5393 ニチアス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 418 | 423 | 418 | 419 | 49,000 | 838 |
| 1992-12-29 | 425 | 425 | 415 | 418 | 93,000 | 836 |
| 1992-12-28 | 430 | 430 | 425 | 425 | 35,000 | 850 |
| 1992-12-25 | 439 | 439 | 430 | 430 | 77,000 | 860 |
| 1992-12-24 | 444 | 444 | 433 | 435 | 93,000 | 870 |
| 1992-12-22 | 445 | 450 | 439 | 445 | 39,000 | 890 |
| 1992-12-21 | 459 | 460 | 450 | 450 | 166,000 | 900 |
| 1992-12-18 | 447 | 454 | 447 | 454 | 51,000 | 908 |
| 1992-12-17 | 449 | 457 | 444 | 457 | 72,000 | 914 |
| 1992-12-16 | 440 | 445 | 440 | 444 | 53,000 | 888 |
| 1992-12-15 | 431 | 431 | 428 | 428 | 43,000 | 856 |
| 1992-12-14 | 448 | 448 | 436 | 436 | 38,000 | 872 |
| 1992-12-11 | 445 | 450 | 445 | 445 | 82,000 | 890 |
| 1992-12-10 | 450 | 460 | 450 | 455 | 286,000 | 910 |
| 1992-12-09 | 436 | 448 | 436 | 440 | 49,000 | 880 |
| 1992-12-08 | 440 | 440 | 435 | 436 | 49,000 | 872 |
| 1992-12-07 | 446 | 452 | 440 | 440 | 33,000 | 880 |
| 1992-12-04 | 450 | 465 | 445 | 451 | 99,000 | 902 |
| 1992-12-03 | 465 | 470 | 450 | 450 | 185,000 | 900 |
| 1992-12-02 | 455 | 467 | 455 | 466 | 99,000 | 932 |
| 1992-12-01 | 453 | 470 | 450 | 453 | 113,000 | 906 |
| 1992-11-30 | 446 | 449 | 444 | 448 | 60,000 | 896 |
| 1992-11-27 | 442 | 444 | 436 | 444 | 117,000 | 888 |
| 1992-11-26 | 443 | 457 | 440 | 446 | 174,000 | 892 |
| 1992-11-25 | 437 | 445 | 431 | 445 | 94,000 | 890 |
| 1992-11-24 | 435 | 444 | 432 | 432 | 78,000 | 864 |
| 1992-11-20 | 424 | 432 | 411 | 430 | 287,000 | 860 |
| 1992-11-19 | 425 | 434 | 425 | 425 | 66,000 | 850 |
| 1992-11-18 | 408 | 425 | 405 | 425 | 196,000 | 850 |
| 1992-11-17 | 410 | 415 | 408 | 409 | 62,000 | 818 |
| 1992-11-16 | 417 | 422 | 410 | 420 | 34,000 | 840 |
| 1992-11-13 | 417 | 425 | 415 | 415 | 145,000 | 830 |
| 1992-11-12 | 428 | 430 | 421 | 422 | 49,000 | 844 |
| 1992-11-11 | 431 | 433 | 428 | 428 | 85,000 | 856 |
| 1992-11-10 | 430 | 435 | 430 | 431 | 94,000 | 862 |
| 1992-11-09 | 445 | 450 | 435 | 435 | 101,000 | 870 |
| 1992-11-06 | 443 | 459 | 443 | 448 | 161,000 | 896 |
| 1992-11-05 | 450 | 450 | 445 | 446 | 77,000 | 892 |
| 1992-11-04 | 455 | 460 | 445 | 447 | 77,000 | 894 |
| 1992-11-02 | 469 | 469 | 451 | 455 | 64,000 | 910 |
| 1992-10-30 | 486 | 486 | 456 | 465 | 121,000 | 930 |
