5393 ニチアス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 148 | 148 | 147 | 148 | 55,000 | 296 |
| 1999-12-29 | 150 | 151 | 147 | 147 | 98,000 | 294 |
| 1999-12-28 | 150 | 155 | 150 | 150 | 80,000 | 300 |
| 1999-12-27 | 153 | 155 | 150 | 150 | 79,000 | 300 |
| 1999-12-24 | 162 | 162 | 151 | 151 | 154,000 | 302 |
| 1999-12-22 | 150 | 154 | 148 | 152 | 121,000 | 304 |
| 1999-12-21 | 150 | 150 | 148 | 148 | 115,000 | 296 |
| 1999-12-20 | 159 | 160 | 150 | 150 | 138,000 | 300 |
| 1999-12-17 | 149 | 163 | 148 | 160 | 309,000 | 320 |
| 1999-12-16 | 153 | 153 | 148 | 149 | 409,000 | 298 |
| 1999-12-15 | 157 | 159 | 156 | 156 | 169,000 | 312 |
| 1999-12-14 | 160 | 160 | 154 | 157 | 165,000 | 314 |
| 1999-12-13 | 168 | 169 | 160 | 165 | 92,000 | 330 |
| 1999-12-10 | 169 | 169 | 163 | 169 | 388,000 | 338 |
| 1999-12-09 | 164 | 165 | 161 | 165 | 114,000 | 330 |
| 1999-12-08 | 167 | 167 | 162 | 164 | 130,000 | 328 |
| 1999-12-07 | 169 | 169 | 166 | 167 | 105,000 | 334 |
| 1999-12-06 | 172 | 173 | 168 | 169 | 66,000 | 338 |
| 1999-12-03 | 181 | 181 | 171 | 172 | 196,000 | 344 |
| 1999-12-02 | 179 | 179 | 167 | 167 | 158,000 | 334 |
| 1999-12-01 | 170 | 175 | 170 | 172 | 129,000 | 344 |
| 1999-11-30 | 173 | 179 | 170 | 170 | 43,000 | 340 |
| 1999-11-29 | 175 | 175 | 172 | 173 | 37,000 | 346 |
| 1999-11-26 | 175 | 177 | 175 | 175 | 31,000 | 350 |
| 1999-11-25 | 187 | 187 | 175 | 176 | 127,000 | 352 |
| 1999-11-24 | 171 | 180 | 170 | 177 | 84,000 | 354 |
| 1999-11-22 | 180 | 184 | 170 | 176 | 69,000 | 352 |
| 1999-11-19 | 185 | 187 | 185 | 187 | 87,000 | 374 |
| 1999-11-18 | 184 | 184 | 180 | 183 | 63,000 | 366 |
| 1999-11-17 | 171 | 184 | 166 | 184 | 77,000 | 368 |
| 1999-11-16 | 162 | 173 | 162 | 170 | 134,000 | 340 |
| 1999-11-15 | 173 | 173 | 160 | 162 | 123,000 | 324 |
| 1999-11-12 | 170 | 171 | 165 | 168 | 136,000 | 336 |
| 1999-11-11 | 180 | 182 | 170 | 170 | 217,000 | 340 |
| 1999-11-10 | 192 | 192 | 180 | 185 | 177,000 | 370 |
| 1999-11-09 | 182 | 187 | 181 | 187 | 118,000 | 374 |
| 1999-11-08 | 181 | 186 | 180 | 186 | 75,000 | 372 |
| 1999-11-05 | 180 | 182 | 180 | 180 | 107,000 | 360 |
| 1999-11-04 | 180 | 187 | 180 | 184 | 79,000 | 368 |
| 1999-11-02 | 182 | 185 | 181 | 185 | 63,000 | 370 |
| 1999-11-01 | 190 | 193 | 181 | 182 | 90,000 | 364 |
| 1999-10-29 | 190 | 193 | 180 | 190 | 161,000 | 380 |
| 1999-10-28 | 215 | 215 | 185 | 190 | 564,000 | 380 |
| 1999-10-27 | 190 | 218 | 190 | 218 | 1,016,000 | 436 |
| 1999-10-26 | 175 | 185 | 173 | 185 | 278,000 | 370 |
| 1999-10-25 | 185 | 185 | 168 | 173 | 234,000 | 346 |
| 1999-10-22 | 181 | 181 | 175 | 176 | 56,000 | 352 |
| 1999-10-21 | 184 | 187 | 180 | 181 | 116,000 | 362 |
