5393 ニチアス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 455 | 457 | 452 | 452 | 33,000 | 904 |
| 1993-12-29 | 457 | 465 | 456 | 456 | 44,000 | 912 |
| 1993-12-28 | 465 | 465 | 455 | 455 | 47,000 | 910 |
| 1993-12-27 | 454 | 454 | 451 | 451 | 82,000 | 902 |
| 1993-12-24 | 467 | 467 | 451 | 452 | 75,000 | 904 |
| 1993-12-22 | 468 | 468 | 451 | 452 | 77,000 | 904 |
| 1993-12-21 | 464 | 464 | 450 | 463 | 47,000 | 926 |
| 1993-12-20 | 480 | 480 | 465 | 465 | 95,000 | 930 |
| 1993-12-17 | 482 | 482 | 471 | 471 | 99,000 | 942 |
| 1993-12-16 | 480 | 484 | 470 | 480 | 124,000 | 960 |
| 1993-12-15 | 461 | 463 | 456 | 462 | 85,000 | 924 |
| 1993-12-14 | 475 | 475 | 450 | 451 | 99,000 | 902 |
| 1993-12-13 | 470 | 472 | 465 | 470 | 71,000 | 940 |
| 1993-12-10 | 465 | 470 | 455 | 460 | 299,000 | 920 |
| 1993-12-09 | 450 | 456 | 447 | 455 | 170,000 | 910 |
| 1993-12-08 | 442 | 443 | 431 | 431 | 422,000 | 862 |
| 1993-12-07 | 446 | 455 | 443 | 444 | 300,000 | 888 |
| 1993-12-06 | 450 | 460 | 450 | 453 | 130,000 | 906 |
| 1993-12-03 | 480 | 480 | 461 | 470 | 180,000 | 940 |
| 1993-12-02 | 470 | 500 | 470 | 485 | 521,000 | 970 |
| 1993-12-01 | 432 | 470 | 432 | 469 | 370,000 | 938 |
| 1993-11-30 | 411 | 428 | 406 | 428 | 188,000 | 856 |
| 1993-11-29 | 425 | 425 | 403 | 412 | 403,000 | 824 |
| 1993-11-26 | 450 | 455 | 430 | 435 | 390,000 | 870 |
| 1993-11-25 | 440 | 460 | 440 | 445 | 232,000 | 890 |
| 1993-11-24 | 461 | 461 | 438 | 440 | 364,000 | 880 |
| 1993-11-22 | 482 | 485 | 470 | 471 | 149,000 | 942 |
| 1993-11-19 | 500 | 505 | 497 | 497 | 80,000 | 994 |
| 1993-11-18 | 499 | 514 | 499 | 504 | 73,000 | 1,008 |
| 1993-11-17 | 501 | 504 | 495 | 502 | 76,000 | 1,004 |
| 1993-11-16 | 480 | 510 | 479 | 510 | 173,000 | 1,020 |
| 1993-11-15 | 502 | 502 | 480 | 482 | 278,000 | 964 |
| 1993-11-12 | 490 | 524 | 490 | 522 | 196,000 | 1,044 |
| 1993-11-11 | 500 | 500 | 486 | 490 | 179,000 | 980 |
| 1993-11-10 | 482 | 495 | 482 | 495 | 196,000 | 990 |
| 1993-11-09 | 506 | 510 | 492 | 497 | 170,000 | 994 |
| 1993-11-08 | 498 | 525 | 495 | 501 | 114,000 | 1,002 |
| 1993-11-05 | 490 | 518 | 486 | 516 | 219,000 | 1,032 |
| 1993-11-04 | 559 | 559 | 510 | 520 | 75,000 | 1,040 |
| 1993-11-02 | 550 | 560 | 540 | 560 | 84,000 | 1,120 |
| 1993-11-01 | 569 | 569 | 550 | 560 | 75,000 | 1,120 |