| 1992-10-29 | 502 | 503 | 480 | 481 | 182,000 | 962 |
| 1992-10-28 | 494 | 503 | 490 | 497 | 609,000 | 994 |
| 1992-10-27 | 465 | 490 | 465 | 486 | 310,000 | 972 |
| 1992-10-26 | 452 | 465 | 449 | 465 | 68,000 | 930 |
| 1992-10-23 | 451 | 453 | 446 | 449 | 62,000 | 898 |
| 1992-10-22 | 449 | 450 | 444 | 446 | 25,000 | 892 |
| 1992-10-21 | 450 | 455 | 450 | 453 | 44,000 | 906 |
| 1992-10-20 | 465 | 465 | 455 | 456 | 93,000 | 912 |
| 1992-10-19 | 475 | 475 | 465 | 465 | 107,000 | 930 |
| 1992-10-16 | 470 | 477 | 466 | 471 | 130,000 | 942 |
| 1992-10-15 | 460 | 470 | 460 | 460 | 43,000 | 920 |
| 1992-10-14 | 460 | 468 | 455 | 465 | 63,000 | 930 |
| 1992-10-13 | 459 | 459 | 450 | 450 | 29,000 | 900 |
| 1992-10-12 | 454 | 454 | 449 | 450 | 111,000 | 900 |
| 1992-10-09 | 441 | 441 | 439 | 439 | 23,000 | 878 |
| 1992-10-08 | 445 | 445 | 435 | 437 | 18,000 | 874 |
| 1992-10-07 | 458 | 458 | 446 | 446 | 68,000 | 892 |
| 1992-10-06 | 435 | 450 | 431 | 450 | 79,000 | 900 |
| 1992-10-05 | 450 | 450 | 442 | 445 | 180,000 | 890 |
| 1992-10-02 | 442 | 453 | 442 | 453 | 106,000 | 906 |
| 1992-10-01 | 450 | 450 | 442 | 442 | 127,000 | 884 |
| 1992-09-30 | 470 | 470 | 450 | 450 | 82,000 | 900 |
| 1992-09-29 | 480 | 480 | 472 | 472 | 50,000 | 944 |
| 1992-09-28 | 475 | 475 | 465 | 475 | 79,000 | 950 |
| 1992-09-25 | 483 | 483 | 466 | 470 | 149,000 | 940 |
| 1992-09-24 | 486 | 488 | 475 | 480 | 127,000 | 960 |
| 1992-09-22 | 485 | 485 | 466 | 466 | 97,000 | 932 |
| 1992-09-21 | 474 | 485 | 474 | 480 | 45,000 | 960 |
| 1992-09-18 | 477 | 477 | 462 | 462 | 101,000 | 924 |
| 1992-09-17 | 480 | 490 | 462 | 462 | 189,000 | 924 |
| 1992-09-16 | 481 | 485 | 470 | 485 | 98,000 | 970 |
| 1992-09-14 | 480 | 480 | 472 | 475 | 31,000 | 950 |
| 1992-09-11 | 485 | 493 | 475 | 475 | 247,000 | 950 |
| 1992-09-10 | 482 | 489 | 480 | 480 | 272,000 | 960 |
| 1992-09-09 | 461 | 465 | 455 | 462 | 170,000 | 924 |
| 1992-09-08 | 477 | 480 | 461 | 461 | 58,000 | 922 |
| 1992-09-07 | 488 | 488 | 467 | 467 | 75,000 | 934 |
| 1992-09-04 | 487 | 487 | 477 | 483 | 89,000 | 966 |
| 1992-09-03 | 453 | 490 | 450 | 490 | 130,000 | 980 |
| 1992-09-02 | 450 | 475 | 450 | 470 | 178,000 | 940 |
| 1992-09-01 | 485 | 493 | 453 | 456 | 182,000 | 912 |
| 1992-08-31 | 480 | 490 | 473 | 490 | 148,000 | 980 |
