5393 ニチアス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 465 | 467 | 462 | 462 | 43,000 | 924 |
| 1996-12-27 | 466 | 473 | 462 | 470 | 141,000 | 940 |
| 1996-12-26 | 477 | 480 | 460 | 466 | 113,000 | 932 |
| 1996-12-25 | 482 | 484 | 480 | 480 | 165,000 | 960 |
| 1996-12-24 | 484 | 484 | 473 | 480 | 214,000 | 960 |
| 1996-12-20 | 497 | 498 | 488 | 488 | 226,000 | 976 |
| 1996-12-19 | 499 | 504 | 495 | 499 | 298,000 | 998 |
| 1996-12-18 | 495 | 496 | 490 | 495 | 198,000 | 990 |
| 1996-12-17 | 495 | 497 | 493 | 497 | 68,000 | 994 |
| 1996-12-16 | 496 | 499 | 494 | 494 | 62,000 | 988 |
| 1996-12-13 | 492 | 502 | 492 | 493 | 310,000 | 986 |
| 1996-12-12 | 497 | 500 | 497 | 497 | 189,000 | 994 |
| 1996-12-11 | 508 | 509 | 502 | 504 | 163,000 | 1,008 |
| 1996-12-10 | 502 | 508 | 500 | 505 | 312,000 | 1,010 |
| 1996-12-09 | 496 | 499 | 495 | 498 | 69,000 | 996 |
| 1996-12-06 | 510 | 510 | 493 | 495 | 298,000 | 990 |
| 1996-12-05 | 498 | 505 | 497 | 505 | 165,000 | 1,010 |
| 1996-12-04 | 497 | 502 | 497 | 497 | 215,000 | 994 |
| 1996-12-03 | 504 | 504 | 497 | 497 | 132,000 | 994 |
| 1996-12-02 | 507 | 511 | 505 | 509 | 92,000 | 1,018 |
| 1996-11-29 | 513 | 518 | 513 | 513 | 162,000 | 1,026 |
| 1996-11-28 | 525 | 528 | 518 | 518 | 171,000 | 1,036 |
| 1996-11-27 | 530 | 531 | 528 | 528 | 166,000 | 1,056 |
| 1996-11-26 | 529 | 531 | 528 | 528 | 75,000 | 1,056 |
| 1996-11-25 | 537 | 537 | 529 | 531 | 127,000 | 1,062 |
| 1996-11-22 | 530 | 533 | 526 | 528 | 123,000 | 1,056 |
| 1996-11-21 | 542 | 545 | 533 | 535 | 518,000 | 1,070 |
| 1996-11-20 | 531 | 545 | 530 | 541 | 2,037,000 | 1,082 |
| 1996-11-19 | 518 | 526 | 518 | 525 | 1,026,000 | 1,050 |
| 1996-11-18 | 521 | 521 | 514 | 516 | 179,000 | 1,032 |
| 1996-11-15 | 521 | 528 | 519 | 520 | 490,000 | 1,040 |
| 1996-11-14 | 522 | 525 | 518 | 523 | 215,000 | 1,046 |
| 1996-11-13 | 520 | 526 | 515 | 519 | 275,000 | 1,038 |
| 1996-11-12 | 515 | 525 | 508 | 520 | 359,000 | 1,040 |
| 1996-11-11 | 518 | 522 | 509 | 514 | 285,000 | 1,028 |
| 1996-11-08 | 505 | 520 | 505 | 511 | 540,000 | 1,022 |
| 1996-11-07 | 513 | 513 | 505 | 507 | 445,000 | 1,014 |
| 1996-11-06 | 498 | 509 | 498 | 498 | 134,000 | 996 |
| 1996-11-05 | 501 | 505 | 495 | 497 | 103,000 | 994 |
| 1996-11-01 | 499 | 505 | 497 | 505 | 124,000 | 1,010 |
| 1996-10-31 | 499 | 504 | 499 | 499 | 124,000 | 998 |
