5393 ニチアス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 212 | 229 | 212 | 229 | 40,000 | 458 |
| 1997-12-29 | 215 | 220 | 210 | 215 | 47,000 | 430 |
| 1997-12-26 | 215 | 215 | 210 | 212 | 59,000 | 424 |
| 1997-12-25 | 220 | 222 | 215 | 215 | 194,000 | 430 |
| 1997-12-24 | 196 | 203 | 195 | 201 | 121,000 | 402 |
| 1997-12-22 | 210 | 211 | 198 | 201 | 181,000 | 402 |
| 1997-12-19 | 222 | 222 | 205 | 208 | 123,000 | 416 |
| 1997-12-18 | 236 | 236 | 223 | 223 | 159,000 | 446 |
| 1997-12-17 | 227 | 235 | 225 | 231 | 103,000 | 462 |
| 1997-12-16 | 226 | 227 | 225 | 227 | 76,000 | 454 |
| 1997-12-15 | 229 | 235 | 225 | 227 | 68,000 | 454 |
| 1997-12-12 | 230 | 235 | 220 | 223 | 151,000 | 446 |
| 1997-12-11 | 255 | 255 | 245 | 245 | 170,000 | 490 |
| 1997-12-10 | 260 | 260 | 245 | 245 | 159,000 | 490 |
| 1997-12-09 | 245 | 260 | 245 | 250 | 102,000 | 500 |
| 1997-12-08 | 251 | 252 | 250 | 252 | 65,000 | 504 |
| 1997-12-05 | 266 | 266 | 260 | 260 | 329,000 | 520 |
| 1997-12-04 | 262 | 262 | 256 | 256 | 90,000 | 512 |
| 1997-12-03 | 268 | 268 | 265 | 265 | 58,000 | 530 |
| 1997-12-02 | 270 | 274 | 266 | 267 | 81,000 | 534 |
| 1997-12-01 | 270 | 275 | 265 | 270 | 97,000 | 540 |
| 1997-11-28 | 263 | 272 | 263 | 272 | 66,000 | 544 |
| 1997-11-27 | 260 | 263 | 259 | 262 | 70,000 | 524 |
| 1997-11-26 | 260 | 265 | 258 | 259 | 87,000 | 518 |
| 1997-11-25 | 288 | 288 | 258 | 270 | 136,000 | 540 |
| 1997-11-21 | 270 | 288 | 270 | 283 | 121,000 | 566 |
| 1997-11-20 | 266 | 275 | 262 | 264 | 192,000 | 528 |
| 1997-11-19 | 270 | 280 | 266 | 266 | 63,000 | 532 |
| 1997-11-18 | 284 | 290 | 277 | 284 | 140,000 | 568 |
| 1997-11-17 | 270 | 284 | 266 | 283 | 251,000 | 566 |
| 1997-11-14 | 270 | 274 | 270 | 271 | 99,000 | 542 |
| 1997-11-13 | 279 | 279 | 270 | 278 | 255,000 | 556 |
| 1997-11-12 | 288 | 288 | 282 | 283 | 99,000 | 566 |
| 1997-11-11 | 280 | 290 | 279 | 290 | 33,000 | 580 |
| 1997-11-10 | 307 | 307 | 281 | 281 | 137,000 | 562 |
| 1997-11-07 | 291 | 295 | 271 | 284 | 121,000 | 568 |
| 1997-11-06 | 305 | 306 | 305 | 305 | 129,000 | 610 |
| 1997-11-05 | 312 | 312 | 290 | 310 | 141,000 | 620 |
| 1997-11-04 | 315 | 315 | 310 | 312 | 105,000 | 624 |
| 1997-10-31 | 305 | 310 | 303 | 310 | 123,000 | 620 |
| 1997-10-30 | 310 | 310 | 301 | 307 | 155,000 | 614 |
| 1997-10-29 | 294 | 309 | 294 | 307 | 138,000 | 614 |
| 1997-10-28 | 296 | 297 | 290 | 291 | 88,000 | 582 |
| 1997-10-27 | 290 | 310 | 290 | 308 | 72,000 | 616 |
| 1997-10-24 | 293 | 310 | 290 | 310 | 183,000 | 620 |
| 1997-10-23 | 300 | 303 | 285 | 303 | 160,000 | 606 |
| 1997-10-22 | 288 | 304 | 285 | 297 | 203,000 | 594 |
| 1997-10-21 | 277 | 290 | 277 | 285 | 58,000 | 570 |
| 1997-10-20 | 274 | 284 | 274 | 276 | 36,000 | 552 |