| 1992-08-28 | 450 | 482 | 445 | 480 | 294,000 | 960 |
| 1992-08-27 | 425 | 450 | 425 | 450 | 105,000 | 900 |
| 1992-08-26 | 415 | 419 | 405 | 405 | 106,000 | 810 |
| 1992-08-25 | 410 | 425 | 406 | 415 | 100,000 | 830 |
| 1992-08-24 | 404 | 425 | 403 | 405 | 208,000 | 810 |
| 1992-08-20 | 327 | 359 | 326 | 359 | 60,000 | 718 |
| 1992-08-19 | 310 | 327 | 310 | 327 | 103,000 | 654 |
| 1992-08-18 | 339 | 339 | 310 | 310 | 58,000 | 620 |
| 1992-08-17 | 339 | 350 | 339 | 339 | 64,000 | 678 |
| 1992-08-14 | 315 | 339 | 315 | 339 | 84,000 | 678 |
| 1992-08-13 | 310 | 320 | 301 | 320 | 115,000 | 640 |
| 1992-08-12 | 335 | 336 | 310 | 310 | 137,000 | 620 |
| 1992-08-11 | 358 | 361 | 340 | 340 | 154,000 | 680 |
| 1992-08-10 | 390 | 390 | 365 | 368 | 123,000 | 736 |
| 1992-08-07 | 406 | 406 | 385 | 385 | 77,000 | 770 |
| 1992-08-06 | 408 | 410 | 406 | 406 | 40,000 | 812 |
| 1992-08-05 | 407 | 417 | 407 | 408 | 63,000 | 816 |
| 1992-08-04 | 415 | 430 | 412 | 412 | 28,000 | 824 |
| 1992-08-03 | 439 | 439 | 433 | 433 | 15,000 | 866 |
| 1992-07-31 | 420 | 440 | 420 | 440 | 64,000 | 880 |
| 1992-07-30 | 404 | 419 | 400 | 415 | 91,000 | 830 |
| 1992-07-29 | 420 | 420 | 401 | 401 | 90,000 | 802 |
| 1992-07-28 | 427 | 427 | 406 | 415 | 46,000 | 830 |
| 1992-07-27 | 435 | 437 | 430 | 437 | 39,000 | 874 |
| 1992-07-24 | 443 | 443 | 430 | 430 | 72,000 | 860 |
| 1992-07-23 | 416 | 438 | 415 | 438 | 105,000 | 876 |
| 1992-07-22 | 439 | 444 | 428 | 428 | 78,000 | 856 |
| 1992-07-21 | 430 | 441 | 430 | 437 | 61,000 | 874 |
| 1992-07-20 | 455 | 455 | 435 | 435 | 119,000 | 870 |
| 1992-07-17 | 470 | 470 | 455 | 455 | 36,000 | 910 |
| 1992-07-16 | 476 | 476 | 461 | 470 | 72,000 | 940 |
| 1992-07-15 | 475 | 480 | 475 | 475 | 29,000 | 950 |
| 1992-07-14 | 485 | 485 | 475 | 475 | 31,000 | 950 |
| 1992-07-13 | 483 | 490 | 482 | 485 | 44,000 | 970 |
| 1992-07-10 | 494 | 494 | 482 | 482 | 75,000 | 964 |
| 1992-07-09 | 480 | 480 | 473 | 474 | 54,000 | 948 |
| 1992-07-08 | 469 | 473 | 461 | 473 | 48,000 | 946 |
| 1992-07-07 | 503 | 503 | 485 | 485 | 42,000 | 970 |
| 1992-07-06 | 515 | 515 | 500 | 504 | 24,000 | 1,008 |
| 1992-07-03 | 490 | 515 | 490 | 515 | 130,000 | 1,030 |
| 1992-07-02 | 465 | 489 | 465 | 480 | 124,000 | 960 |
| 1992-07-01 | 447 | 450 | 438 | 450 | 68,000 | 900 |
