5393 ニチアス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 315 | 315 | 311 | 311 | 149,000 | 622 |
| 2000-12-28 | 317 | 321 | 310 | 318 | 355,000 | 636 |
| 2000-12-27 | 320 | 321 | 316 | 317 | 272,000 | 634 |
| 2000-12-26 | 325 | 326 | 318 | 326 | 210,000 | 652 |
| 2000-12-25 | 337 | 337 | 314 | 328 | 390,000 | 656 |
| 2000-12-22 | 311 | 322 | 311 | 316 | 323,000 | 632 |
| 2000-12-21 | 318 | 320 | 305 | 308 | 498,000 | 616 |
| 2000-12-20 | 331 | 334 | 321 | 328 | 340,000 | 656 |
| 2000-12-19 | 340 | 345 | 330 | 332 | 377,000 | 664 |
| 2000-12-18 | 353 | 353 | 335 | 339 | 439,000 | 678 |
| 2000-12-15 | 365 | 375 | 352 | 356 | 401,000 | 712 |
| 2000-12-14 | 367 | 385 | 365 | 365 | 443,000 | 730 |
| 2000-12-13 | 380 | 380 | 366 | 366 | 426,000 | 732 |
| 2000-12-12 | 405 | 405 | 380 | 380 | 906,000 | 760 |
| 2000-12-11 | 387 | 407 | 376 | 402 | 2,918,000 | 804 |
| 2000-12-08 | 335 | 392 | 330 | 392 | 3,341,000 | 784 |
| 2000-12-07 | 322 | 335 | 322 | 335 | 271,000 | 670 |
| 2000-12-06 | 333 | 340 | 325 | 326 | 267,000 | 652 |
| 2000-12-05 | 341 | 341 | 330 | 331 | 245,000 | 662 |
| 2000-12-04 | 348 | 348 | 336 | 336 | 153,000 | 672 |
| 2000-12-01 | 330 | 339 | 325 | 339 | 335,000 | 678 |
| 2000-11-30 | 320 | 325 | 316 | 323 | 247,000 | 646 |
| 2000-11-29 | 322 | 335 | 320 | 325 | 226,000 | 650 |
| 2000-11-28 | 333 | 334 | 324 | 330 | 162,000 | 660 |
| 2000-11-27 | 339 | 340 | 330 | 334 | 228,000 | 668 |
| 2000-11-24 | 324 | 339 | 323 | 339 | 321,000 | 678 |
| 2000-11-22 | 332 | 338 | 322 | 322 | 362,000 | 644 |
| 2000-11-21 | 336 | 338 | 329 | 333 | 274,000 | 666 |
| 2000-11-20 | 359 | 359 | 325 | 336 | 307,000 | 672 |
| 2000-11-17 | 358 | 361 | 350 | 353 | 634,000 | 706 |
| 2000-11-16 | 345 | 359 | 344 | 349 | 468,000 | 698 |
| 2000-11-15 | 340 | 346 | 336 | 337 | 472,000 | 674 |
| 2000-11-14 | 332 | 334 | 329 | 329 | 200,000 | 658 |
| 2000-11-13 | 330 | 333 | 326 | 332 | 254,000 | 664 |
| 2000-11-10 | 362 | 362 | 336 | 340 | 441,000 | 680 |
| 2000-11-09 | 348 | 363 | 343 | 357 | 1,194,000 | 714 |
| 2000-11-08 | 327 | 359 | 327 | 358 | 960,000 | 716 |
| 2000-11-07 | 322 | 330 | 320 | 324 | 221,000 | 648 |
| 2000-11-06 | 306 | 321 | 306 | 319 | 194,000 | 638 |
| 2000-11-02 | 311 | 311 | 306 | 306 | 132,000 | 612 |
| 2000-11-01 | 305 | 310 | 305 | 310 | 178,000 | 620 |
