5393 ニチアス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 510 | 514 | 506 | 506 | 143,000 | 1,012 |
| 1994-12-29 | 507 | 513 | 506 | 510 | 115,000 | 1,020 |
| 1994-12-28 | 511 | 520 | 511 | 517 | 590,000 | 1,034 |
| 1994-12-27 | 487 | 510 | 485 | 510 | 378,000 | 1,020 |
| 1994-12-26 | 470 | 479 | 466 | 472 | 197,000 | 944 |
| 1994-12-22 | 471 | 471 | 460 | 463 | 314,000 | 926 |
| 1994-12-21 | 459 | 463 | 451 | 451 | 182,000 | 902 |
| 1994-12-20 | 465 | 465 | 460 | 461 | 78,000 | 922 |
| 1994-12-19 | 460 | 460 | 456 | 460 | 83,000 | 920 |
| 1994-12-16 | 448 | 450 | 445 | 445 | 169,000 | 890 |
| 1994-12-15 | 442 | 447 | 442 | 443 | 184,000 | 886 |
| 1994-12-14 | 447 | 448 | 443 | 443 | 226,000 | 886 |
| 1994-12-13 | 460 | 460 | 449 | 451 | 176,000 | 902 |
| 1994-12-12 | 465 | 465 | 458 | 460 | 95,000 | 920 |
| 1994-12-09 | 465 | 466 | 455 | 455 | 95,000 | 910 |
| 1994-12-08 | 474 | 474 | 467 | 468 | 58,000 | 936 |
| 1994-12-07 | 476 | 476 | 466 | 467 | 62,000 | 934 |
| 1994-12-06 | 479 | 480 | 466 | 466 | 207,000 | 932 |
| 1994-12-05 | 484 | 488 | 465 | 475 | 96,000 | 950 |
| 1994-12-02 | 486 | 486 | 472 | 472 | 124,000 | 944 |
| 1994-12-01 | 487 | 487 | 470 | 471 | 107,000 | 942 |
| 1994-11-30 | 485 | 490 | 475 | 482 | 127,000 | 964 |
| 1994-11-29 | 465 | 486 | 465 | 485 | 111,000 | 970 |
| 1994-11-28 | 466 | 470 | 460 | 469 | 65,000 | 938 |
| 1994-11-25 | 454 | 470 | 454 | 463 | 148,000 | 926 |
| 1994-11-24 | 449 | 460 | 445 | 447 | 161,000 | 894 |
| 1994-11-22 | 454 | 460 | 454 | 454 | 41,000 | 908 |
| 1994-11-21 | 470 | 475 | 465 | 469 | 89,000 | 938 |
| 1994-11-18 | 470 | 474 | 470 | 470 | 51,000 | 940 |
| 1994-11-17 | 474 | 475 | 465 | 470 | 62,000 | 940 |
| 1994-11-16 | 470 | 475 | 470 | 475 | 89,000 | 950 |
| 1994-11-15 | 466 | 469 | 461 | 465 | 38,000 | 930 |
| 1994-11-14 | 449 | 450 | 445 | 446 | 59,000 | 892 |
| 1994-11-11 | 467 | 467 | 450 | 450 | 108,000 | 900 |
| 1994-11-10 | 470 | 471 | 464 | 469 | 129,000 | 938 |
| 1994-11-09 | 472 | 472 | 465 | 465 | 84,000 | 930 |
| 1994-11-08 | 475 | 475 | 465 | 470 | 122,000 | 940 |
| 1994-11-07 | 496 | 496 | 482 | 482 | 70,000 | 964 |
| 1994-11-04 | 492 | 494 | 491 | 491 | 19,000 | 982 |
| 1994-11-02 | 492 | 500 | 490 | 491 | 82,000 | 982 |
| 1994-11-01 | 494 | 500 | 492 | 500 | 97,000 | 1,000 |
| 1994-10-31 | 495 | 496 | 491 | 492 | 30,000 | 984 |