| 1997-10-17 | 263 | 275 | 263 | 275 | 306,000 | 550 |
| 1997-10-16 | 256 | 268 | 256 | 263 | 122,000 | 526 |
| 1997-10-15 | 261 | 261 | 250 | 253 | 165,000 | 506 |
| 1997-10-14 | 261 | 265 | 251 | 260 | 132,000 | 520 |
| 1997-10-13 | 279 | 279 | 256 | 260 | 264,000 | 520 |
| 1997-10-09 | 270 | 274 | 260 | 261 | 114,000 | 522 |
| 1997-10-08 | 274 | 275 | 270 | 273 | 111,000 | 546 |
| 1997-10-07 | 279 | 283 | 275 | 275 | 169,000 | 550 |
| 1997-10-06 | 276 | 280 | 275 | 277 | 232,000 | 554 |
| 1997-10-03 | 272 | 280 | 271 | 273 | 241,000 | 546 |
| 1997-10-02 | 302 | 305 | 270 | 270 | 225,000 | 540 |
| 1997-10-01 | 300 | 305 | 300 | 305 | 113,000 | 610 |
| 1997-09-30 | 300 | 309 | 300 | 305 | 127,000 | 610 |
| 1997-09-29 | 301 | 310 | 300 | 300 | 338,000 | 600 |
| 1997-09-26 | 348 | 348 | 299 | 300 | 167,000 | 600 |
| 1997-09-25 | 354 | 354 | 345 | 350 | 129,000 | 700 |
| 1997-09-24 | 357 | 357 | 352 | 354 | 94,000 | 708 |
| 1997-09-22 | 345 | 347 | 345 | 347 | 127,000 | 694 |
| 1997-09-19 | 344 | 348 | 340 | 345 | 158,000 | 690 |
| 1997-09-18 | 330 | 348 | 330 | 345 | 208,000 | 690 |
| 1997-09-17 | 340 | 344 | 338 | 338 | 116,000 | 676 |
| 1997-09-16 | 338 | 339 | 335 | 339 | 64,000 | 678 |
| 1997-09-12 | 350 | 350 | 326 | 339 | 163,000 | 678 |
| 1997-09-11 | 342 | 352 | 340 | 347 | 168,000 | 694 |
| 1997-09-10 | 344 | 355 | 335 | 342 | 217,000 | 684 |
| 1997-09-09 | 324 | 325 | 323 | 324 | 194,000 | 648 |
| 1997-09-08 | 325 | 326 | 320 | 323 | 24,000 | 646 |
| 1997-09-05 | 325 | 325 | 322 | 323 | 88,000 | 646 |
| 1997-09-04 | 327 | 327 | 321 | 321 | 127,000 | 642 |
| 1997-09-03 | 323 | 326 | 320 | 322 | 65,000 | 644 |
| 1997-09-02 | 320 | 323 | 316 | 323 | 147,000 | 646 |
| 1997-09-01 | 321 | 322 | 321 | 322 | 57,000 | 644 |
| 1997-08-29 | 329 | 329 | 320 | 325 | 69,000 | 650 |
| 1997-08-28 | 321 | 324 | 320 | 324 | 126,000 | 648 |
| 1997-08-27 | 329 | 329 | 320 | 325 | 232,000 | 650 |
| 1997-08-26 | 326 | 329 | 323 | 329 | 228,000 | 658 |
| 1997-08-25 | 328 | 328 | 326 | 327 | 159,000 | 654 |
| 1997-08-22 | 329 | 331 | 325 | 325 | 214,000 | 650 |
| 1997-08-21 | 317 | 337 | 317 | 327 | 557,000 | 654 |
| 1997-08-20 | 320 | 324 | 315 | 317 | 273,000 | 634 |
| 1997-08-19 | 333 | 333 | 317 | 325 | 325,000 | 650 |
| 1997-08-18 | 333 | 340 | 331 | 333 | 131,000 | 666 |
| 1997-08-15 | 333 | 336 | 331 | 335 | 175,000 | 670 |
| 1997-08-14 | 339 | 340 | 331 | 336 | 74,000 | 672 |
| 1997-08-13 | 336 | 339 | 333 | 336 | 155,000 | 672 |
| 1997-08-12 | 332 | 336 | 331 | 336 | 244,000 | 672 |
| 1997-08-11 | 349 | 349 | 332 | 332 | 151,000 | 664 |
| 1997-08-08 | 352 | 352 | 338 | 345 | 535,000 | 690 |
| 1997-08-07 | 352 | 355 | 350 | 352 | 79,000 | 704 |
