5393 ニチアス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 551 | 551 | 541 | 541 | 256,000 | 1,082 |
| 1995-12-28 | 550 | 552 | 546 | 551 | 464,000 | 1,102 |
| 1995-12-27 | 530 | 550 | 530 | 550 | 629,000 | 1,100 |
| 1995-12-26 | 529 | 529 | 520 | 520 | 174,000 | 1,040 |
| 1995-12-25 | 530 | 532 | 523 | 523 | 126,000 | 1,046 |
| 1995-12-22 | 528 | 529 | 520 | 521 | 111,000 | 1,042 |
| 1995-12-21 | 529 | 529 | 518 | 520 | 284,000 | 1,040 |
| 1995-12-20 | 532 | 532 | 522 | 522 | 282,000 | 1,044 |
| 1995-12-19 | 524 | 525 | 521 | 522 | 174,000 | 1,044 |
| 1995-12-18 | 535 | 535 | 525 | 525 | 137,000 | 1,050 |
| 1995-12-15 | 540 | 542 | 531 | 535 | 128,000 | 1,070 |
| 1995-12-14 | 535 | 541 | 532 | 540 | 219,000 | 1,080 |
| 1995-12-13 | 540 | 544 | 532 | 541 | 228,000 | 1,082 |
| 1995-12-12 | 564 | 567 | 541 | 544 | 694,000 | 1,088 |
| 1995-12-11 | 558 | 567 | 552 | 555 | 1,695,000 | 1,110 |
| 1995-12-08 | 532 | 552 | 532 | 552 | 1,387,000 | 1,104 |
| 1995-12-07 | 539 | 543 | 530 | 531 | 920,000 | 1,062 |
| 1995-12-06 | 518 | 535 | 518 | 533 | 1,371,000 | 1,066 |
| 1995-12-05 | 519 | 519 | 513 | 513 | 182,000 | 1,026 |
| 1995-12-04 | 520 | 520 | 513 | 519 | 228,000 | 1,038 |
| 1995-12-01 | 518 | 518 | 510 | 510 | 230,000 | 1,020 |
| 1995-11-30 | 514 | 514 | 501 | 501 | 120,000 | 1,002 |
| 1995-11-29 | 514 | 515 | 505 | 510 | 225,000 | 1,020 |
| 1995-11-28 | 510 | 514 | 508 | 513 | 252,000 | 1,026 |
| 1995-11-27 | 508 | 509 | 501 | 503 | 178,000 | 1,006 |
| 1995-11-24 | 514 | 520 | 501 | 502 | 683,000 | 1,004 |
| 1995-11-22 | 495 | 523 | 495 | 510 | 894,000 | 1,020 |
| 1995-11-21 | 499 | 499 | 486 | 495 | 52,000 | 990 |
| 1995-11-20 | 497 | 497 | 486 | 495 | 56,000 | 990 |
| 1995-11-17 | 496 | 498 | 485 | 493 | 90,000 | 986 |
| 1995-11-16 | 484 | 493 | 484 | 493 | 129,000 | 986 |
| 1995-11-15 | 498 | 499 | 487 | 488 | 107,000 | 976 |
| 1995-11-14 | 491 | 493 | 490 | 490 | 119,000 | 980 |
| 1995-11-13 | 491 | 497 | 488 | 488 | 85,000 | 976 |
| 1995-11-10 | 500 | 508 | 494 | 500 | 321,000 | 1,000 |
| 1995-11-09 | 497 | 510 | 495 | 495 | 426,000 | 990 |
| 1995-11-08 | 489 | 492 | 484 | 492 | 96,000 | 984 |
| 1995-11-07 | 489 | 489 | 472 | 484 | 209,000 | 968 |
| 1995-11-06 | 480 | 489 | 480 | 489 | 126,000 | 978 |
| 1995-11-02 | 479 | 480 | 475 | 480 | 121,000 | 960 |