| 1994-10-28 | 499 | 500 | 490 | 490 | 111,000 | 980 |
| 1994-10-27 | 506 | 506 | 498 | 499 | 87,000 | 998 |
| 1994-10-26 | 506 | 506 | 500 | 506 | 46,000 | 1,012 |
| 1994-10-25 | 513 | 518 | 505 | 508 | 45,000 | 1,016 |
| 1994-10-24 | 510 | 510 | 498 | 505 | 73,000 | 1,010 |
| 1994-10-21 | 507 | 507 | 501 | 505 | 78,000 | 1,010 |
| 1994-10-20 | 500 | 506 | 499 | 505 | 267,000 | 1,010 |
| 1994-10-19 | 510 | 510 | 499 | 499 | 208,000 | 998 |
| 1994-10-18 | 505 | 505 | 501 | 503 | 167,000 | 1,006 |
| 1994-10-17 | 515 | 515 | 505 | 506 | 117,000 | 1,012 |
| 1994-10-14 | 515 | 518 | 510 | 510 | 114,000 | 1,020 |
| 1994-10-13 | 514 | 518 | 509 | 509 | 157,000 | 1,018 |
| 1994-10-12 | 502 | 509 | 499 | 509 | 369,000 | 1,018 |
| 1994-10-11 | 511 | 511 | 501 | 502 | 114,000 | 1,004 |
| 1994-10-07 | 502 | 502 | 498 | 501 | 48,000 | 1,002 |
| 1994-10-06 | 510 | 510 | 498 | 498 | 169,000 | 996 |
| 1994-10-05 | 511 | 511 | 502 | 502 | 87,000 | 1,004 |
| 1994-10-04 | 511 | 511 | 501 | 501 | 80,000 | 1,002 |
| 1994-10-03 | 506 | 510 | 501 | 501 | 30,000 | 1,002 |
| 1994-09-30 | 512 | 515 | 507 | 507 | 57,000 | 1,014 |
| 1994-09-29 | 510 | 515 | 510 | 510 | 58,000 | 1,020 |
| 1994-09-28 | 510 | 512 | 510 | 510 | 46,000 | 1,020 |
| 1994-09-27 | 519 | 520 | 516 | 516 | 25,000 | 1,032 |
| 1994-09-26 | 516 | 527 | 516 | 521 | 35,000 | 1,042 |
| 1994-09-22 | 528 | 528 | 513 | 514 | 98,000 | 1,028 |
| 1994-09-21 | 521 | 521 | 512 | 518 | 67,000 | 1,036 |
| 1994-09-20 | 515 | 522 | 515 | 522 | 45,000 | 1,044 |
| 1994-09-19 | 520 | 522 | 518 | 518 | 54,000 | 1,036 |
| 1994-09-16 | 518 | 525 | 518 | 525 | 207,000 | 1,050 |
| 1994-09-14 | 531 | 536 | 516 | 517 | 143,000 | 1,034 |
| 1994-09-13 | 547 | 548 | 546 | 546 | 113,000 | 1,092 |
| 1994-09-12 | 550 | 550 | 541 | 546 | 96,000 | 1,092 |
| 1994-09-09 | 535 | 548 | 535 | 540 | 265,000 | 1,080 |
| 1994-09-08 | 531 | 535 | 530 | 535 | 72,000 | 1,070 |
| 1994-09-07 | 549 | 555 | 527 | 529 | 71,000 | 1,058 |
| 1994-09-06 | 559 | 559 | 557 | 559 | 143,000 | 1,118 |
| 1994-09-05 | 569 | 569 | 559 | 559 | 73,000 | 1,118 |
| 1994-09-02 | 559 | 569 | 553 | 558 | 203,000 | 1,116 |
| 1994-09-01 | 565 | 569 | 559 | 559 | 58,000 | 1,118 |
| 1994-08-31 | 555 | 573 | 555 | 573 | 112,000 | 1,146 |
| 1994-08-30 | 568 | 574 | 560 | 574 | 134,000 | 1,148 |