| 1999-10-20 | 181 | 184 | 181 | 184 | 33,000 | 368 |
| 1999-10-19 | 182 | 184 | 180 | 184 | 52,000 | 368 |
| 1999-10-18 | 182 | 184 | 182 | 182 | 26,000 | 364 |
| 1999-10-15 | 190 | 190 | 182 | 182 | 188,000 | 364 |
| 1999-10-14 | 182 | 185 | 182 | 184 | 117,000 | 368 |
| 1999-10-13 | 190 | 195 | 182 | 182 | 96,000 | 364 |
| 1999-10-12 | 196 | 196 | 190 | 190 | 180,000 | 380 |
| 1999-10-08 | 193 | 196 | 191 | 196 | 95,000 | 392 |
| 1999-10-07 | 194 | 196 | 193 | 196 | 68,000 | 392 |
| 1999-10-06 | 194 | 198 | 193 | 194 | 43,000 | 388 |
| 1999-10-05 | 192 | 198 | 192 | 194 | 33,000 | 388 |
| 1999-10-04 | 197 | 199 | 193 | 197 | 58,000 | 394 |
| 1999-10-01 | 197 | 197 | 191 | 195 | 54,000 | 390 |
| 1999-09-30 | 184 | 197 | 184 | 197 | 97,000 | 394 |
| 1999-09-29 | 191 | 191 | 182 | 184 | 49,000 | 368 |
| 1999-09-28 | 194 | 199 | 191 | 191 | 35,000 | 382 |
| 1999-09-27 | 194 | 200 | 193 | 194 | 91,000 | 388 |
| 1999-09-24 | 194 | 194 | 179 | 182 | 364,000 | 364 |
| 1999-09-22 | 193 | 196 | 192 | 195 | 74,000 | 390 |
| 1999-09-21 | 195 | 200 | 193 | 200 | 108,000 | 400 |
| 1999-09-20 | 195 | 197 | 195 | 196 | 145,000 | 392 |
| 1999-09-17 | 192 | 201 | 192 | 199 | 107,000 | 398 |
| 1999-09-16 | 201 | 207 | 200 | 207 | 133,000 | 414 |
| 1999-09-14 | 202 | 205 | 202 | 205 | 82,000 | 410 |
| 1999-09-13 | 203 | 207 | 202 | 202 | 83,000 | 404 |
| 1999-09-10 | 213 | 213 | 202 | 202 | 262,000 | 404 |
| 1999-09-09 | 205 | 210 | 204 | 210 | 76,000 | 420 |
| 1999-09-08 | 203 | 209 | 203 | 205 | 80,000 | 410 |
| 1999-09-07 | 204 | 205 | 203 | 205 | 82,000 | 410 |
| 1999-09-06 | 206 | 206 | 204 | 205 | 55,000 | 410 |
| 1999-09-03 | 204 | 205 | 202 | 204 | 306,000 | 408 |
| 1999-09-02 | 208 | 209 | 203 | 203 | 94,000 | 406 |
| 1999-09-01 | 206 | 210 | 205 | 210 | 65,000 | 420 |
| 1999-08-31 | 208 | 210 | 208 | 208 | 53,000 | 416 |
| 1999-08-30 | 209 | 210 | 208 | 210 | 26,000 | 420 |
| 1999-08-27 | 208 | 210 | 207 | 209 | 62,000 | 418 |
| 1999-08-26 | 210 | 213 | 207 | 207 | 73,000 | 414 |
| 1999-08-25 | 220 | 220 | 208 | 210 | 108,000 | 420 |
| 1999-08-24 | 209 | 210 | 208 | 210 | 54,000 | 420 |
| 1999-08-23 | 210 | 213 | 207 | 210 | 76,000 | 420 |
| 1999-08-20 | 206 | 210 | 206 | 206 | 48,000 | 412 |
| 1999-08-19 | 210 | 210 | 207 | 207 | 54,000 | 414 |
| 1999-08-18 | 214 | 214 | 210 | 210 | 54,000 | 420 |
| 1999-08-17 | 220 | 220 | 210 | 214 | 58,000 | 428 |
| 1999-08-16 | 219 | 223 | 219 | 223 | 29,000 | 446 |
| 1999-08-13 | 214 | 222 | 213 | 219 | 108,000 | 438 |
| 1999-08-12 | 213 | 219 | 213 | 219 | 46,000 | 438 |
| 1999-08-11 | 221 | 221 | 214 | 220 | 70,000 | 440 |
| 1999-08-10 | 221 | 221 | 212 | 221 | 202,000 | 442 |
| 1999-08-09 | 206 | 209 | 206 | 207 | 41,000 | 414 |