| 1993-10-29 | 555 | 570 | 555 | 570 | 142,000 | 1,140 |
| 1993-10-28 | 577 | 585 | 560 | 575 | 88,000 | 1,150 |
| 1993-10-27 | 595 | 600 | 577 | 591 | 164,000 | 1,182 |
| 1993-10-26 | 606 | 606 | 591 | 595 | 218,000 | 1,190 |
| 1993-10-25 | 629 | 629 | 600 | 600 | 177,000 | 1,200 |
| 1993-10-22 | 622 | 629 | 619 | 620 | 69,000 | 1,240 |
| 1993-10-21 | 630 | 635 | 621 | 621 | 63,000 | 1,242 |
| 1993-10-20 | 637 | 639 | 631 | 635 | 45,000 | 1,270 |
| 1993-10-19 | 630 | 640 | 630 | 640 | 71,000 | 1,280 |
| 1993-10-18 | 631 | 640 | 631 | 631 | 267,000 | 1,262 |
| 1993-10-15 | 640 | 640 | 621 | 630 | 71,000 | 1,260 |
| 1993-10-14 | 628 | 640 | 625 | 630 | 52,000 | 1,260 |
| 1993-10-13 | 652 | 652 | 638 | 638 | 16,000 | 1,276 |
| 1993-10-12 | 663 | 663 | 638 | 642 | 54,000 | 1,284 |
| 1993-10-08 | 657 | 657 | 625 | 653 | 68,000 | 1,306 |
| 1993-10-07 | 641 | 648 | 640 | 648 | 90,000 | 1,296 |
| 1993-10-06 | 621 | 640 | 620 | 640 | 61,000 | 1,280 |
| 1993-10-05 | 618 | 628 | 618 | 625 | 45,000 | 1,250 |
| 1993-10-04 | 621 | 628 | 616 | 628 | 75,000 | 1,256 |
| 1993-10-01 | 618 | 635 | 618 | 630 | 125,000 | 1,260 |
| 1993-09-30 | 616 | 624 | 616 | 618 | 104,000 | 1,236 |
| 1993-09-29 | 627 | 627 | 616 | 624 | 82,000 | 1,248 |
| 1993-09-28 | 628 | 631 | 620 | 621 | 163,000 | 1,242 |
| 1993-09-27 | 642 | 642 | 625 | 625 | 132,000 | 1,250 |
| 1993-09-24 | 662 | 663 | 646 | 646 | 71,000 | 1,292 |
| 1993-09-22 | 665 | 665 | 630 | 632 | 133,000 | 1,264 |
| 1993-09-21 | 663 | 672 | 663 | 663 | 156,000 | 1,326 |
| 1993-09-20 | 670 | 670 | 651 | 653 | 98,000 | 1,306 |
| 1993-09-17 | 666 | 676 | 660 | 660 | 96,000 | 1,320 |
| 1993-09-16 | 686 | 686 | 670 | 676 | 37,000 | 1,352 |
| 1993-09-14 | 686 | 690 | 686 | 686 | 133,000 | 1,372 |
| 1993-09-13 | 685 | 685 | 677 | 685 | 27,000 | 1,370 |
| 1993-09-10 | 680 | 680 | 670 | 675 | 99,000 | 1,350 |
| 1993-09-09 | 684 | 684 | 669 | 670 | 50,000 | 1,340 |
| 1993-09-08 | 673 | 680 | 669 | 680 | 82,000 | 1,360 |
| 1993-09-07 | 675 | 680 | 665 | 670 | 77,000 | 1,340 |
| 1993-09-06 | 675 | 685 | 673 | 680 | 117,000 | 1,360 |
| 1993-09-03 | 681 | 693 | 672 | 675 | 107,000 | 1,350 |
| 1993-09-02 | 699 | 700 | 681 | 681 | 113,000 | 1,362 |
| 1993-09-01 | 685 | 699 | 685 | 695 | 85,000 | 1,390 |
| 1993-08-31 | 700 | 700 | 691 | 691 | 109,000 | 1,382 |