| 1995-11-01 | 478 | 479 | 475 | 476 | 97,000 | 952 |
| 1995-10-31 | 483 | 483 | 476 | 477 | 130,000 | 954 |
| 1995-10-30 | 476 | 479 | 476 | 478 | 89,000 | 956 |
| 1995-10-27 | 480 | 482 | 476 | 476 | 104,000 | 952 |
| 1995-10-26 | 485 | 490 | 478 | 482 | 59,000 | 964 |
| 1995-10-25 | 491 | 491 | 485 | 485 | 68,000 | 970 |
| 1995-10-24 | 483 | 491 | 483 | 491 | 94,000 | 982 |
| 1995-10-23 | 488 | 488 | 476 | 483 | 96,000 | 966 |
| 1995-10-20 | 484 | 490 | 481 | 483 | 204,000 | 966 |
| 1995-10-19 | 487 | 488 | 481 | 484 | 226,000 | 968 |
| 1995-10-18 | 500 | 500 | 485 | 497 | 103,000 | 994 |
| 1995-10-17 | 499 | 500 | 490 | 495 | 75,000 | 990 |
| 1995-10-16 | 501 | 505 | 493 | 499 | 94,000 | 998 |
| 1995-10-13 | 497 | 497 | 491 | 497 | 78,000 | 994 |
| 1995-10-12 | 504 | 504 | 490 | 490 | 104,000 | 980 |
| 1995-10-11 | 512 | 512 | 500 | 505 | 276,000 | 1,010 |
| 1995-10-09 | 508 | 508 | 502 | 508 | 126,000 | 1,016 |
| 1995-10-06 | 507 | 508 | 502 | 503 | 210,000 | 1,006 |
| 1995-10-05 | 498 | 515 | 498 | 508 | 329,000 | 1,016 |
| 1995-10-04 | 486 | 498 | 486 | 498 | 161,000 | 996 |
| 1995-10-03 | 486 | 486 | 478 | 485 | 96,000 | 970 |
| 1995-10-02 | 492 | 492 | 485 | 485 | 143,000 | 970 |
| 1995-09-29 | 488 | 499 | 482 | 497 | 318,000 | 994 |
| 1995-09-28 | 490 | 495 | 482 | 483 | 207,000 | 966 |
| 1995-09-27 | 493 | 493 | 475 | 476 | 329,000 | 952 |
| 1995-09-26 | 486 | 492 | 483 | 486 | 131,000 | 972 |
| 1995-09-25 | 503 | 503 | 491 | 493 | 109,000 | 986 |
| 1995-09-22 | 504 | 504 | 493 | 503 | 178,000 | 1,006 |
| 1995-09-21 | 511 | 511 | 504 | 511 | 157,000 | 1,022 |
| 1995-09-20 | 530 | 535 | 509 | 515 | 288,000 | 1,030 |
| 1995-09-19 | 521 | 530 | 521 | 529 | 327,000 | 1,058 |
| 1995-09-18 | 534 | 540 | 522 | 524 | 708,000 | 1,048 |
| 1995-09-14 | 510 | 537 | 506 | 526 | 1,425,000 | 1,052 |
| 1995-09-13 | 510 | 510 | 500 | 509 | 229,000 | 1,018 |
| 1995-09-12 | 515 | 515 | 503 | 510 | 264,000 | 1,020 |
| 1995-09-11 | 508 | 509 | 501 | 509 | 367,000 | 1,018 |
| 1995-09-08 | 500 | 503 | 494 | 499 | 307,000 | 998 |
| 1995-09-07 | 510 | 514 | 490 | 493 | 206,000 | 986 |
| 1995-09-06 | 505 | 520 | 501 | 507 | 897,000 | 1,014 |
| 1995-09-05 | 510 | 511 | 500 | 504 | 663,000 | 1,008 |
| 1995-09-04 | 499 | 510 | 490 | 501 | 1,285,000 | 1,002 |