| 1996-10-30 | 510 | 510 | 500 | 504 | 115,000 | 1,008 |
| 1996-10-29 | 499 | 509 | 499 | 500 | 161,000 | 1,000 |
| 1996-10-28 | 497 | 500 | 491 | 496 | 192,000 | 992 |
| 1996-10-25 | 500 | 500 | 493 | 496 | 187,000 | 992 |
| 1996-10-24 | 488 | 500 | 488 | 495 | 142,000 | 990 |
| 1996-10-23 | 507 | 507 | 483 | 493 | 171,000 | 986 |
| 1996-10-22 | 496 | 508 | 480 | 508 | 322,000 | 1,016 |
| 1996-10-21 | 512 | 512 | 500 | 500 | 247,000 | 1,000 |
| 1996-10-18 | 504 | 519 | 504 | 512 | 153,000 | 1,024 |
| 1996-10-17 | 501 | 508 | 501 | 503 | 113,000 | 1,006 |
| 1996-10-16 | 508 | 510 | 501 | 508 | 232,000 | 1,016 |
| 1996-10-15 | 498 | 500 | 492 | 500 | 147,000 | 1,000 |
| 1996-10-14 | 503 | 503 | 496 | 500 | 76,000 | 1,000 |
| 1996-10-11 | 503 | 503 | 495 | 498 | 255,000 | 996 |
| 1996-10-09 | 510 | 513 | 505 | 505 | 224,000 | 1,010 |
| 1996-10-08 | 518 | 519 | 510 | 519 | 437,000 | 1,038 |
| 1996-10-07 | 525 | 525 | 517 | 520 | 125,000 | 1,040 |
| 1996-10-04 | 516 | 516 | 507 | 515 | 710,000 | 1,030 |
| 1996-10-03 | 525 | 530 | 515 | 516 | 346,000 | 1,032 |
| 1996-10-02 | 531 | 531 | 527 | 528 | 132,000 | 1,056 |
| 1996-10-01 | 534 | 535 | 530 | 531 | 145,000 | 1,062 |
| 1996-09-30 | 532 | 534 | 530 | 533 | 150,000 | 1,066 |
| 1996-09-27 | 519 | 528 | 519 | 527 | 191,000 | 1,054 |
| 1996-09-26 | 522 | 526 | 520 | 526 | 174,000 | 1,052 |
| 1996-09-25 | 523 | 525 | 517 | 519 | 62,000 | 1,038 |
| 1996-09-24 | 537 | 537 | 520 | 525 | 102,000 | 1,050 |
| 1996-09-20 | 525 | 530 | 525 | 530 | 127,000 | 1,060 |
| 1996-09-19 | 531 | 531 | 527 | 529 | 114,000 | 1,058 |
| 1996-09-18 | 529 | 534 | 526 | 534 | 202,000 | 1,068 |
| 1996-09-17 | 529 | 529 | 525 | 529 | 126,000 | 1,058 |
| 1996-09-13 | 515 | 521 | 512 | 519 | 571,000 | 1,038 |
| 1996-09-12 | 525 | 529 | 516 | 520 | 230,000 | 1,040 |
| 1996-09-11 | 516 | 525 | 516 | 525 | 263,000 | 1,050 |
| 1996-09-10 | 518 | 519 | 515 | 515 | 206,000 | 1,030 |
| 1996-09-09 | 517 | 518 | 509 | 513 | 123,000 | 1,026 |
| 1996-09-06 | 520 | 522 | 511 | 517 | 194,000 | 1,034 |
| 1996-09-05 | 522 | 525 | 520 | 525 | 101,000 | 1,050 |
| 1996-09-04 | 525 | 529 | 520 | 520 | 88,000 | 1,040 |
| 1996-09-03 | 522 | 525 | 518 | 525 | 302,000 | 1,050 |
| 1996-09-02 | 524 | 525 | 520 | 522 | 93,000 | 1,044 |
| 1996-08-30 | 529 | 529 | 519 | 525 | 540,000 | 1,050 |
| 1996-08-29 | 542 | 546 | 532 | 536 | 138,000 | 1,072 |