| 1993-08-30 | 693 | 700 | 686 | 691 | 91,000 | 1,382 |
| 1993-08-27 | 702 | 702 | 680 | 683 | 101,000 | 1,366 |
| 1993-08-26 | 670 | 699 | 670 | 699 | 44,000 | 1,398 |
| 1993-08-25 | 672 | 677 | 668 | 676 | 56,000 | 1,352 |
| 1993-08-24 | 661 | 674 | 661 | 662 | 78,000 | 1,324 |
| 1993-08-23 | 672 | 680 | 667 | 667 | 53,000 | 1,334 |
| 1993-08-20 | 691 | 698 | 681 | 682 | 62,000 | 1,364 |
| 1993-08-19 | 691 | 693 | 686 | 690 | 76,000 | 1,380 |
| 1993-08-18 | 705 | 708 | 690 | 701 | 163,000 | 1,402 |
| 1993-08-17 | 716 | 720 | 707 | 715 | 294,000 | 1,430 |
| 1993-08-16 | 720 | 720 | 708 | 720 | 314,000 | 1,440 |
| 1993-08-13 | 700 | 722 | 700 | 711 | 1,251,000 | 1,422 |
| 1993-08-12 | 680 | 690 | 675 | 680 | 469,000 | 1,360 |
| 1993-08-11 | 641 | 673 | 641 | 670 | 202,000 | 1,340 |
| 1993-08-10 | 645 | 653 | 641 | 645 | 164,000 | 1,290 |
| 1993-08-09 | 652 | 652 | 640 | 641 | 60,000 | 1,282 |
| 1993-08-06 | 630 | 642 | 630 | 642 | 89,000 | 1,284 |
| 1993-08-05 | 654 | 654 | 640 | 645 | 146,000 | 1,290 |
| 1993-08-04 | 650 | 661 | 650 | 655 | 77,000 | 1,310 |
| 1993-08-03 | 673 | 674 | 655 | 664 | 187,000 | 1,328 |
| 1993-08-02 | 640 | 680 | 630 | 673 | 313,000 | 1,346 |
| 1993-07-30 | 660 | 660 | 641 | 650 | 96,000 | 1,300 |
| 1993-07-29 | 622 | 655 | 622 | 651 | 134,000 | 1,302 |
| 1993-07-28 | 625 | 637 | 625 | 630 | 50,000 | 1,260 |
| 1993-07-27 | 620 | 627 | 620 | 621 | 62,000 | 1,242 |
| 1993-07-26 | 626 | 632 | 620 | 620 | 79,000 | 1,240 |
| 1993-07-23 | 648 | 648 | 630 | 632 | 98,000 | 1,264 |
| 1993-07-22 | 639 | 645 | 638 | 638 | 40,000 | 1,276 |
| 1993-07-21 | 640 | 650 | 638 | 645 | 108,000 | 1,290 |
| 1993-07-20 | 650 | 650 | 642 | 645 | 75,000 | 1,290 |
| 1993-07-19 | 666 | 669 | 655 | 655 | 80,000 | 1,310 |
| 1993-07-16 | 652 | 662 | 651 | 662 | 90,000 | 1,324 |
| 1993-07-15 | 655 | 657 | 650 | 657 | 84,000 | 1,314 |
| 1993-07-14 | 660 | 664 | 655 | 655 | 110,000 | 1,310 |
| 1993-07-13 | 649 | 660 | 640 | 660 | 88,000 | 1,320 |
| 1993-07-12 | 660 | 665 | 639 | 639 | 145,000 | 1,278 |
| 1993-07-09 | 636 | 649 | 636 | 649 | 66,000 | 1,298 |
| 1993-07-08 | 650 | 650 | 635 | 635 | 112,000 | 1,270 |
| 1993-07-07 | 641 | 643 | 631 | 633 | 140,000 | 1,266 |
| 1993-07-06 | 644 | 654 | 642 | 642 | 72,000 | 1,284 |
| 1993-07-05 | 662 | 662 | 642 | 642 | 71,000 | 1,284 |