| 2000-10-31 | 305 | 309 | 303 | 309 | 160,000 | 618 |
| 2000-10-30 | 311 | 314 | 305 | 308 | 203,000 | 616 |
| 2000-10-27 | 322 | 325 | 315 | 315 | 150,000 | 630 |
| 2000-10-26 | 314 | 320 | 305 | 320 | 288,000 | 640 |
| 2000-10-25 | 328 | 328 | 323 | 324 | 237,000 | 648 |
| 2000-10-24 | 330 | 334 | 320 | 328 | 305,000 | 656 |
| 2000-10-23 | 319 | 338 | 319 | 327 | 253,000 | 654 |
| 2000-10-20 | 327 | 327 | 322 | 324 | 258,000 | 648 |
| 2000-10-19 | 321 | 322 | 315 | 320 | 244,000 | 640 |
| 2000-10-18 | 326 | 332 | 318 | 320 | 332,000 | 640 |
| 2000-10-17 | 327 | 338 | 326 | 331 | 188,000 | 662 |
| 2000-10-16 | 320 | 335 | 318 | 329 | 343,000 | 658 |
| 2000-10-13 | 307 | 315 | 307 | 311 | 354,000 | 622 |
| 2000-10-12 | 319 | 321 | 313 | 315 | 298,000 | 630 |
| 2000-10-11 | 320 | 325 | 318 | 322 | 427,000 | 644 |
| 2000-10-10 | 335 | 335 | 320 | 321 | 695,000 | 642 |
| 2000-10-06 | 339 | 342 | 335 | 340 | 480,000 | 680 |
| 2000-10-05 | 351 | 355 | 338 | 341 | 709,000 | 682 |
| 2000-10-04 | 353 | 360 | 343 | 346 | 361,000 | 692 |
| 2000-10-03 | 355 | 361 | 350 | 354 | 262,000 | 708 |
| 2000-10-02 | 356 | 357 | 343 | 350 | 454,000 | 700 |
| 2000-09-29 | 368 | 370 | 350 | 350 | 446,000 | 700 |
| 2000-09-28 | 365 | 375 | 362 | 363 | 230,000 | 726 |
| 2000-09-27 | 370 | 370 | 362 | 365 | 269,000 | 730 |
| 2000-09-26 | 367 | 370 | 363 | 370 | 405,000 | 740 |
| 2000-09-25 | 380 | 381 | 365 | 370 | 405,000 | 740 |
| 2000-09-22 | 385 | 385 | 371 | 372 | 210,000 | 744 |
| 2000-09-21 | 390 | 390 | 375 | 381 | 296,000 | 762 |
| 2000-09-20 | 376 | 394 | 373 | 390 | 657,000 | 780 |
| 2000-09-19 | 380 | 381 | 370 | 381 | 339,000 | 762 |
| 2000-09-18 | 385 | 390 | 383 | 385 | 135,000 | 770 |
| 2000-09-14 | 394 | 401 | 388 | 394 | 492,000 | 788 |
| 2000-09-13 | 380 | 394 | 380 | 393 | 591,000 | 786 |
| 2000-09-12 | 385 | 387 | 375 | 382 | 535,000 | 764 |
| 2000-09-11 | 407 | 407 | 390 | 390 | 504,000 | 780 |
| 2000-09-08 | 416 | 416 | 403 | 408 | 452,000 | 816 |
| 2000-09-07 | 410 | 415 | 408 | 413 | 187,000 | 826 |
| 2000-09-06 | 415 | 418 | 408 | 417 | 291,000 | 834 |
| 2000-09-05 | 408 | 424 | 406 | 419 | 446,000 | 838 |
| 2000-09-04 | 425 | 427 | 410 | 410 | 470,000 | 820 |
| 2000-09-01 | 440 | 441 | 419 | 425 | 902,000 | 850 |
| 2000-08-31 | 431 | 446 | 425 | 435 | 3,124,000 | 870 |
| 2000-08-30 | 404 | 428 | 404 | 426 | 1,380,000 | 852 |
