 | 880 | 850 | 852 | 200,000 | 1,549.09 |
| 1991-02-21 | 888 | 888 | 870 | 870 | 229,000 | 1,581.82 |
| 1991-02-20 | 900 | 910 | 865 | 890 | 240,000 | 1,618.18 |
| 1991-02-19 | 930 | 948 | 890 | 890 | 792,000 | 1,618.18 |
| 1991-02-18 | 900 | 930 | 900 | 925 | 710,000 | 1,681.82 |
| 1991-02-15 | 860 | 865 | 829 | 830 | 418,000 | 1,509.09 |
| 1991-02-14 | 850 | 900 | 850 | 870 | 971,000 | 1,581.82 |
| 1991-02-13 | 799 | 839 | 790 | 820 | 498,000 | 1,490.91 |
| 1991-02-12 | 795 | 800 | 781 | 785 | 303,000 | 1,427.27 |
| 1991-02-08 | 735 | 784 | 730 | 765 | 394,000 | 1,390.91 |
| 1991-02-07 | 735 | 740 | 723 | 739 | 179,000 | 1,343.64 |
| 1991-02-06 | 740 | 740 | 710 | 725 | 228,000 | 1,318.18 |
| 1991-02-05 | 673 | 740 | 661 | 740 | 352,000 | 1,345.45 |
| 1991-02-04 | 670 | 670 | 651 | 653 | 91,000 | 1,187.27 |
| 1991-02-01 | 665 | 665 | 645 | 651 | 101,000 | 1,183.64 |
| 1991-01-31 | 673 | 673 | 660 | 661 | 119,000 | 1,201.82 |
| 1991-01-30 | 660 | 660 | 650 | 653 | 118,000 | 1,187.27 |
| 1991-01-29 | 660 | 660 | 650 | 651 | 62,000 | 1,183.64 |
| 1991-01-28 | 660 | 660 | 645 | 650 | 148,000 | 1,181.82 |
| 1991-01-25 | 662 | 665 | 650 | 650 | 228,000 | 1,181.82 |
| 1991-01-24 | 664 | 664 | 652 | 657 | 82,000 | 1,194.55 |
| 1991-01-23 | 669 | 669 | 650 | 650 | 162,000 | 1,181.82 |
| 1991-01-22 | 677 | 684 | 670 | 684 | 73,000 | 1,243.64 |
| 1991-01-21 | 674 | 680 | 671 | 673 | 50,000 | 1,223.64 |
| 1991-01-18 | 710 | 710 | 690 | 704 | 420,000 | 1,280 |
| 1991-01-17 | 640 | 660 | 640 | 660 | 59,000 | 1,200 |
| 1991-01-16 | 672 | 672 | 650 | 650 | 218,000 | 1,181.82 |
| 1991-01-14 | 707 | 707 | 676 | 707 | 56,000 | 1,285.45 |
| 1991-01-11 | 695 | 707 | 670 | 707 | 205,000 | 1,285.45 |
| 1991-01-10 | 670 | 690 | 670 | 685 | 210,000 | 1,245.45 |
| 1991-01-09 | 676 | 700 | 670 | 685 | 149,000 | 1,245.45 |
| 1991-01-08 | 700 | 700 | 671 | 671 | 143,000 | 1,220 |
| 1991-01-07 | 706 | 710 | 700 | 700 | 69,000 | 1,272.73 |
| 1991-01-04 | 710 | 718 | 705 | 705 | 75,000 | 1,281.82 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