| 1997-08-06 | 352 | 360 | 351 | 360 | 79,000 | 720 |
| 1997-08-05 | 361 | 365 | 351 | 356 | 76,000 | 712 |
| 1997-08-04 | 356 | 360 | 351 | 357 | 260,000 | 714 |
| 1997-08-01 | 369 | 369 | 350 | 350 | 198,000 | 700 |
| 1997-07-31 | 380 | 380 | 369 | 369 | 160,000 | 738 |
| 1997-07-30 | 389 | 389 | 381 | 381 | 95,000 | 762 |
| 1997-07-29 | 402 | 402 | 388 | 390 | 180,000 | 780 |
| 1997-07-28 | 401 | 406 | 400 | 405 | 162,000 | 810 |
| 1997-07-25 | 394 | 397 | 388 | 397 | 136,000 | 794 |
| 1997-07-24 | 387 | 396 | 386 | 388 | 133,000 | 776 |
| 1997-07-23 | 391 | 395 | 381 | 381 | 73,000 | 762 |
| 1997-07-22 | 399 | 399 | 391 | 395 | 84,000 | 790 |
| 1997-07-18 | 400 | 405 | 399 | 400 | 297,000 | 800 |
| 1997-07-17 | 405 | 406 | 401 | 401 | 146,000 | 802 |
| 1997-07-16 | 401 | 407 | 401 | 405 | 80,000 | 810 |
| 1997-07-15 | 415 | 415 | 400 | 400 | 68,000 | 800 |
| 1997-07-14 | 415 | 415 | 405 | 412 | 51,000 | 824 |
| 1997-07-11 | 410 | 415 | 405 | 415 | 53,000 | 830 |
| 1997-07-10 | 434 | 434 | 415 | 415 | 149,000 | 830 |
| 1997-07-09 | 424 | 425 | 418 | 419 | 81,000 | 838 |
| 1997-07-08 | 422 | 425 | 422 | 425 | 51,000 | 850 |
| 1997-07-07 | 428 | 428 | 423 | 423 | 44,000 | 846 |
| 1997-07-04 | 440 | 440 | 425 | 430 | 116,000 | 860 |
| 1997-07-03 | 425 | 435 | 423 | 435 | 62,000 | 870 |
| 1997-07-02 | 421 | 427 | 421 | 427 | 47,000 | 854 |
| 1997-07-01 | 432 | 432 | 422 | 423 | 72,000 | 846 |
| 1997-06-30 | 436 | 436 | 432 | 432 | 50,000 | 864 |
| 1997-06-27 | 435 | 440 | 435 | 438 | 87,000 | 876 |
| 1997-06-26 | 431 | 445 | 431 | 437 | 109,000 | 874 |
| 1997-06-25 | 438 | 440 | 430 | 430 | 111,000 | 860 |
| 1997-06-24 | 426 | 433 | 425 | 433 | 67,000 | 866 |
| 1997-06-23 | 430 | 430 | 420 | 425 | 88,000 | 850 |
| 1997-06-20 | 435 | 435 | 430 | 433 | 83,000 | 866 |
| 1997-06-19 | 433 | 438 | 430 | 435 | 103,000 | 870 |
| 1997-06-18 | 444 | 444 | 439 | 442 | 56,000 | 884 |
| 1997-06-17 | 451 | 451 | 439 | 444 | 164,000 | 888 |
| 1997-06-16 | 451 | 451 | 447 | 449 | 76,000 | 898 |
| 1997-06-13 | 460 | 461 | 451 | 453 | 420,000 | 906 |
| 1997-06-12 | 460 | 464 | 458 | 461 | 437,000 | 922 |
| 1997-06-11 | 462 | 463 | 455 | 458 | 401,000 | 916 |
| 1997-06-10 | 451 | 468 | 450 | 460 | 824,000 | 920 |
| 1997-06-09 | 444 | 450 | 441 | 446 | 120,000 | 892 |
| 1997-06-06 | 450 | 451 | 448 | 448 | 177,000 | 896 |
| 1997-06-05 | 452 | 452 | 447 | 447 | 103,000 | 894 |
| 1997-06-04 | 451 | 455 | 450 | 455 | 71,000 | 910 |
| 1997-06-03 | 450 | 455 | 445 | 455 | 117,000 | 910 |
| 1997-06-02 | 447 | 450 | 446 | 450 | 34,000 | 900 |
| 1997-05-30 | 445 | 450 | 445 | 450 | 90,000 | 900 |
| 1997-05-29 | 454 | 454 | 445 | 446 | 57,000 | 892 |