| 1995-09-01 | 470 | 479 | 465 | 474 | 139,000 | 948 |
| 1995-08-31 | 475 | 477 | 465 | 472 | 78,000 | 944 |
| 1995-08-30 | 474 | 480 | 474 | 480 | 159,000 | 960 |
| 1995-08-29 | 465 | 469 | 463 | 469 | 271,000 | 938 |
| 1995-08-28 | 470 | 470 | 463 | 463 | 189,000 | 926 |
| 1995-08-25 | 485 | 485 | 468 | 468 | 94,000 | 936 |
| 1995-08-24 | 480 | 480 | 462 | 480 | 186,000 | 960 |
| 1995-08-23 | 485 | 488 | 480 | 481 | 206,000 | 962 |
| 1995-08-22 | 485 | 495 | 485 | 486 | 362,000 | 972 |
| 1995-08-21 | 499 | 499 | 485 | 485 | 328,000 | 970 |
| 1995-08-18 | 493 | 494 | 480 | 494 | 260,000 | 988 |
| 1995-08-17 | 479 | 504 | 478 | 496 | 1,714,000 | 992 |
| 1995-08-16 | 479 | 484 | 476 | 477 | 970,000 | 954 |
| 1995-08-15 | 475 | 478 | 468 | 476 | 289,000 | 952 |
| 1995-08-14 | 472 | 480 | 472 | 475 | 293,000 | 950 |
| 1995-08-11 | 481 | 484 | 469 | 469 | 809,000 | 938 |
| 1995-08-10 | 475 | 484 | 473 | 480 | 1,243,000 | 960 |
| 1995-08-09 | 470 | 480 | 466 | 468 | 1,629,000 | 936 |
| 1995-08-08 | 448 | 465 | 441 | 465 | 615,000 | 930 |
| 1995-08-07 | 452 | 455 | 438 | 438 | 221,000 | 876 |
| 1995-08-04 | 436 | 460 | 434 | 450 | 644,000 | 900 |
| 1995-08-03 | 426 | 447 | 426 | 435 | 351,000 | 870 |
| 1995-08-02 | 405 | 425 | 405 | 423 | 232,000 | 846 |
| 1995-08-01 | 414 | 414 | 407 | 407 | 162,000 | 814 |
| 1995-07-31 | 415 | 415 | 410 | 415 | 168,000 | 830 |
| 1995-07-28 | 414 | 422 | 413 | 415 | 265,000 | 830 |
| 1995-07-27 | 421 | 423 | 412 | 412 | 224,000 | 824 |
| 1995-07-26 | 421 | 425 | 418 | 421 | 178,000 | 842 |
| 1995-07-25 | 430 | 430 | 421 | 421 | 175,000 | 842 |
| 1995-07-24 | 435 | 440 | 425 | 425 | 55,000 | 850 |
| 1995-07-21 | 444 | 445 | 428 | 430 | 120,000 | 860 |
| 1995-07-20 | 423 | 442 | 422 | 442 | 175,000 | 884 |
| 1995-07-19 | 431 | 435 | 421 | 428 | 118,000 | 856 |
| 1995-07-18 | 454 | 460 | 435 | 435 | 149,000 | 870 |
| 1995-07-17 | 450 | 464 | 450 | 450 | 167,000 | 900 |
| 1995-07-14 | 450 | 450 | 435 | 450 | 173,000 | 900 |
| 1995-07-13 | 452 | 460 | 445 | 450 | 326,000 | 900 |
| 1995-07-12 | 430 | 460 | 428 | 450 | 407,000 | 900 |
| 1995-07-11 | 421 | 430 | 419 | 430 | 242,000 | 860 |
| 1995-07-10 | 430 | 430 | 406 | 421 | 210,000 | 842 |
| 1995-07-07 | 409 | 420 | 399 | 415 | 384,000 | 830 |
| 1995-07-06 | 374 | 408 | 374 | 408 | 318,000 | 816 |