| 1994-08-29 | 565 | 565 | 553 | 564 | 79,000 | 1,128 |
| 1994-08-26 | 551 | 555 | 551 | 555 | 28,000 | 1,110 |
| 1994-08-25 | 556 | 556 | 550 | 551 | 51,000 | 1,102 |
| 1994-08-24 | 553 | 553 | 545 | 546 | 43,000 | 1,092 |
| 1994-08-23 | 543 | 550 | 542 | 543 | 83,000 | 1,086 |
| 1994-08-22 | 550 | 550 | 541 | 543 | 45,000 | 1,086 |
| 1994-08-19 | 555 | 555 | 548 | 550 | 89,000 | 1,100 |
| 1994-08-18 | 568 | 568 | 556 | 556 | 40,000 | 1,112 |
| 1994-08-17 | 570 | 570 | 560 | 560 | 36,000 | 1,120 |
| 1994-08-16 | 564 | 570 | 559 | 567 | 31,000 | 1,134 |
| 1994-08-15 | 564 | 565 | 555 | 565 | 10,000 | 1,130 |
| 1994-08-12 | 555 | 569 | 555 | 569 | 40,000 | 1,138 |
| 1994-08-11 | 553 | 570 | 553 | 565 | 27,000 | 1,130 |
| 1994-08-10 | 575 | 575 | 550 | 550 | 100,000 | 1,100 |
| 1994-08-09 | 562 | 565 | 552 | 565 | 43,000 | 1,130 |
| 1994-08-08 | 568 | 568 | 561 | 568 | 46,000 | 1,136 |
| 1994-08-05 | 565 | 569 | 562 | 569 | 69,000 | 1,138 |
| 1994-08-04 | 555 | 564 | 555 | 560 | 34,000 | 1,120 |
| 1994-08-03 | 565 | 565 | 563 | 564 | 93,000 | 1,128 |
| 1994-08-02 | 558 | 562 | 554 | 560 | 108,000 | 1,120 |
| 1994-08-01 | 551 | 560 | 551 | 558 | 81,000 | 1,116 |
| 1994-07-29 | 555 | 565 | 555 | 565 | 103,000 | 1,130 |
| 1994-07-28 | 551 | 560 | 550 | 559 | 198,000 | 1,118 |
| 1994-07-27 | 570 | 570 | 552 | 553 | 74,000 | 1,106 |
| 1994-07-26 | 563 | 569 | 562 | 563 | 77,000 | 1,126 |
| 1994-07-25 | 569 | 569 | 562 | 562 | 81,000 | 1,124 |
| 1994-07-22 | 573 | 580 | 568 | 569 | 121,000 | 1,138 |
| 1994-07-21 | 572 | 578 | 571 | 576 | 116,000 | 1,152 |
| 1994-07-20 | 576 | 581 | 572 | 580 | 415,000 | 1,160 |
| 1994-07-19 | 577 | 580 | 574 | 576 | 189,000 | 1,152 |
| 1994-07-18 | 579 | 580 | 576 | 577 | 51,000 | 1,154 |
| 1994-07-15 | 585 | 585 | 570 | 579 | 49,000 | 1,158 |
| 1994-07-14 | 566 | 585 | 566 | 575 | 58,000 | 1,150 |
| 1994-07-13 | 561 | 570 | 561 | 570 | 87,000 | 1,140 |
| 1994-07-12 | 565 | 566 | 565 | 566 | 54,000 | 1,132 |
| 1994-07-11 | 580 | 580 | 570 | 575 | 105,000 | 1,150 |
| 1994-07-08 | 572 | 579 | 570 | 570 | 51,000 | 1,140 |
| 1994-07-07 | 578 | 580 | 570 | 579 | 104,000 | 1,158 |
| 1994-07-06 | 584 | 584 | 576 | 576 | 73,000 | 1,152 |
| 1994-07-05 | 580 | 585 | 580 | 583 | 54,000 | 1,166 |
| 1994-07-04 | 574 | 590 | 574 | 590 | 42,000 | 1,180 |