| 1996-08-28 | 540 | 549 | 540 | 542 | 106,000 | 1,084 |
| 1996-08-27 | 531 | 540 | 531 | 540 | 65,000 | 1,080 |
| 1996-08-26 | 541 | 541 | 532 | 537 | 47,000 | 1,074 |
| 1996-08-23 | 550 | 550 | 543 | 545 | 96,000 | 1,090 |
| 1996-08-22 | 550 | 551 | 545 | 546 | 62,000 | 1,092 |
| 1996-08-21 | 545 | 555 | 545 | 555 | 179,000 | 1,110 |
| 1996-08-20 | 548 | 550 | 540 | 545 | 200,000 | 1,090 |
| 1996-08-19 | 549 | 549 | 539 | 548 | 50,000 | 1,096 |
| 1996-08-16 | 539 | 544 | 533 | 544 | 164,000 | 1,088 |
| 1996-08-15 | 525 | 529 | 525 | 529 | 277,000 | 1,058 |
| 1996-08-14 | 526 | 529 | 526 | 529 | 81,000 | 1,058 |
| 1996-08-13 | 521 | 531 | 521 | 530 | 131,000 | 1,060 |
| 1996-08-12 | 530 | 530 | 515 | 521 | 369,000 | 1,042 |
| 1996-08-09 | 538 | 538 | 532 | 532 | 185,000 | 1,064 |
| 1996-08-08 | 538 | 539 | 531 | 538 | 117,000 | 1,076 |
| 1996-08-07 | 547 | 547 | 536 | 542 | 193,000 | 1,084 |
| 1996-08-06 | 545 | 546 | 542 | 545 | 181,000 | 1,090 |
| 1996-08-05 | 545 | 549 | 542 | 549 | 125,000 | 1,098 |
| 1996-08-02 | 544 | 544 | 540 | 541 | 83,000 | 1,082 |
| 1996-08-01 | 541 | 550 | 536 | 540 | 186,000 | 1,080 |
| 1996-07-31 | 541 | 544 | 540 | 544 | 271,000 | 1,088 |
| 1996-07-30 | 555 | 556 | 540 | 540 | 192,000 | 1,080 |
| 1996-07-29 | 560 | 567 | 560 | 560 | 162,000 | 1,120 |
| 1996-07-26 | 556 | 563 | 555 | 560 | 97,000 | 1,120 |
| 1996-07-25 | 560 | 560 | 555 | 556 | 127,000 | 1,112 |
| 1996-07-24 | 557 | 562 | 554 | 554 | 152,000 | 1,108 |
| 1996-07-23 | 560 | 566 | 559 | 566 | 88,000 | 1,132 |
| 1996-07-22 | 575 | 575 | 564 | 564 | 80,000 | 1,128 |
| 1996-07-19 | 578 | 579 | 575 | 575 | 60,000 | 1,150 |
| 1996-07-18 | 562 | 568 | 561 | 568 | 104,000 | 1,136 |
| 1996-07-17 | 574 | 574 | 560 | 563 | 85,000 | 1,126 |
| 1996-07-16 | 572 | 573 | 563 | 566 | 120,000 | 1,132 |
| 1996-07-15 | 578 | 580 | 572 | 580 | 68,000 | 1,160 |
| 1996-07-12 | 589 | 589 | 582 | 583 | 53,000 | 1,166 |
| 1996-07-11 | 585 | 590 | 581 | 585 | 94,000 | 1,170 |
| 1996-07-10 | 599 | 599 | 585 | 585 | 285,000 | 1,170 |
| 1996-07-09 | 582 | 590 | 580 | 589 | 128,000 | 1,178 |
| 1996-07-08 | 591 | 592 | 580 | 592 | 163,000 | 1,184 |
| 1996-07-05 | 594 | 598 | 592 | 598 | 62,000 | 1,196 |
| 1996-07-04 | 596 | 596 | 592 | 593 | 76,000 | 1,186 |
| 1996-07-03 | 590 | 596 | 588 | 596 | 208,000 | 1,192 |