| 1995-07-05 | 363 | 374 | 360 | 373 | 243,000 | 746 |
| 1995-07-04 | 359 | 364 | 358 | 363 | 140,000 | 726 |
| 1995-07-03 | 369 | 369 | 359 | 359 | 80,000 | 718 |
| 1995-06-30 | 373 | 373 | 360 | 373 | 117,000 | 746 |
| 1995-06-29 | 361 | 365 | 359 | 359 | 71,000 | 718 |
| 1995-06-28 | 361 | 362 | 357 | 358 | 91,000 | 716 |
| 1995-06-27 | 369 | 371 | 363 | 363 | 582,000 | 726 |
| 1995-06-26 | 382 | 390 | 373 | 377 | 134,000 | 754 |
| 1995-06-23 | 380 | 385 | 375 | 380 | 60,000 | 760 |
| 1995-06-22 | 369 | 369 | 366 | 366 | 37,000 | 732 |
| 1995-06-21 | 369 | 378 | 369 | 375 | 40,000 | 750 |
| 1995-06-20 | 365 | 373 | 365 | 373 | 156,000 | 746 |
| 1995-06-19 | 363 | 364 | 355 | 355 | 63,000 | 710 |
| 1995-06-16 | 361 | 373 | 361 | 368 | 68,000 | 736 |
| 1995-06-15 | 370 | 370 | 360 | 361 | 124,000 | 722 |
| 1995-06-14 | 380 | 381 | 366 | 370 | 205,000 | 740 |
| 1995-06-13 | 386 | 386 | 380 | 384 | 139,000 | 768 |
| 1995-06-12 | 405 | 405 | 382 | 386 | 123,000 | 772 |
| 1995-06-09 | 397 | 398 | 390 | 395 | 246,000 | 790 |
| 1995-06-08 | 398 | 399 | 397 | 398 | 71,000 | 796 |
| 1995-06-07 | 389 | 400 | 389 | 396 | 86,000 | 792 |
| 1995-06-06 | 403 | 405 | 389 | 389 | 52,000 | 778 |
| 1995-06-05 | 402 | 406 | 402 | 402 | 52,000 | 804 |
| 1995-06-02 | 400 | 408 | 400 | 402 | 100,000 | 804 |
| 1995-06-01 | 391 | 400 | 382 | 400 | 112,000 | 800 |
| 1995-05-31 | 388 | 388 | 386 | 386 | 84,000 | 772 |
| 1995-05-30 | 382 | 389 | 382 | 387 | 98,000 | 774 |
| 1995-05-29 | 393 | 395 | 382 | 382 | 51,000 | 764 |
| 1995-05-26 | 390 | 395 | 383 | 395 | 150,000 | 790 |
| 1995-05-25 | 398 | 400 | 390 | 392 | 148,000 | 784 |
| 1995-05-24 | 394 | 398 | 394 | 395 | 129,000 | 790 |
| 1995-05-23 | 411 | 411 | 390 | 390 | 267,000 | 780 |
| 1995-05-22 | 421 | 421 | 411 | 411 | 67,000 | 822 |
| 1995-05-19 | 428 | 428 | 421 | 421 | 80,000 | 842 |
| 1995-05-18 | 440 | 440 | 428 | 428 | 91,000 | 856 |
| 1995-05-17 | 430 | 433 | 424 | 430 | 103,000 | 860 |
| 1995-05-16 | 430 | 440 | 430 | 430 | 58,000 | 860 |
| 1995-05-15 | 439 | 439 | 428 | 430 | 37,000 | 860 |
| 1995-05-12 | 439 | 440 | 439 | 440 | 97,000 | 880 |
| 1995-05-11 | 454 | 454 | 447 | 447 | 92,000 | 894 |
| 1995-05-10 | 462 | 462 | 454 | 454 | 84,000 | 908 |
| 1995-05-09 | 454 | 457 | 446 | 457 | 79,000 | 914 |
| 1995-05-08 | 449 | 451 | 445 | 451 | 39,000 | 902 |