| 2000-08-29 | 395 | 416 | 395 | 399 | 718,000 | 798 |
| 2000-08-28 | 387 | 398 | 386 | 395 | 348,000 | 790 |
| 2000-08-25 | 403 | 407 | 392 | 392 | 418,000 | 784 |
| 2000-08-24 | 408 | 417 | 407 | 407 | 288,000 | 814 |
| 2000-08-23 | 418 | 418 | 407 | 411 | 375,000 | 822 |
| 2000-08-22 | 401 | 419 | 401 | 419 | 765,000 | 838 |
| 2000-08-21 | 409 | 416 | 400 | 401 | 221,000 | 802 |
| 2000-08-18 | 417 | 419 | 407 | 419 | 335,000 | 838 |
| 2000-08-17 | 423 | 423 | 411 | 412 | 302,000 | 824 |
| 2000-08-16 | 415 | 425 | 407 | 423 | 444,000 | 846 |
| 2000-08-15 | 429 | 435 | 400 | 420 | 833,000 | 840 |
| 2000-08-14 | 406 | 429 | 406 | 420 | 1,284,000 | 840 |
| 2000-08-11 | 395 | 415 | 390 | 400 | 927,000 | 800 |
| 2000-08-10 | 385 | 400 | 380 | 395 | 1,300,000 | 790 |
| 2000-08-09 | 360 | 389 | 356 | 380 | 538,000 | 760 |
| 2000-08-08 | 355 | 360 | 349 | 356 | 179,000 | 712 |
| 2000-08-07 | 355 | 360 | 349 | 350 | 149,000 | 700 |
| 2000-08-04 | 355 | 365 | 350 | 350 | 193,000 | 700 |
| 2000-08-03 | 375 | 379 | 351 | 352 | 778,000 | 704 |
| 2000-08-02 | 349 | 368 | 345 | 365 | 467,000 | 730 |
| 2000-08-01 | 335 | 347 | 331 | 347 | 462,000 | 694 |
| 2000-07-31 | 315 | 335 | 315 | 327 | 749,000 | 654 |
| 2000-07-28 | 355 | 359 | 339 | 345 | 594,000 | 690 |
| 2000-07-27 | 375 | 379 | 361 | 365 | 383,000 | 730 |
| 2000-07-26 | 370 | 388 | 366 | 383 | 741,000 | 766 |
| 2000-07-25 | 360 | 368 | 359 | 365 | 1,359,000 | 730 |
| 2000-07-24 | 382 | 385 | 356 | 380 | 761,000 | 760 |
| 2000-07-21 | 420 | 425 | 391 | 397 | 519,000 | 794 |
| 2000-07-19 | 415 | 425 | 409 | 417 | 456,000 | 834 |
| 2000-07-18 | 417 | 445 | 412 | 419 | 1,377,000 | 838 |
| 2000-07-17 | 410 | 420 | 410 | 417 | 858,000 | 834 |
| 2000-07-14 | 443 | 447 | 421 | 425 | 579,000 | 850 |
| 2000-07-13 | 435 | 450 | 427 | 441 | 733,000 | 882 |
| 2000-07-12 | 468 | 468 | 444 | 450 | 1,570,000 | 900 |
| 2000-07-11 | 450 | 464 | 445 | 453 | 3,014,000 | 906 |
| 2000-07-10 | 430 | 450 | 418 | 449 | 2,346,000 | 898 |
| 2000-07-07 | 415 | 430 | 412 | 415 | 1,175,000 | 830 |
| 2000-07-06 | 402 | 410 | 400 | 410 | 900,000 | 820 |
| 2000-07-05 | 425 | 427 | 406 | 412 | 945,000 | 824 |
| 2000-07-04 | 433 | 435 | 415 | 425 | 1,171,000 | 850 |
| 2000-07-03 | 433 | 439 | 425 | 430 | 2,711,000 | 860 |
| 2000-06-30 | 405 | 425 | 403 | 423 | 2,709,000 | 846 |