| 1992-06-30 | 458 | 460 | 437 | 437 | 92,000 | 874 |
| 1992-06-29 | 465 | 465 | 455 | 463 | 92,000 | 926 |
| 1992-06-26 | 476 | 480 | 468 | 468 | 92,000 | 936 |
| 1992-06-25 | 475 | 479 | 461 | 468 | 91,000 | 936 |
| 1992-06-24 | 480 | 485 | 470 | 470 | 81,000 | 940 |
| 1992-06-23 | 480 | 490 | 479 | 483 | 48,000 | 966 |
| 1992-06-22 | 491 | 501 | 483 | 483 | 98,000 | 966 |
| 1992-06-19 | 475 | 495 | 475 | 495 | 131,000 | 990 |
| 1992-06-18 | 470 | 480 | 470 | 475 | 73,000 | 950 |
| 1992-06-17 | 518 | 518 | 483 | 490 | 122,000 | 980 |
| 1992-06-16 | 520 | 525 | 515 | 518 | 77,000 | 1,036 |
| 1992-06-15 | 525 | 530 | 520 | 523 | 72,000 | 1,046 |
| 1992-06-12 | 545 | 545 | 525 | 525 | 83,000 | 1,050 |
| 1992-06-11 | 530 | 548 | 530 | 535 | 89,000 | 1,070 |
| 1992-06-10 | 549 | 549 | 540 | 540 | 59,000 | 1,080 |
| 1992-06-09 | 510 | 525 | 510 | 524 | 61,000 | 1,048 |
| 1992-06-08 | 517 | 517 | 512 | 515 | 67,000 | 1,030 |
| 1992-06-05 | 527 | 527 | 517 | 517 | 180,000 | 1,034 |
| 1992-06-04 | 546 | 550 | 525 | 527 | 112,000 | 1,054 |
| 1992-06-03 | 565 | 565 | 541 | 541 | 140,000 | 1,082 |
| 1992-06-02 | 543 | 546 | 540 | 545 | 124,000 | 1,090 |
| 1992-06-01 | 555 | 557 | 550 | 553 | 54,000 | 1,106 |
| 1992-05-29 | 540 | 560 | 540 | 559 | 67,000 | 1,118 |
| 1992-05-28 | 531 | 540 | 528 | 540 | 94,000 | 1,080 |
| 1992-05-27 | 550 | 550 | 515 | 527 | 239,000 | 1,054 |
| 1992-05-26 | 552 | 568 | 550 | 550 | 120,000 | 1,100 |
| 1992-05-25 | 565 | 569 | 550 | 550 | 172,000 | 1,100 |
| 1992-05-22 | 585 | 589 | 555 | 555 | 279,000 | 1,110 |
| 1992-05-21 | 572 | 601 | 566 | 575 | 821,000 | 1,150 |
| 1992-05-20 | 550 | 570 | 550 | 562 | 701,000 | 1,124 |
| 1992-05-19 | 531 | 548 | 531 | 545 | 219,000 | 1,090 |
| 1992-05-18 | 515 | 530 | 515 | 530 | 95,000 | 1,060 |
| 1992-05-15 | 539 | 539 | 505 | 505 | 178,000 | 1,010 |
| 1992-05-14 | 549 | 549 | 535 | 535 | 246,000 | 1,070 |
| 1992-05-13 | 549 | 549 | 536 | 543 | 137,000 | 1,086 |
| 1992-05-12 | 546 | 550 | 536 | 544 | 294,000 | 1,088 |
| 1992-05-11 | 547 | 554 | 535 | 543 | 488,000 | 1,086 |
| 1992-05-08 | 509 | 545 | 502 | 536 | 629,000 | 1,072 |
| 1992-05-07 | 475 | 500 | 461 | 500 | 398,000 | 1,000 |
| 1992-05-06 | 455 | 470 | 455 | 470 | 138,000 | 940 |