| 1999-08-06 | 203 | 209 | 203 | 207 | 97,000 | 414 |
| 1999-08-05 | 208 | 211 | 203 | 205 | 142,000 | 410 |
| 1999-08-04 | 209 | 214 | 206 | 208 | 206,000 | 416 |
| 1999-08-03 | 210 | 216 | 207 | 210 | 106,000 | 420 |
| 1999-08-02 | 214 | 215 | 206 | 212 | 120,000 | 424 |
| 1999-07-30 | 218 | 220 | 216 | 218 | 75,000 | 436 |
| 1999-07-29 | 220 | 220 | 218 | 219 | 30,000 | 438 |
| 1999-07-28 | 218 | 223 | 218 | 220 | 57,000 | 440 |
| 1999-07-27 | 220 | 223 | 218 | 220 | 46,000 | 440 |
| 1999-07-26 | 220 | 225 | 220 | 223 | 67,000 | 446 |
| 1999-07-23 | 230 | 230 | 220 | 220 | 108,000 | 440 |
| 1999-07-22 | 234 | 234 | 225 | 226 | 56,000 | 452 |
| 1999-07-21 | 226 | 235 | 226 | 234 | 51,000 | 468 |
| 1999-07-19 | 230 | 230 | 226 | 226 | 104,000 | 452 |
| 1999-07-16 | 229 | 232 | 223 | 230 | 229,000 | 460 |
| 1999-07-15 | 229 | 232 | 227 | 229 | 80,000 | 458 |
| 1999-07-14 | 226 | 229 | 226 | 229 | 91,000 | 458 |
| 1999-07-13 | 230 | 231 | 228 | 228 | 68,000 | 456 |
| 1999-07-12 | 238 | 238 | 230 | 231 | 185,000 | 462 |
| 1999-07-09 | 230 | 231 | 228 | 228 | 106,000 | 456 |
| 1999-07-08 | 231 | 232 | 227 | 232 | 103,000 | 464 |
| 1999-07-07 | 232 | 235 | 229 | 230 | 176,000 | 460 |
| 1999-07-06 | 232 | 238 | 230 | 232 | 94,000 | 464 |
| 1999-07-05 | 238 | 240 | 232 | 234 | 107,000 | 468 |
| 1999-07-02 | 249 | 249 | 230 | 233 | 195,000 | 466 |
| 1999-07-01 | 230 | 234 | 228 | 229 | 97,000 | 458 |
| 1999-06-30 | 238 | 238 | 228 | 228 | 77,000 | 456 |
| 1999-06-29 | 235 | 236 | 228 | 231 | 98,000 | 462 |
| 1999-06-28 | 232 | 235 | 230 | 235 | 71,000 | 470 |
| 1999-06-25 | 244 | 244 | 230 | 235 | 156,000 | 470 |
| 1999-06-24 | 243 | 243 | 230 | 237 | 119,000 | 474 |
| 1999-06-23 | 242 | 248 | 240 | 244 | 181,000 | 488 |
| 1999-06-22 | 254 | 254 | 245 | 245 | 218,000 | 490 |
| 1999-06-21 | 242 | 259 | 241 | 254 | 446,000 | 508 |
| 1999-06-18 | 254 | 254 | 240 | 240 | 252,000 | 480 |
| 1999-06-17 | 273 | 277 | 251 | 251 | 1,166,000 | 502 |
| 1999-06-16 | 231 | 265 | 230 | 264 | 2,008,000 | 528 |
| 1999-06-15 | 232 | 232 | 228 | 228 | 101,000 | 456 |
| 1999-06-14 | 227 | 230 | 226 | 230 | 137,000 | 460 |
| 1999-06-11 | 228 | 228 | 222 | 225 | 180,000 | 450 |
| 1999-06-10 | 224 | 224 | 218 | 222 | 203,000 | 444 |
| 1999-06-09 | 216 | 224 | 216 | 224 | 116,000 | 448 |
| 1999-06-08 | 213 | 217 | 212 | 215 | 67,000 | 430 |
| 1999-06-07 | 213 | 218 | 212 | 212 | 35,000 | 424 |
| 1999-06-04 | 213 | 220 | 209 | 210 | 104,000 | 420 |
| 1999-06-03 | 208 | 211 | 208 | 208 | 26,000 | 416 |
| 1999-06-02 | 209 | 213 | 208 | 213 | 70,000 | 426 |
| 1999-06-01 | 209 | 212 | 207 | 212 | 64,000 | 424 |
| 1999-05-31 | 210 | 213 | 206 | 206 | 75,000 | 412 |