| 1997-05-28 | 444 | 455 | 442 | 455 | 124,000 | 910 |
| 1997-05-27 | 446 | 454 | 442 | 453 | 103,000 | 906 |
| 1997-05-26 | 455 | 460 | 445 | 445 | 91,000 | 890 |
| 1997-05-23 | 465 | 465 | 452 | 455 | 282,000 | 910 |
| 1997-05-22 | 474 | 475 | 461 | 468 | 264,000 | 936 |
| 1997-05-21 | 469 | 478 | 466 | 469 | 487,000 | 938 |
| 1997-05-20 | 471 | 472 | 456 | 464 | 334,000 | 928 |
| 1997-05-19 | 460 | 474 | 460 | 470 | 466,000 | 940 |
| 1997-05-16 | 455 | 460 | 450 | 455 | 174,000 | 910 |
| 1997-05-15 | 459 | 461 | 447 | 455 | 521,000 | 910 |
| 1997-05-14 | 442 | 458 | 442 | 455 | 703,000 | 910 |
| 1997-05-13 | 435 | 440 | 431 | 434 | 536,000 | 868 |
| 1997-05-12 | 435 | 438 | 430 | 430 | 337,000 | 860 |
| 1997-05-09 | 438 | 439 | 430 | 430 | 50,000 | 860 |
| 1997-05-08 | 435 | 440 | 435 | 436 | 127,000 | 872 |
| 1997-05-07 | 433 | 443 | 432 | 438 | 337,000 | 876 |
| 1997-05-06 | 433 | 435 | 424 | 428 | 944,000 | 856 |
| 1997-05-02 | 435 | 435 | 430 | 432 | 221,000 | 864 |
| 1997-05-01 | 432 | 438 | 430 | 430 | 79,000 | 860 |
| 1997-04-30 | 423 | 433 | 422 | 429 | 61,000 | 858 |
| 1997-04-28 | 430 | 430 | 426 | 426 | 52,000 | 852 |
| 1997-04-25 | 435 | 435 | 430 | 430 | 122,000 | 860 |
| 1997-04-24 | 433 | 434 | 427 | 430 | 68,000 | 860 |
| 1997-04-23 | 428 | 435 | 428 | 430 | 117,000 | 860 |
| 1997-04-22 | 421 | 430 | 421 | 424 | 114,000 | 848 |
| 1997-04-21 | 422 | 424 | 418 | 419 | 131,000 | 838 |
| 1997-04-18 | 404 | 413 | 404 | 413 | 76,000 | 826 |
| 1997-04-17 | 401 | 410 | 396 | 403 | 46,000 | 806 |
| 1997-04-16 | 399 | 399 | 390 | 391 | 115,000 | 782 |
| 1997-04-15 | 375 | 385 | 375 | 385 | 68,000 | 770 |
| 1997-04-14 | 386 | 390 | 370 | 380 | 69,000 | 760 |
| 1997-04-11 | 368 | 393 | 366 | 385 | 133,000 | 770 |
| 1997-04-10 | 405 | 405 | 370 | 370 | 151,000 | 740 |
| 1997-04-09 | 393 | 400 | 390 | 393 | 137,000 | 786 |
| 1997-04-08 | 402 | 402 | 390 | 391 | 173,000 | 782 |
| 1997-04-07 | 401 | 406 | 401 | 405 | 142,000 | 810 |
| 1997-04-04 | 418 | 418 | 401 | 405 | 168,000 | 810 |
| 1997-04-03 | 423 | 425 | 419 | 423 | 218,000 | 846 |
| 1997-04-02 | 423 | 423 | 421 | 422 | 123,000 | 844 |
| 1997-04-01 | 427 | 427 | 421 | 425 | 149,000 | 850 |
| 1997-03-31 | 425 | 433 | 425 | 425 | 57,000 | 850 |
| 1997-03-28 | 420 | 430 | 419 | 427 | 34,000 | 854 |
| 1997-03-27 | 425 | 429 | 422 | 425 | 103,000 | 850 |
| 1997-03-26 | 425 | 429 | 422 | 424 | 79,000 | 848 |
| 1997-03-25 | 438 | 438 | 426 | 426 | 91,000 | 852 |
| 1997-03-24 | 422 | 438 | 422 | 429 | 116,000 | 858 |
| 1997-03-21 | 421 | 422 | 416 | 420 | 133,000 | 840 |
| 1997-03-19 | 421 | 424 | 419 | 419 | 180,000 | 838 |
| 1997-03-18 | 421 | 425 | 419 | 421 | 192,000 | 842 |
| 1997-03-17 | 430 | 430 | 419 | 421 | 128,000 | 842 |