| 1993-07-02 | 660 | 660 | 641 | 642 | 176,000 | 1,284 |
| 1993-07-01 | 644 | 659 | 637 | 640 | 104,000 | 1,280 |
| 1993-06-30 | 635 | 659 | 630 | 654 | 148,000 | 1,308 |
| 1993-06-29 | 652 | 653 | 641 | 645 | 277,000 | 1,290 |
| 1993-06-28 | 667 | 687 | 660 | 672 | 241,000 | 1,344 |
| 1993-06-25 | 668 | 668 | 651 | 667 | 201,000 | 1,334 |
| 1993-06-24 | 640 | 659 | 640 | 658 | 226,000 | 1,316 |
| 1993-06-23 | 660 | 664 | 640 | 650 | 235,000 | 1,300 |
| 1993-06-22 | 608 | 662 | 608 | 651 | 742,000 | 1,302 |
| 1993-06-21 | 646 | 650 | 605 | 618 | 394,000 | 1,236 |
| 1993-06-18 | 671 | 690 | 665 | 676 | 251,000 | 1,352 |
| 1993-06-17 | 677 | 688 | 658 | 680 | 339,000 | 1,360 |
| 1993-06-16 | 662 | 700 | 635 | 691 | 798,000 | 1,382 |
| 1993-06-15 | 696 | 700 | 665 | 671 | 735,000 | 1,342 |
| 1993-06-14 | 725 | 732 | 701 | 716 | 441,000 | 1,432 |
| 1993-06-11 | 758 | 758 | 726 | 735 | 898,000 | 1,470 |
| 1993-06-10 | 761 | 780 | 717 | 748 | 1,596,000 | 1,496 |
| 1993-06-08 | 826 | 836 | 760 | 760 | 3,231,000 | 1,520 |
| 1993-06-07 | 710 | 796 | 709 | 786 | 2,928,000 | 1,572 |
| 1993-06-04 | 656 | 700 | 656 | 696 | 1,880,000 | 1,392 |
| 1993-06-03 | 671 | 680 | 646 | 651 | 573,000 | 1,302 |
| 1993-06-02 | 675 | 685 | 665 | 667 | 1,363,000 | 1,334 |
| 1993-06-01 | 640 | 675 | 630 | 665 | 1,406,000 | 1,330 |
| 1993-05-31 | 653 | 653 | 631 | 635 | 500,000 | 1,270 |
| 1993-05-28 | 630 | 654 | 625 | 649 | 1,456,000 | 1,298 |
| 1993-05-27 | 629 | 630 | 615 | 622 | 522,000 | 1,244 |
| 1993-05-26 | 599 | 620 | 599 | 620 | 413,000 | 1,240 |
| 1993-05-25 | 600 | 609 | 585 | 599 | 200,000 | 1,198 |
| 1993-05-24 | 600 | 609 | 585 | 599 | 210,000 | 1,198 |
| 1993-05-21 | 585 | 585 | 573 | 581 | 179,000 | 1,162 |
| 1993-05-20 | 590 | 599 | 580 | 585 | 150,000 | 1,170 |
| 1993-05-19 | 596 | 598 | 594 | 597 | 133,000 | 1,194 |
| 1993-05-18 | 610 | 612 | 602 | 606 | 113,000 | 1,212 |
| 1993-05-17 | 612 | 620 | 608 | 620 | 113,000 | 1,240 |
| 1993-05-14 | 610 | 612 | 602 | 611 | 187,000 | 1,222 |
| 1993-05-13 | 600 | 610 | 600 | 601 | 189,000 | 1,202 |
| 1993-05-12 | 625 | 625 | 600 | 610 | 400,000 | 1,220 |
| 1993-05-11 | 621 | 630 | 615 | 618 | 642,000 | 1,236 |
| 1993-05-10 | 605 | 614 | 597 | 612 | 498,000 | 1,224 |
| 1993-05-07 | 583 | 600 | 583 | 595 | 172,000 | 1,190 |
| 1993-05-06 | 580 | 589 | 579 | 580 | 122,000 | 1,160 |