| 1999-05-28 | 210 | 210 | 208 | 209 | 37,000 | 418 |
| 1999-05-27 | 214 | 214 | 210 | 213 | 125,000 | 426 |
| 1999-05-26 | 220 | 222 | 211 | 213 | 61,000 | 426 |
| 1999-05-25 | 225 | 225 | 220 | 223 | 94,000 | 446 |
| 1999-05-24 | 215 | 221 | 213 | 220 | 108,000 | 440 |
| 1999-05-21 | 214 | 218 | 214 | 215 | 46,000 | 430 |
| 1999-05-20 | 217 | 220 | 215 | 220 | 56,000 | 440 |
| 1999-05-19 | 218 | 218 | 215 | 217 | 59,000 | 434 |
| 1999-05-18 | 225 | 226 | 217 | 218 | 144,000 | 436 |
| 1999-05-17 | 225 | 229 | 225 | 226 | 60,000 | 452 |
| 1999-05-14 | 234 | 240 | 230 | 235 | 94,000 | 470 |
| 1999-05-13 | 240 | 241 | 230 | 235 | 70,000 | 470 |
| 1999-05-12 | 239 | 240 | 230 | 240 | 343,000 | 480 |
| 1999-05-11 | 250 | 250 | 232 | 232 | 274,000 | 464 |
| 1999-05-10 | 245 | 246 | 240 | 245 | 487,000 | 490 |
| 1999-05-07 | 234 | 235 | 231 | 231 | 155,000 | 462 |
| 1999-05-06 | 234 | 234 | 230 | 231 | 85,000 | 462 |
| 1999-04-30 | 224 | 229 | 224 | 225 | 106,000 | 450 |
| 1999-04-28 | 225 | 229 | 224 | 224 | 122,000 | 448 |
| 1999-04-27 | 228 | 228 | 224 | 225 | 59,000 | 450 |
| 1999-04-26 | 229 | 234 | 224 | 226 | 86,000 | 452 |
| 1999-04-23 | 236 | 236 | 224 | 224 | 124,000 | 448 |
| 1999-04-22 | 225 | 229 | 225 | 226 | 41,000 | 452 |
| 1999-04-21 | 230 | 230 | 225 | 225 | 61,000 | 450 |
| 1999-04-20 | 235 | 238 | 225 | 230 | 59,000 | 460 |
| 1999-04-19 | 243 | 243 | 236 | 236 | 100,000 | 472 |
| 1999-04-16 | 230 | 239 | 230 | 239 | 231,000 | 478 |
| 1999-04-15 | 231 | 231 | 228 | 230 | 94,000 | 460 |
| 1999-04-14 | 231 | 235 | 228 | 229 | 202,000 | 458 |
| 1999-04-13 | 229 | 235 | 229 | 234 | 74,000 | 468 |
| 1999-04-12 | 239 | 240 | 227 | 228 | 307,000 | 456 |
| 1999-04-09 | 234 | 237 | 233 | 237 | 301,000 | 474 |
| 1999-04-08 | 231 | 234 | 228 | 233 | 272,000 | 466 |
| 1999-04-07 | 225 | 234 | 224 | 234 | 195,000 | 468 |
| 1999-04-06 | 231 | 231 | 220 | 223 | 194,000 | 446 |
| 1999-04-05 | 216 | 235 | 215 | 226 | 387,000 | 452 |
| 1999-04-02 | 220 | 220 | 215 | 215 | 153,000 | 430 |
| 1999-04-01 | 216 | 220 | 213 | 216 | 130,000 | 432 |
| 1999-03-31 | 217 | 217 | 214 | 215 | 77,000 | 430 |
| 1999-03-30 | 216 | 218 | 211 | 212 | 144,000 | 424 |
| 1999-03-29 | 215 | 221 | 215 | 216 | 109,000 | 432 |
| 1999-03-26 | 221 | 223 | 218 | 218 | 113,000 | 436 |
| 1999-03-25 | 227 | 227 | 220 | 221 | 200,000 | 442 |
| 1999-03-24 | 226 | 226 | 221 | 222 | 170,000 | 444 |
| 1999-03-23 | 233 | 236 | 224 | 228 | 115,000 | 456 |
| 1999-03-19 | 230 | 236 | 227 | 236 | 143,000 | 472 |
| 1999-03-18 | 242 | 243 | 230 | 230 | 273,000 | 460 |
| 1999-03-17 | 243 | 245 | 230 | 243 | 900,000 | 486 |
| 1999-03-16 | 219 | 223 | 218 | 223 | 221,000 | 446 |
| 1999-03-15 | 215 | 220 | 211 | 216 | 103,000 | 432 |