| 1996-07-02 | 600 | 605 | 590 | 590 | 154,000 | 1,180 |
| 1996-07-01 | 607 | 607 | 598 | 598 | 61,000 | 1,196 |
| 1996-06-28 | 607 | 607 | 596 | 605 | 125,000 | 1,210 |
| 1996-06-27 | 600 | 602 | 595 | 597 | 66,000 | 1,194 |
| 1996-06-26 | 605 | 605 | 597 | 600 | 112,000 | 1,200 |
| 1996-06-25 | 605 | 609 | 600 | 609 | 273,000 | 1,218 |
| 1996-06-24 | 600 | 605 | 600 | 601 | 126,000 | 1,202 |
| 1996-06-21 | 592 | 603 | 592 | 600 | 189,000 | 1,200 |
| 1996-06-20 | 596 | 596 | 591 | 591 | 119,000 | 1,182 |
| 1996-06-19 | 593 | 598 | 590 | 593 | 137,000 | 1,186 |
| 1996-06-18 | 600 | 600 | 590 | 591 | 109,000 | 1,182 |
| 1996-06-17 | 609 | 609 | 600 | 600 | 140,000 | 1,200 |
| 1996-06-14 | 595 | 605 | 591 | 602 | 382,000 | 1,204 |
| 1996-06-13 | 599 | 600 | 595 | 595 | 182,000 | 1,190 |
| 1996-06-12 | 585 | 595 | 585 | 595 | 123,000 | 1,190 |
| 1996-06-11 | 580 | 584 | 580 | 580 | 134,000 | 1,160 |
| 1996-06-10 | 588 | 588 | 579 | 580 | 116,000 | 1,160 |
| 1996-06-07 | 590 | 590 | 578 | 578 | 219,000 | 1,156 |
| 1996-06-06 | 591 | 593 | 586 | 586 | 157,000 | 1,172 |
| 1996-06-05 | 590 | 593 | 589 | 589 | 96,000 | 1,178 |
| 1996-06-04 | 583 | 590 | 581 | 589 | 283,000 | 1,178 |
| 1996-06-03 | 598 | 600 | 592 | 593 | 200,000 | 1,186 |
| 1996-05-31 | 596 | 605 | 595 | 605 | 189,000 | 1,210 |
| 1996-05-30 | 596 | 600 | 592 | 594 | 328,000 | 1,188 |
| 1996-05-29 | 596 | 597 | 592 | 592 | 244,000 | 1,184 |
| 1996-05-28 | 595 | 600 | 595 | 597 | 145,000 | 1,194 |
| 1996-05-27 | 597 | 600 | 595 | 595 | 190,000 | 1,190 |
| 1996-05-24 | 599 | 600 | 595 | 595 | 259,000 | 1,190 |
| 1996-05-23 | 600 | 600 | 591 | 596 | 227,000 | 1,192 |
| 1996-05-22 | 605 | 608 | 597 | 598 | 124,000 | 1,196 |
| 1996-05-21 | 615 | 615 | 605 | 610 | 207,000 | 1,220 |
| 1996-05-20 | 619 | 620 | 611 | 617 | 232,000 | 1,234 |
| 1996-05-17 | 619 | 627 | 612 | 613 | 531,000 | 1,226 |
| 1996-05-16 | 612 | 614 | 608 | 609 | 383,000 | 1,218 |
| 1996-05-15 | 605 | 605 | 599 | 605 | 223,000 | 1,210 |
| 1996-05-14 | 600 | 600 | 591 | 599 | 300,000 | 1,198 |
| 1996-05-13 | 613 | 613 | 599 | 599 | 235,000 | 1,198 |
| 1996-05-10 | 610 | 613 | 598 | 604 | 163,000 | 1,208 |
| 1996-05-09 | 610 | 615 | 605 | 606 | 154,000 | 1,212 |
| 1996-05-08 | 599 | 610 | 596 | 610 | 247,000 | 1,220 |
| 1996-05-07 | 618 | 619 | 605 | 605 | 277,000 | 1,210 |
| 1996-05-02 | 608 | 616 | 606 | 614 | 240,000 | 1,228 |