| 1993-04-30 | 570 | 590 | 570 | 590 | 212,000 | 1,180 |
| 1993-04-28 | 568 | 580 | 568 | 580 | 152,000 | 1,160 |
| 1993-04-27 | 564 | 580 | 555 | 568 | 91,000 | 1,136 |
| 1993-04-26 | 540 | 557 | 540 | 545 | 75,000 | 1,090 |
| 1993-04-23 | 550 | 557 | 550 | 550 | 174,000 | 1,100 |
| 1993-04-22 | 565 | 575 | 550 | 550 | 150,000 | 1,100 |
| 1993-04-21 | 575 | 577 | 565 | 569 | 138,000 | 1,138 |
| 1993-04-20 | 580 | 600 | 580 | 585 | 215,000 | 1,170 |
| 1993-04-19 | 570 | 580 | 570 | 580 | 168,000 | 1,160 |
| 1993-04-16 | 614 | 614 | 580 | 580 | 457,000 | 1,160 |
| 1993-04-15 | 602 | 625 | 600 | 604 | 1,153,000 | 1,208 |
| 1993-04-14 | 579 | 608 | 578 | 600 | 2,148,000 | 1,200 |
| 1993-04-13 | 554 | 560 | 550 | 559 | 381,000 | 1,118 |
| 1993-04-12 | 560 | 560 | 545 | 554 | 203,000 | 1,108 |
| 1993-04-09 | 546 | 558 | 545 | 553 | 190,000 | 1,106 |
| 1993-04-08 | 559 | 559 | 543 | 547 | 227,000 | 1,094 |
| 1993-04-07 | 550 | 565 | 540 | 560 | 416,000 | 1,120 |
| 1993-04-06 | 550 | 550 | 535 | 550 | 166,000 | 1,100 |
| 1993-04-05 | 540 | 569 | 530 | 550 | 600,000 | 1,100 |
| 1993-04-02 | 517 | 550 | 517 | 530 | 417,000 | 1,060 |
| 1993-04-01 | 510 | 530 | 510 | 520 | 323,000 | 1,040 |
| 1993-03-31 | 540 | 540 | 520 | 520 | 203,000 | 1,040 |
| 1993-03-30 | 539 | 544 | 531 | 537 | 177,000 | 1,074 |
| 1993-03-29 | 535 | 549 | 535 | 549 | 199,000 | 1,098 |
| 1993-03-26 | 527 | 549 | 527 | 536 | 362,000 | 1,072 |
| 1993-03-25 | 518 | 529 | 512 | 529 | 320,000 | 1,058 |
| 1993-03-24 | 510 | 520 | 510 | 518 | 92,000 | 1,036 |
| 1993-03-23 | 537 | 537 | 520 | 520 | 196,000 | 1,040 |
| 1993-03-22 | 530 | 540 | 518 | 527 | 193,000 | 1,054 |
| 1993-03-19 | 551 | 558 | 540 | 540 | 277,000 | 1,080 |
| 1993-03-18 | 548 | 560 | 548 | 554 | 377,000 | 1,108 |
| 1993-03-17 | 545 | 555 | 543 | 549 | 341,000 | 1,098 |
| 1993-03-16 | 555 | 565 | 543 | 555 | 545,000 | 1,110 |
| 1993-03-15 | 543 | 569 | 536 | 565 | 1,000,000 | 1,130 |
| 1993-03-12 | 516 | 539 | 516 | 534 | 472,000 | 1,068 |
| 1993-03-11 | 510 | 530 | 505 | 524 | 331,000 | 1,048 |
| 1993-03-10 | 528 | 542 | 516 | 518 | 1,365,000 | 1,036 |
| 1993-03-09 | 490 | 531 | 488 | 525 | 1,976,000 | 1,050 |
| 1993-03-08 | 475 | 489 | 475 | 486 | 342,000 | 972 |
| 1993-03-05 | 468 | 476 | 468 | 475 | 212,000 | 950 |