| 1994-07-01 | 572 | 581 | 569 | 572 | 53,000 | 1,144 |
| 1994-06-30 | 590 | 590 | 578 | 582 | 122,000 | 1,164 |
| 1994-06-29 | 568 | 573 | 567 | 571 | 55,000 | 1,142 |
| 1994-06-28 | 571 | 578 | 568 | 576 | 60,000 | 1,152 |
| 1994-06-27 | 574 | 575 | 566 | 566 | 149,000 | 1,132 |
| 1994-06-24 | 594 | 594 | 584 | 584 | 111,000 | 1,168 |
| 1994-06-23 | 600 | 600 | 584 | 584 | 99,000 | 1,168 |
| 1994-06-22 | 575 | 580 | 571 | 580 | 189,000 | 1,160 |
| 1994-06-21 | 588 | 590 | 581 | 585 | 105,000 | 1,170 |
| 1994-06-20 | 607 | 609 | 596 | 598 | 94,000 | 1,196 |
| 1994-06-17 | 610 | 614 | 604 | 607 | 240,000 | 1,214 |
| 1994-06-16 | 614 | 614 | 602 | 604 | 361,000 | 1,208 |
| 1994-06-15 | 607 | 620 | 603 | 614 | 980,000 | 1,228 |
| 1994-06-14 | 598 | 610 | 590 | 598 | 560,000 | 1,196 |
| 1994-06-13 | 585 | 599 | 583 | 599 | 226,000 | 1,198 |
| 1994-06-10 | 584 | 590 | 580 | 585 | 408,000 | 1,170 |
| 1994-06-09 | 575 | 583 | 572 | 579 | 136,000 | 1,158 |
| 1994-06-08 | 575 | 579 | 570 | 570 | 87,000 | 1,140 |
| 1994-06-07 | 560 | 569 | 555 | 561 | 75,000 | 1,122 |
| 1994-06-06 | 578 | 578 | 566 | 570 | 32,000 | 1,140 |
| 1994-06-03 | 580 | 585 | 570 | 570 | 96,000 | 1,140 |
| 1994-06-02 | 577 | 585 | 570 | 580 | 253,000 | 1,160 |
| 1994-06-01 | 578 | 579 | 567 | 577 | 102,000 | 1,154 |
| 1994-05-31 | 566 | 579 | 565 | 578 | 108,000 | 1,156 |
| 1994-05-30 | 570 | 570 | 565 | 567 | 57,000 | 1,134 |
| 1994-05-27 | 570 | 575 | 558 | 575 | 128,000 | 1,150 |
| 1994-05-26 | 560 | 570 | 560 | 570 | 194,000 | 1,140 |
| 1994-05-25 | 560 | 563 | 556 | 560 | 132,000 | 1,120 |
| 1994-05-24 | 556 | 563 | 556 | 563 | 189,000 | 1,126 |
| 1994-05-23 | 550 | 560 | 550 | 556 | 133,000 | 1,112 |
| 1994-05-20 | 558 | 559 | 552 | 556 | 68,000 | 1,112 |
| 1994-05-19 | 549 | 558 | 549 | 558 | 83,000 | 1,116 |
| 1994-05-18 | 564 | 566 | 558 | 559 | 47,000 | 1,118 |
| 1994-05-17 | 563 | 570 | 562 | 564 | 88,000 | 1,128 |
| 1994-05-16 | 556 | 570 | 556 | 558 | 79,000 | 1,116 |
| 1994-05-13 | 568 | 570 | 556 | 565 | 78,000 | 1,130 |
| 1994-05-12 | 557 | 570 | 556 | 558 | 44,000 | 1,116 |
| 1994-05-11 | 560 | 572 | 551 | 555 | 95,000 | 1,110 |
| 1994-05-10 | 565 | 569 | 565 | 566 | 99,000 | 1,132 |
| 1994-05-09 | 561 | 561 | 552 | 555 | 42,000 | 1,110 |
| 1994-05-06 | 570 | 570 | 558 | 561 | 43,000 | 1,122 |
| 1994-05-02 | 551 | 551 | 545 | 551 | 78,000 | 1,102 |