| 1997-03-14 | 430 | 430 | 414 | 419 | 215,000 | 838 |
| 1997-03-13 | 428 | 439 | 427 | 435 | 162,000 | 870 |
| 1997-03-12 | 446 | 446 | 430 | 430 | 151,000 | 860 |
| 1997-03-11 | 446 | 449 | 440 | 447 | 185,000 | 894 |
| 1997-03-10 | 447 | 450 | 445 | 448 | 106,000 | 896 |
| 1997-03-07 | 460 | 460 | 450 | 451 | 131,000 | 902 |
| 1997-03-06 | 470 | 473 | 459 | 460 | 77,000 | 920 |
| 1997-03-05 | 475 | 480 | 466 | 474 | 157,000 | 948 |
| 1997-03-04 | 480 | 482 | 478 | 480 | 90,000 | 960 |
| 1997-03-03 | 482 | 484 | 480 | 480 | 134,000 | 960 |
| 1997-02-28 | 488 | 496 | 481 | 481 | 408,000 | 962 |
| 1997-02-27 | 483 | 488 | 480 | 488 | 311,000 | 976 |
| 1997-02-26 | 480 | 490 | 475 | 483 | 424,000 | 966 |
| 1997-02-25 | 473 | 478 | 470 | 472 | 246,000 | 944 |
| 1997-02-24 | 459 | 477 | 459 | 468 | 630,000 | 936 |
| 1997-02-21 | 449 | 466 | 442 | 464 | 310,000 | 928 |
| 1997-02-20 | 433 | 450 | 433 | 450 | 211,000 | 900 |
| 1997-02-19 | 433 | 434 | 427 | 433 | 129,000 | 866 |
| 1997-02-18 | 431 | 435 | 428 | 433 | 148,000 | 866 |
| 1997-02-17 | 429 | 438 | 428 | 429 | 118,000 | 858 |
| 1997-02-14 | 433 | 433 | 427 | 430 | 88,000 | 860 |
| 1997-02-13 | 433 | 440 | 433 | 433 | 100,000 | 866 |
| 1997-02-12 | 439 | 440 | 425 | 435 | 84,000 | 870 |
| 1997-02-10 | 443 | 445 | 438 | 439 | 126,000 | 878 |
| 1997-02-07 | 437 | 442 | 433 | 433 | 85,000 | 866 |
| 1997-02-06 | 436 | 441 | 430 | 437 | 49,000 | 874 |
| 1997-02-05 | 448 | 448 | 436 | 436 | 76,000 | 872 |
| 1997-02-04 | 446 | 452 | 445 | 450 | 110,000 | 900 |
| 1997-02-03 | 446 | 446 | 440 | 445 | 41,000 | 890 |
| 1997-01-31 | 436 | 445 | 431 | 436 | 52,000 | 872 |
| 1997-01-30 | 444 | 444 | 426 | 426 | 47,000 | 852 |
| 1997-01-29 | 435 | 444 | 435 | 444 | 52,000 | 888 |
| 1997-01-28 | 437 | 440 | 433 | 440 | 165,000 | 880 |
| 1997-01-27 | 439 | 440 | 432 | 432 | 73,000 | 864 |
| 1997-01-24 | 444 | 446 | 439 | 440 | 107,000 | 880 |
| 1997-01-23 | 439 | 440 | 438 | 439 | 155,000 | 878 |
| 1997-01-22 | 435 | 440 | 435 | 439 | 97,000 | 878 |
| 1997-01-21 | 439 | 439 | 431 | 431 | 133,000 | 862 |
| 1997-01-20 | 439 | 440 | 434 | 440 | 269,000 | 880 |
| 1997-01-17 | 427 | 440 | 426 | 434 | 467,000 | 868 |
| 1997-01-16 | 429 | 430 | 421 | 427 | 240,000 | 854 |
| 1997-01-14 | 425 | 425 | 418 | 425 | 233,000 | 850 |
| 1997-01-13 | 409 | 422 | 409 | 420 | 230,000 | 840 |
| 1997-01-10 | 417 | 418 | 409 | 411 | 640,000 | 822 |
| 1997-01-09 | 440 | 441 | 412 | 412 | 650,000 | 824 |
| 1997-01-08 | 456 | 457 | 444 | 448 | 205,000 | 896 |
| 1997-01-07 | 458 | 467 | 457 | 457 | 108,000 | 914 |
| 1997-01-06 | 462 | 463 | 455 | 462 | 76,000 | 924 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