| 1996-05-01 | 606 | 614 | 606 | 607 | 455,000 | 1,214 |
| 1996-04-30 | 616 | 616 | 605 | 605 | 259,000 | 1,210 |
| 1996-04-26 | 628 | 628 | 615 | 616 | 278,000 | 1,232 |
| 1996-04-25 | 627 | 630 | 622 | 622 | 680,000 | 1,244 |
| 1996-04-24 | 617 | 625 | 615 | 621 | 296,000 | 1,242 |
| 1996-04-23 | 615 | 617 | 615 | 616 | 261,000 | 1,232 |
| 1996-04-22 | 615 | 616 | 612 | 613 | 172,000 | 1,226 |
| 1996-04-19 | 615 | 615 | 608 | 613 | 277,000 | 1,226 |
| 1996-04-18 | 612 | 615 | 610 | 615 | 268,000 | 1,230 |
| 1996-04-17 | 622 | 622 | 611 | 611 | 426,000 | 1,222 |
| 1996-04-16 | 633 | 633 | 622 | 622 | 652,000 | 1,244 |
| 1996-04-15 | 629 | 634 | 628 | 633 | 313,000 | 1,266 |
| 1996-04-12 | 630 | 630 | 623 | 625 | 391,000 | 1,250 |
| 1996-04-11 | 630 | 630 | 620 | 625 | 359,000 | 1,250 |
| 1996-04-10 | 640 | 640 | 630 | 630 | 437,000 | 1,260 |
| 1996-04-09 | 645 | 645 | 635 | 636 | 722,000 | 1,272 |
| 1996-04-08 | 657 | 657 | 634 | 637 | 1,247,000 | 1,274 |
| 1996-04-05 | 616 | 655 | 616 | 647 | 3,956,000 | 1,294 |
| 1996-04-04 | 616 | 618 | 610 | 614 | 412,000 | 1,228 |
| 1996-04-03 | 619 | 619 | 611 | 613 | 420,000 | 1,226 |
| 1996-04-02 | 615 | 620 | 610 | 620 | 374,000 | 1,240 |
| 1996-04-01 | 609 | 623 | 609 | 611 | 386,000 | 1,222 |
| 1996-03-29 | 603 | 612 | 601 | 609 | 257,000 | 1,218 |
| 1996-03-28 | 618 | 624 | 611 | 611 | 563,000 | 1,222 |
| 1996-03-27 | 603 | 619 | 601 | 618 | 625,000 | 1,236 |
| 1996-03-26 | 606 | 613 | 602 | 603 | 460,000 | 1,206 |
| 1996-03-25 | 603 | 608 | 601 | 605 | 242,000 | 1,210 |
| 1996-03-22 | 610 | 610 | 600 | 603 | 326,000 | 1,206 |
| 1996-03-21 | 605 | 612 | 600 | 610 | 451,000 | 1,220 |
| 1996-03-19 | 610 | 611 | 601 | 604 | 507,000 | 1,208 |
| 1996-03-18 | 621 | 621 | 600 | 605 | 880,000 | 1,210 |
| 1996-03-15 | 635 | 637 | 615 | 616 | 3,392,000 | 1,232 |
| 1996-03-14 | 610 | 640 | 602 | 629 | 8,259,000 | 1,258 |
| 1996-03-13 | 592 | 619 | 592 | 600 | 2,665,000 | 1,200 |
| 1996-03-12 | 600 | 604 | 583 | 595 | 698,000 | 1,190 |
| 1996-03-11 | 599 | 605 | 585 | 595 | 766,000 | 1,190 |
| 1996-03-08 | 587 | 612 | 585 | 612 | 2,257,000 | 1,224 |
| 1996-03-07 | 576 | 601 | 575 | 582 | 1,587,000 | 1,164 |
| 1996-03-06 | 578 | 583 | 571 | 571 | 343,000 | 1,142 |
| 1996-03-05 | 581 | 581 | 577 | 577 | 72,000 | 1,154 |
| 1996-03-04 | 574 | 585 | 574 | 585 | 104,000 | 1,170 |