| 1999-03-12 | 222 | 222 | 215 | 216 | 155,000 | 432 |
| 1999-03-11 | 213 | 214 | 209 | 212 | 294,000 | 424 |
| 1999-03-10 | 215 | 215 | 208 | 209 | 280,000 | 418 |
| 1999-03-09 | 212 | 213 | 208 | 211 | 123,000 | 422 |
| 1999-03-08 | 213 | 219 | 213 | 213 | 119,000 | 426 |
| 1999-03-05 | 208 | 218 | 205 | 218 | 185,000 | 436 |
| 1999-03-04 | 211 | 211 | 206 | 208 | 42,000 | 416 |
| 1999-03-03 | 208 | 212 | 207 | 209 | 85,000 | 418 |
| 1999-03-02 | 213 | 215 | 207 | 208 | 173,000 | 416 |
| 1999-03-01 | 220 | 221 | 215 | 216 | 224,000 | 432 |
| 1999-02-26 | 220 | 225 | 210 | 215 | 1,004,000 | 430 |
| 1999-02-25 | 208 | 214 | 205 | 214 | 538,000 | 428 |
| 1999-02-24 | 205 | 207 | 203 | 206 | 296,000 | 412 |
| 1999-02-23 | 205 | 209 | 204 | 207 | 144,000 | 414 |
| 1999-02-22 | 206 | 209 | 201 | 209 | 105,000 | 418 |
| 1999-02-19 | 202 | 205 | 200 | 201 | 404,000 | 402 |
| 1999-02-18 | 213 | 213 | 204 | 208 | 221,000 | 416 |
| 1999-02-17 | 215 | 216 | 213 | 213 | 113,000 | 426 |
| 1999-02-16 | 216 | 217 | 215 | 215 | 32,000 | 430 |
| 1999-02-15 | 219 | 222 | 213 | 215 | 130,000 | 430 |
| 1999-02-12 | 222 | 222 | 218 | 219 | 39,000 | 438 |
| 1999-02-10 | 232 | 232 | 222 | 222 | 157,000 | 444 |
| 1999-02-09 | 219 | 236 | 218 | 232 | 212,000 | 464 |
| 1999-02-08 | 215 | 218 | 214 | 218 | 24,000 | 436 |
| 1999-02-05 | 217 | 218 | 214 | 214 | 80,000 | 428 |
| 1999-02-04 | 218 | 218 | 215 | 217 | 102,000 | 434 |
| 1999-02-03 | 218 | 224 | 216 | 219 | 81,000 | 438 |
| 1999-02-02 | 220 | 221 | 217 | 219 | 52,000 | 438 |
| 1999-02-01 | 219 | 225 | 217 | 220 | 56,000 | 440 |
| 1999-01-29 | 231 | 231 | 217 | 222 | 118,000 | 444 |
| 1999-01-28 | 220 | 228 | 219 | 222 | 28,000 | 444 |
| 1999-01-27 | 236 | 236 | 225 | 230 | 31,000 | 460 |
| 1999-01-26 | 220 | 232 | 220 | 231 | 66,000 | 462 |
| 1999-01-25 | 227 | 227 | 215 | 224 | 79,000 | 448 |
| 1999-01-22 | 223 | 225 | 216 | 222 | 67,000 | 444 |
| 1999-01-21 | 220 | 222 | 214 | 219 | 62,000 | 438 |
| 1999-01-20 | 217 | 220 | 213 | 216 | 50,000 | 432 |
| 1999-01-19 | 214 | 216 | 212 | 216 | 48,000 | 432 |
| 1999-01-18 | 224 | 224 | 213 | 213 | 41,000 | 426 |
| 1999-01-14 | 213 | 220 | 212 | 215 | 61,000 | 430 |
| 1999-01-13 | 215 | 216 | 215 | 215 | 35,000 | 430 |
| 1999-01-12 | 220 | 220 | 215 | 215 | 71,000 | 430 |
| 1999-01-11 | 225 | 225 | 215 | 220 | 160,000 | 440 |
| 1999-01-08 | 215 | 220 | 215 | 220 | 43,000 | 440 |
| 1999-01-07 | 218 | 220 | 215 | 219 | 67,000 | 438 |
| 1999-01-06 | 215 | 220 | 214 | 218 | 87,000 | 436 |
| 1999-01-05 | 223 | 223 | 213 | 215 | 49,000 | 430 |
| 1999-01-04 | 223 | 224 | 212 | 218 | 26,000 | 436 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