| 1994-04-28 | 565 | 565 | 555 | 556 | 122,000 | 1,112 |
| 1994-04-27 | 562 | 568 | 562 | 562 | 86,000 | 1,124 |
| 1994-04-26 | 565 | 572 | 564 | 565 | 125,000 | 1,130 |
| 1994-04-25 | 594 | 594 | 574 | 575 | 105,000 | 1,150 |
| 1994-04-22 | 588 | 590 | 577 | 584 | 184,000 | 1,168 |
| 1994-04-21 | 597 | 599 | 573 | 577 | 196,000 | 1,154 |
| 1994-04-20 | 603 | 613 | 593 | 594 | 1,392,000 | 1,188 |
| 1994-04-19 | 580 | 593 | 578 | 593 | 1,039,000 | 1,186 |
| 1994-04-18 | 569 | 585 | 569 | 572 | 253,000 | 1,144 |
| 1994-04-15 | 561 | 568 | 560 | 565 | 57,000 | 1,130 |
| 1994-04-14 | 560 | 569 | 560 | 568 | 74,000 | 1,136 |
| 1994-04-13 | 561 | 570 | 560 | 570 | 83,000 | 1,140 |
| 1994-04-12 | 548 | 568 | 548 | 565 | 102,000 | 1,130 |
| 1994-04-11 | 560 | 560 | 542 | 542 | 68,000 | 1,084 |
| 1994-04-08 | 555 | 560 | 525 | 545 | 127,000 | 1,090 |
| 1994-04-07 | 544 | 559 | 540 | 559 | 81,000 | 1,118 |
| 1994-04-06 | 550 | 560 | 541 | 542 | 102,000 | 1,084 |
| 1994-04-05 | 529 | 550 | 529 | 550 | 56,000 | 1,100 |
| 1994-04-04 | 538 | 540 | 529 | 529 | 88,000 | 1,058 |
| 1994-04-01 | 545 | 550 | 540 | 540 | 88,000 | 1,080 |
| 1994-03-31 | 540 | 550 | 540 | 543 | 72,000 | 1,086 |
| 1994-03-30 | 538 | 547 | 536 | 547 | 101,000 | 1,094 |
| 1994-03-29 | 550 | 557 | 547 | 557 | 100,000 | 1,114 |
| 1994-03-28 | 560 | 560 | 551 | 551 | 62,000 | 1,102 |
| 1994-03-25 | 570 | 570 | 553 | 555 | 125,000 | 1,110 |
| 1994-03-24 | 556 | 565 | 556 | 565 | 89,000 | 1,130 |
| 1994-03-23 | 560 | 562 | 556 | 562 | 130,000 | 1,124 |
| 1994-03-22 | 566 | 568 | 564 | 566 | 165,000 | 1,132 |
| 1994-03-18 | 578 | 578 | 566 | 572 | 208,000 | 1,144 |
| 1994-03-17 | 584 | 584 | 571 | 580 | 237,000 | 1,160 |
| 1994-03-16 | 570 | 595 | 570 | 582 | 1,036,000 | 1,164 |
| 1994-03-15 | 560 | 565 | 550 | 564 | 377,000 | 1,128 |
| 1994-03-14 | 567 | 567 | 555 | 560 | 140,000 | 1,120 |
| 1994-03-11 | 555 | 567 | 555 | 567 | 184,000 | 1,134 |
| 1994-03-10 | 565 | 565 | 555 | 560 | 108,000 | 1,120 |
| 1994-03-09 | 565 | 565 | 545 | 545 | 91,000 | 1,090 |
| 1994-03-08 | 555 | 555 | 544 | 550 | 91,000 | 1,100 |
| 1994-03-07 | 562 | 562 | 541 | 541 | 92,000 | 1,082 |
| 1994-03-04 | 548 | 553 | 545 | 552 | 108,000 | 1,104 |
| 1994-03-03 | 550 | 556 | 540 | 542 | 108,000 | 1,084 |
| 1994-03-02 | 565 | 570 | 550 | 550 | 153,000 | 1,100 |