| 1992-05-01 | 455 | 460 | 451 | 451 | 144,000 | 902 |
| 1992-04-30 | 465 | 465 | 454 | 460 | 193,000 | 920 |
| 1992-04-28 | 440 | 460 | 436 | 460 | 166,000 | 920 |
| 1992-04-27 | 435 | 440 | 432 | 435 | 127,000 | 870 |
| 1992-04-24 | 435 | 435 | 410 | 412 | 496,000 | 824 |
| 1992-04-23 | 421 | 433 | 412 | 428 | 189,000 | 856 |
| 1992-04-22 | 441 | 445 | 410 | 420 | 119,000 | 840 |
| 1992-04-21 | 450 | 450 | 440 | 440 | 86,000 | 880 |
| 1992-04-20 | 469 | 469 | 450 | 455 | 62,000 | 910 |
| 1992-04-17 | 471 | 477 | 459 | 470 | 95,000 | 940 |
| 1992-04-16 | 470 | 490 | 470 | 470 | 97,000 | 940 |
| 1992-04-15 | 450 | 468 | 450 | 460 | 90,000 | 920 |
| 1992-04-14 | 450 | 450 | 440 | 440 | 83,000 | 880 |
| 1992-04-13 | 450 | 466 | 450 | 450 | 126,000 | 900 |
| 1992-04-10 | 420 | 440 | 418 | 440 | 266,000 | 880 |
| 1992-04-09 | 400 | 415 | 391 | 400 | 413,000 | 800 |
| 1992-04-08 | 450 | 450 | 400 | 400 | 242,000 | 800 |
| 1992-04-07 | 465 | 470 | 456 | 456 | 122,000 | 912 |
| 1992-04-06 | 485 | 495 | 470 | 470 | 84,000 | 940 |
| 1992-04-03 | 479 | 479 | 456 | 479 | 231,000 | 958 |
| 1992-04-02 | 490 | 506 | 460 | 480 | 261,000 | 960 |
| 1992-04-01 | 565 | 565 | 500 | 500 | 214,000 | 1,000 |
| 1992-03-31 | 566 | 570 | 565 | 565 | 108,000 | 1,130 |
| 1992-03-30 | 570 | 570 | 563 | 565 | 45,000 | 1,130 |
| 1992-03-27 | 588 | 588 | 563 | 563 | 69,000 | 1,126 |
| 1992-03-26 | 599 | 600 | 581 | 581 | 72,000 | 1,162 |
| 1992-03-25 | 605 | 605 | 599 | 599 | 77,000 | 1,198 |
| 1992-03-24 | 590 | 598 | 582 | 595 | 240,000 | 1,190 |
| 1992-03-23 | 625 | 625 | 610 | 610 | 56,000 | 1,220 |
| 1992-03-19 | 600 | 635 | 600 | 605 | 249,000 | 1,210 |
| 1992-03-18 | 640 | 640 | 580 | 590 | 246,000 | 1,180 |
| 1992-03-17 | 650 | 655 | 640 | 640 | 269,000 | 1,280 |
| 1992-03-16 | 655 | 656 | 650 | 650 | 96,000 | 1,300 |
| 1992-03-13 | 660 | 660 | 650 | 650 | 104,000 | 1,300 |
| 1992-03-12 | 659 | 659 | 650 | 650 | 72,000 | 1,300 |
| 1992-03-11 | 670 | 670 | 650 | 650 | 127,000 | 1,300 |
| 1992-03-10 | 671 | 671 | 660 | 660 | 113,000 | 1,320 |
| 1992-03-09 | 662 | 665 | 661 | 661 | 38,000 | 1,322 |
| 1992-03-06 | 662 | 675 | 661 | 661 | 83,000 | 1,322 |
| 1992-03-05 | 661 | 669 | 661 | 661 | 68,000 | 1,322 |
| 1992-03-04 | 675 | 675 | 661 | 661 | 94,000 | 1,322 |