| 1996-03-01 | 575 | 580 | 572 | 572 | 106,000 | 1,144 |
| 1996-02-29 | 569 | 577 | 568 | 572 | 160,000 | 1,144 |
| 1996-02-28 | 571 | 579 | 570 | 570 | 259,000 | 1,140 |
| 1996-02-27 | 578 | 580 | 574 | 574 | 261,000 | 1,148 |
| 1996-02-26 | 580 | 585 | 580 | 581 | 149,000 | 1,162 |
| 1996-02-23 | 590 | 590 | 581 | 585 | 186,000 | 1,170 |
| 1996-02-22 | 586 | 592 | 580 | 580 | 335,000 | 1,160 |
| 1996-02-21 | 587 | 589 | 580 | 580 | 342,000 | 1,160 |
| 1996-02-20 | 589 | 589 | 581 | 588 | 235,000 | 1,176 |
| 1996-02-19 | 587 | 590 | 585 | 589 | 257,000 | 1,178 |
| 1996-02-16 | 605 | 609 | 580 | 587 | 955,000 | 1,174 |
| 1996-02-15 | 610 | 629 | 598 | 599 | 4,142,000 | 1,198 |
| 1996-02-14 | 571 | 599 | 571 | 590 | 1,118,000 | 1,180 |
| 1996-02-13 | 590 | 590 | 576 | 576 | 228,000 | 1,152 |
| 1996-02-09 | 585 | 589 | 578 | 580 | 451,000 | 1,160 |
| 1996-02-08 | 588 | 590 | 574 | 580 | 369,000 | 1,160 |
| 1996-02-07 | 573 | 581 | 571 | 580 | 787,000 | 1,160 |
| 1996-02-06 | 564 | 574 | 560 | 574 | 188,000 | 1,148 |
| 1996-02-05 | 579 | 583 | 570 | 571 | 167,000 | 1,142 |
| 1996-02-02 | 590 | 591 | 580 | 584 | 653,000 | 1,168 |
| 1996-02-01 | 587 | 593 | 580 | 584 | 950,000 | 1,168 |
| 1996-01-31 | 565 | 584 | 560 | 577 | 840,000 | 1,154 |
| 1996-01-30 | 561 | 563 | 555 | 558 | 272,000 | 1,116 |
| 1996-01-29 | 558 | 565 | 550 | 551 | 200,000 | 1,102 |
| 1996-01-26 | 545 | 558 | 545 | 558 | 234,000 | 1,116 |
| 1996-01-25 | 559 | 559 | 540 | 545 | 260,000 | 1,090 |
| 1996-01-24 | 544 | 549 | 531 | 549 | 130,000 | 1,098 |
| 1996-01-23 | 545 | 554 | 541 | 544 | 251,000 | 1,088 |
| 1996-01-22 | 547 | 548 | 538 | 541 | 221,000 | 1,082 |
| 1996-01-19 | 540 | 546 | 537 | 543 | 321,000 | 1,086 |
| 1996-01-18 | 558 | 558 | 541 | 542 | 220,000 | 1,084 |
| 1996-01-17 | 563 | 565 | 555 | 558 | 391,000 | 1,116 |
| 1996-01-16 | 559 | 562 | 553 | 553 | 224,000 | 1,106 |
| 1996-01-12 | 563 | 565 | 553 | 553 | 407,000 | 1,106 |
| 1996-01-11 | 560 | 564 | 550 | 553 | 1,486,000 | 1,106 |
| 1996-01-10 | 560 | 572 | 556 | 560 | 894,000 | 1,120 |
| 1996-01-09 | 555 | 557 | 546 | 554 | 345,000 | 1,108 |
| 1996-01-08 | 554 | 555 | 545 | 545 | 114,000 | 1,090 |
| 1996-01-05 | 553 | 555 | 545 | 554 | 229,000 | 1,108 |
| 1996-01-04 | 560 | 560 | 551 | 555 | 155,000 | 1,110 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