| 1994-03-01 | 559 | 578 | 556 | 565 | 230,000 | 1,130 |
| 1994-02-28 | 558 | 560 | 549 | 554 | 129,000 | 1,108 |
| 1994-02-25 | 559 | 560 | 551 | 559 | 129,000 | 1,118 |
| 1994-02-24 | 557 | 561 | 554 | 561 | 176,000 | 1,122 |
| 1994-02-23 | 555 | 560 | 550 | 550 | 433,000 | 1,100 |
| 1994-02-22 | 545 | 560 | 544 | 555 | 181,000 | 1,110 |
| 1994-02-21 | 533 | 543 | 525 | 543 | 99,000 | 1,086 |
| 1994-02-18 | 528 | 530 | 520 | 528 | 142,000 | 1,056 |
| 1994-02-17 | 528 | 530 | 511 | 511 | 170,000 | 1,022 |
| 1994-02-16 | 513 | 529 | 511 | 518 | 156,000 | 1,036 |
| 1994-02-15 | 500 | 520 | 500 | 514 | 119,000 | 1,028 |
| 1994-02-14 | 530 | 535 | 526 | 529 | 77,000 | 1,058 |
| 1994-02-10 | 555 | 555 | 539 | 549 | 226,000 | 1,098 |
| 1994-02-09 | 570 | 570 | 525 | 545 | 286,000 | 1,090 |
| 1994-02-08 | 556 | 572 | 555 | 558 | 230,000 | 1,116 |
| 1994-02-07 | 560 | 565 | 552 | 552 | 228,000 | 1,104 |
| 1994-02-04 | 559 | 575 | 551 | 555 | 249,000 | 1,110 |
| 1994-02-03 | 580 | 583 | 551 | 559 | 294,000 | 1,118 |
| 1994-02-02 | 545 | 593 | 536 | 587 | 659,000 | 1,174 |
| 1994-02-01 | 550 | 560 | 542 | 550 | 469,000 | 1,100 |
| 1994-01-31 | 543 | 543 | 536 | 540 | 560,000 | 1,080 |
| 1994-01-28 | 502 | 502 | 490 | 498 | 148,000 | 996 |
| 1994-01-27 | 523 | 523 | 502 | 502 | 123,000 | 1,004 |
| 1994-01-26 | 507 | 524 | 500 | 524 | 98,000 | 1,048 |
| 1994-01-25 | 510 | 510 | 501 | 508 | 139,000 | 1,016 |
| 1994-01-24 | 477 | 486 | 477 | 485 | 234,000 | 970 |
| 1994-01-21 | 524 | 525 | 518 | 520 | 114,000 | 1,040 |
| 1994-01-20 | 533 | 539 | 520 | 523 | 138,000 | 1,046 |
| 1994-01-19 | 519 | 533 | 518 | 533 | 171,000 | 1,066 |
| 1994-01-18 | 524 | 529 | 519 | 519 | 126,000 | 1,038 |
| 1994-01-17 | 530 | 530 | 516 | 519 | 118,000 | 1,038 |
| 1994-01-14 | 512 | 534 | 512 | 530 | 249,000 | 1,060 |
| 1994-01-13 | 536 | 541 | 525 | 526 | 390,000 | 1,052 |
| 1994-01-12 | 505 | 547 | 505 | 546 | 548,000 | 1,092 |
| 1994-01-11 | 501 | 519 | 501 | 515 | 279,000 | 1,030 |
| 1994-01-10 | 494 | 510 | 494 | 502 | 331,000 | 1,004 |
| 1994-01-07 | 466 | 489 | 466 | 489 | 107,000 | 978 |
| 1994-01-06 | 470 | 479 | 466 | 466 | 147,000 | 932 |
| 1994-01-05 | 465 | 465 | 458 | 465 | 43,000 | 930 |
| 1994-01-04 | 455 | 457 | 451 | 457 | 15,000 | 914 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株