| 1995-05-02 | 441 | 450 | 441 | 450 | 33,000 | 900 |
| 1995-05-01 | 439 | 440 | 438 | 438 | 62,000 | 876 |
| 1995-04-28 | 445 | 447 | 441 | 445 | 43,000 | 890 |
| 1995-04-27 | 455 | 455 | 445 | 445 | 35,000 | 890 |
| 1995-04-26 | 450 | 455 | 449 | 449 | 37,000 | 898 |
| 1995-04-25 | 459 | 459 | 451 | 455 | 66,000 | 910 |
| 1995-04-24 | 449 | 449 | 445 | 445 | 28,000 | 890 |
| 1995-04-21 | 440 | 449 | 440 | 449 | 162,000 | 898 |
| 1995-04-20 | 445 | 448 | 440 | 440 | 51,000 | 880 |
| 1995-04-19 | 436 | 445 | 435 | 440 | 45,000 | 880 |
| 1995-04-18 | 432 | 434 | 432 | 434 | 29,000 | 868 |
| 1995-04-17 | 435 | 436 | 431 | 433 | 49,000 | 866 |
| 1995-04-14 | 450 | 450 | 435 | 435 | 50,000 | 870 |
| 1995-04-13 | 439 | 450 | 439 | 450 | 65,000 | 900 |
| 1995-04-12 | 437 | 449 | 437 | 440 | 76,000 | 880 |
| 1995-04-11 | 440 | 442 | 436 | 437 | 77,000 | 874 |
| 1995-04-10 | 440 | 445 | 439 | 442 | 79,000 | 884 |
| 1995-04-07 | 437 | 440 | 435 | 435 | 27,000 | 870 |
| 1995-04-06 | 452 | 452 | 436 | 436 | 52,000 | 872 |
| 1995-04-05 | 440 | 454 | 440 | 454 | 31,000 | 908 |
| 1995-04-04 | 431 | 450 | 431 | 444 | 30,000 | 888 |
| 1995-04-03 | 440 | 440 | 430 | 431 | 101,000 | 862 |
| 1995-03-31 | 470 | 470 | 450 | 450 | 39,000 | 900 |
| 1995-03-30 | 446 | 450 | 446 | 446 | 35,000 | 892 |
| 1995-03-29 | 454 | 454 | 448 | 448 | 27,000 | 896 |
| 1995-03-28 | 446 | 461 | 446 | 454 | 59,000 | 908 |
| 1995-03-27 | 440 | 449 | 440 | 441 | 108,000 | 882 |
| 1995-03-24 | 445 | 445 | 428 | 432 | 194,000 | 864 |
| 1995-03-23 | 445 | 445 | 436 | 440 | 202,000 | 880 |
| 1995-03-22 | 448 | 448 | 445 | 445 | 60,000 | 890 |
| 1995-03-20 | 446 | 453 | 446 | 453 | 72,000 | 906 |
| 1995-03-17 | 456 | 456 | 448 | 448 | 306,000 | 896 |
| 1995-03-16 | 470 | 470 | 456 | 456 | 81,000 | 912 |
| 1995-03-15 | 457 | 470 | 457 | 470 | 43,000 | 940 |
| 1995-03-14 | 460 | 460 | 456 | 456 | 48,000 | 912 |
| 1995-03-13 | 470 | 474 | 458 | 474 | 106,000 | 948 |
| 1995-03-10 | 474 | 480 | 474 | 474 | 111,000 | 948 |
| 1995-03-09 | 459 | 473 | 459 | 473 | 56,000 | 946 |
| 1995-03-08 | 458 | 459 | 456 | 459 | 40,000 | 918 |
| 1995-03-07 | 460 | 470 | 460 | 460 | 49,000 | 920 |
| 1995-03-06 | 465 | 465 | 460 | 461 | 31,000 | 922 |
| 1995-03-03 | 465 | 465 | 460 | 465 | 56,000 | 930 |