| 1993-03-04 | 472 | 475 | 466 | 468 | 161,000 | 936 |
| 1993-03-03 | 468 | 475 | 463 | 467 | 103,000 | 934 |
| 1993-03-02 | 482 | 482 | 465 | 465 | 155,000 | 930 |
| 1993-03-01 | 487 | 487 | 478 | 482 | 398,000 | 964 |
| 1993-02-26 | 473 | 486 | 470 | 482 | 447,000 | 964 |
| 1993-02-25 | 477 | 477 | 463 | 468 | 200,000 | 936 |
| 1993-02-24 | 468 | 472 | 460 | 468 | 186,000 | 936 |
| 1993-02-23 | 452 | 469 | 451 | 468 | 241,000 | 936 |
| 1993-02-22 | 472 | 472 | 452 | 452 | 377,000 | 904 |
| 1993-02-19 | 480 | 480 | 471 | 474 | 278,000 | 948 |
| 1993-02-18 | 490 | 494 | 480 | 484 | 936,000 | 968 |
| 1993-02-17 | 464 | 490 | 463 | 487 | 1,482,000 | 974 |
| 1993-02-16 | 484 | 492 | 463 | 469 | 1,762,000 | 938 |
| 1993-02-15 | 451 | 491 | 450 | 479 | 3,090,000 | 958 |
| 1993-02-12 | 414 | 444 | 413 | 441 | 394,000 | 882 |
| 1993-02-10 | 410 | 411 | 405 | 406 | 87,000 | 812 |
| 1993-02-09 | 425 | 425 | 411 | 415 | 31,000 | 830 |
| 1993-02-08 | 426 | 430 | 420 | 420 | 46,000 | 840 |
| 1993-02-05 | 417 | 429 | 417 | 425 | 67,000 | 850 |
| 1993-02-04 | 429 | 430 | 417 | 417 | 105,000 | 834 |
| 1993-02-03 | 420 | 425 | 416 | 425 | 94,000 | 850 |
| 1993-02-02 | 416 | 418 | 415 | 417 | 33,000 | 834 |
| 1993-02-01 | 420 | 420 | 415 | 415 | 32,000 | 830 |
| 1993-01-29 | 420 | 420 | 415 | 415 | 57,000 | 830 |
| 1993-01-28 | 399 | 410 | 393 | 410 | 82,000 | 820 |
| 1993-01-27 | 395 | 398 | 386 | 390 | 49,000 | 780 |
| 1993-01-26 | 380 | 395 | 380 | 395 | 147,000 | 790 |
| 1993-01-25 | 391 | 391 | 380 | 380 | 93,000 | 760 |
| 1993-01-22 | 400 | 400 | 390 | 393 | 30,000 | 786 |
| 1993-01-21 | 405 | 405 | 401 | 402 | 56,000 | 804 |
| 1993-01-20 | 406 | 407 | 403 | 403 | 74,000 | 806 |
| 1993-01-19 | 405 | 410 | 401 | 401 | 77,000 | 802 |
| 1993-01-18 | 403 | 409 | 402 | 405 | 88,000 | 810 |
| 1993-01-14 | 410 | 410 | 403 | 403 | 43,000 | 806 |
| 1993-01-13 | 424 | 424 | 411 | 413 | 32,000 | 826 |
| 1993-01-12 | 414 | 424 | 414 | 424 | 37,000 | 848 |
| 1993-01-11 | 421 | 421 | 419 | 419 | 66,000 | 838 |
| 1993-01-08 | 416 | 419 | 413 | 419 | 15,000 | 838 |
| 1993-01-07 | 408 | 415 | 408 | 415 | 44,000 | 830 |
| 1993-01-06 | 410 | 411 | 410 | 410 | 55,000 | 820 |
| 1993-01-05 | 415 | 417 | 410 | 410 | 87,000 | 820 |
| 1993-01-04 | 415 | 415 | 413 | 415 | 40,000 | 830 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