| 1992-03-03 | 682 | 686 | 675 | 675 | 62,000 | 1,350 |
| 1992-03-02 | 662 | 680 | 662 | 680 | 90,000 | 1,360 |
| 1992-02-28 | 665 | 665 | 660 | 662 | 28,000 | 1,324 |
| 1992-02-27 | 661 | 666 | 661 | 665 | 33,000 | 1,330 |
| 1992-02-26 | 676 | 676 | 660 | 660 | 36,000 | 1,320 |
| 1992-02-25 | 670 | 680 | 660 | 680 | 45,000 | 1,360 |
| 1992-02-24 | 680 | 680 | 656 | 660 | 30,000 | 1,320 |
| 1992-02-21 | 659 | 680 | 659 | 680 | 72,000 | 1,360 |
| 1992-02-20 | 659 | 660 | 655 | 657 | 55,000 | 1,314 |
| 1992-02-19 | 661 | 670 | 660 | 669 | 50,000 | 1,338 |
| 1992-02-18 | 670 | 670 | 661 | 662 | 63,000 | 1,324 |
| 1992-02-17 | 670 | 670 | 661 | 670 | 61,000 | 1,340 |
| 1992-02-14 | 672 | 680 | 672 | 672 | 88,000 | 1,344 |
| 1992-02-13 | 671 | 677 | 671 | 672 | 29,000 | 1,344 |
| 1992-02-12 | 690 | 690 | 679 | 680 | 38,000 | 1,360 |
| 1992-02-10 | 701 | 701 | 680 | 680 | 69,000 | 1,360 |
| 1992-02-07 | 690 | 700 | 690 | 691 | 54,000 | 1,382 |
| 1992-02-06 | 680 | 690 | 675 | 690 | 39,000 | 1,380 |
| 1992-02-05 | 680 | 690 | 674 | 690 | 46,000 | 1,380 |
| 1992-02-04 | 702 | 704 | 685 | 690 | 91,000 | 1,380 |
| 1992-02-03 | 686 | 705 | 685 | 701 | 65,000 | 1,402 |
| 1992-01-31 | 675 | 694 | 675 | 685 | 157,000 | 1,370 |
| 1992-01-30 | 655 | 665 | 655 | 665 | 86,000 | 1,330 |
| 1992-01-29 | 664 | 664 | 654 | 655 | 35,000 | 1,310 |
| 1992-01-28 | 651 | 675 | 651 | 654 | 81,000 | 1,308 |
| 1992-01-27 | 651 | 656 | 651 | 651 | 78,000 | 1,302 |
| 1992-01-24 | 679 | 679 | 651 | 651 | 117,000 | 1,302 |
| 1992-01-23 | 680 | 685 | 675 | 675 | 97,000 | 1,350 |
| 1992-01-22 | 644 | 690 | 644 | 671 | 112,000 | 1,342 |
| 1992-01-21 | 665 | 675 | 641 | 644 | 140,000 | 1,288 |
| 1992-01-20 | 668 | 675 | 668 | 668 | 149,000 | 1,336 |
| 1992-01-17 | 701 | 701 | 667 | 680 | 192,000 | 1,360 |
| 1992-01-16 | 707 | 718 | 701 | 701 | 210,000 | 1,402 |
| 1992-01-14 | 705 | 706 | 698 | 701 | 118,000 | 1,402 |
| 1992-01-13 | 717 | 725 | 705 | 720 | 186,000 | 1,440 |
| 1992-01-10 | 730 | 730 | 705 | 715 | 71,000 | 1,430 |
| 1992-01-09 | 702 | 720 | 702 | 720 | 63,000 | 1,440 |
| 1992-01-08 | 730 | 734 | 703 | 705 | 79,000 | 1,410 |
| 1992-01-07 | 736 | 741 | 731 | 739 | 61,000 | 1,478 |
| 1992-01-06 | 722 | 740 | 722 | 730 | 52,000 | 1,460 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株