| 1995-03-02 | 466 | 466 | 461 | 463 | 55,000 | 926 |
| 1995-03-01 | 465 | 465 | 456 | 456 | 83,000 | 912 |
| 1995-02-28 | 470 | 470 | 460 | 465 | 98,000 | 930 |
| 1995-02-27 | 462 | 472 | 460 | 472 | 166,000 | 944 |
| 1995-02-24 | 490 | 490 | 480 | 480 | 66,000 | 960 |
| 1995-02-23 | 476 | 480 | 475 | 480 | 121,000 | 960 |
| 1995-02-22 | 476 | 485 | 476 | 485 | 73,000 | 970 |
| 1995-02-21 | 476 | 481 | 476 | 477 | 101,000 | 954 |
| 1995-02-20 | 480 | 490 | 480 | 480 | 57,000 | 960 |
| 1995-02-17 | 475 | 500 | 475 | 490 | 86,000 | 980 |
| 1995-02-16 | 495 | 495 | 475 | 475 | 55,000 | 950 |
| 1995-02-15 | 488 | 490 | 484 | 490 | 127,000 | 980 |
| 1995-02-14 | 502 | 502 | 490 | 495 | 83,000 | 990 |
| 1995-02-13 | 505 | 506 | 502 | 502 | 34,000 | 1,004 |
| 1995-02-10 | 500 | 510 | 495 | 510 | 113,000 | 1,020 |
| 1995-02-09 | 491 | 499 | 490 | 495 | 161,000 | 990 |
| 1995-02-08 | 501 | 502 | 490 | 499 | 128,000 | 998 |
| 1995-02-07 | 515 | 515 | 501 | 504 | 96,000 | 1,008 |
| 1995-02-06 | 506 | 515 | 506 | 515 | 66,000 | 1,030 |
| 1995-02-03 | 522 | 523 | 500 | 501 | 227,000 | 1,002 |
| 1995-02-02 | 515 | 530 | 515 | 521 | 210,000 | 1,042 |
| 1995-02-01 | 541 | 550 | 522 | 525 | 510,000 | 1,050 |
| 1995-01-31 | 563 | 570 | 519 | 531 | 1,188,000 | 1,062 |
| 1995-01-30 | 539 | 561 | 535 | 553 | 1,360,000 | 1,106 |
| 1995-01-27 | 521 | 533 | 515 | 529 | 772,000 | 1,058 |
| 1995-01-26 | 529 | 548 | 510 | 515 | 512,000 | 1,030 |
| 1995-01-25 | 500 | 532 | 500 | 524 | 613,000 | 1,048 |
| 1995-01-24 | 455 | 480 | 450 | 476 | 189,000 | 952 |
| 1995-01-23 | 476 | 479 | 450 | 450 | 137,000 | 900 |
| 1995-01-20 | 489 | 490 | 471 | 471 | 97,000 | 942 |
| 1995-01-19 | 503 | 504 | 480 | 485 | 223,000 | 970 |
| 1995-01-18 | 481 | 509 | 480 | 499 | 182,000 | 998 |
| 1995-01-17 | 480 | 480 | 465 | 478 | 28,000 | 956 |
| 1995-01-13 | 474 | 475 | 465 | 465 | 45,000 | 930 |
| 1995-01-12 | 480 | 480 | 470 | 474 | 50,000 | 948 |
| 1995-01-11 | 481 | 490 | 480 | 480 | 82,000 | 960 |
| 1995-01-10 | 490 | 490 | 480 | 480 | 73,000 | 960 |
| 1995-01-09 | 483 | 483 | 480 | 480 | 25,000 | 960 |
| 1995-01-06 | 479 | 480 | 475 | 478 | 153,000 | 956 |
| 1995-01-05 | 491 | 492 | 478 | 479 | 96,000 | 958 |
| 1995-01-04 | 496 | 502 | 496 | 496 | 39,000 | 992 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株