| 2000-06-29 | 399 | 412 | 381 | 400 | 2,601,000 | 800 |
| 2000-06-28 | 402 | 421 | 391 | 396 | 4,522,000 | 792 |
| 2000-06-27 | 350 | 397 | 348 | 397 | 5,557,000 | 794 |
| 2000-06-26 | 339 | 339 | 331 | 338 | 493,000 | 676 |
| 2000-06-23 | 329 | 340 | 326 | 332 | 766,000 | 664 |
| 2000-06-22 | 336 | 340 | 325 | 326 | 440,000 | 652 |
| 2000-06-21 | 345 | 347 | 340 | 341 | 665,000 | 682 |
| 2000-06-20 | 350 | 350 | 333 | 347 | 1,384,000 | 694 |
| 2000-06-19 | 318 | 348 | 316 | 345 | 1,470,000 | 690 |
| 2000-06-16 | 316 | 317 | 301 | 316 | 1,472,000 | 632 |
| 2000-06-15 | 350 | 353 | 320 | 321 | 1,064,000 | 642 |
| 2000-06-14 | 340 | 354 | 336 | 346 | 2,011,000 | 692 |
| 2000-06-13 | 350 | 350 | 335 | 340 | 1,552,000 | 680 |
| 2000-06-12 | 340 | 351 | 338 | 348 | 2,071,000 | 696 |
| 2000-06-09 | 330 | 341 | 327 | 338 | 2,861,000 | 676 |
| 2000-06-08 | 310 | 327 | 299 | 326 | 2,712,000 | 652 |
| 2000-06-07 | 292 | 318 | 285 | 310 | 3,860,000 | 620 |
| 2000-06-06 | 268 | 294 | 264 | 294 | 3,091,000 | 588 |
| 2000-06-05 | 255 | 263 | 250 | 263 | 971,000 | 526 |
| 2000-06-02 | 255 | 264 | 242 | 248 | 2,204,000 | 496 |
| 2000-06-01 | 227 | 250 | 227 | 250 | 2,081,000 | 500 |
| 2000-05-31 | 222 | 230 | 218 | 226 | 657,000 | 452 |
| 2000-05-30 | 221 | 225 | 217 | 217 | 533,000 | 434 |
| 2000-05-29 | 229 | 233 | 217 | 218 | 1,065,000 | 436 |
| 2000-05-26 | 212 | 223 | 205 | 219 | 1,688,000 | 438 |
| 2000-05-25 | 204 | 215 | 196 | 208 | 805,000 | 416 |
| 2000-05-24 | 192 | 195 | 190 | 194 | 73,000 | 388 |
| 2000-05-23 | 197 | 197 | 190 | 197 | 121,000 | 394 |
| 2000-05-22 | 189 | 199 | 186 | 197 | 95,000 | 394 |
| 2000-05-19 | 200 | 200 | 186 | 186 | 164,000 | 372 |
| 2000-05-18 | 205 | 205 | 195 | 195 | 207,000 | 390 |
| 2000-05-17 | 205 | 214 | 198 | 203 | 744,000 | 406 |
| 2000-05-16 | 186 | 200 | 186 | 196 | 295,000 | 392 |
| 2000-05-15 | 190 | 190 | 184 | 185 | 52,000 | 370 |
| 2000-05-12 | 184 | 185 | 180 | 185 | 49,000 | 370 |
| 2000-05-11 | 185 | 189 | 183 | 189 | 42,000 | 378 |
| 2000-05-10 | 190 | 190 | 181 | 190 | 191,000 | 380 |
| 2000-05-09 | 186 | 190 | 186 | 190 | 91,000 | 380 |
| 2000-05-08 | 182 | 188 | 182 | 188 | 49,000 | 376 |
| 2000-05-02 | 180 | 183 | 179 | 181 | 85,000 | 362 |
| 2000-05-01 | 165 | 180 | 165 | 180 | 87,000 | 360 |
| 2000-04-28 | 175 | 175 | 170 | 170 | 125,000 | 340 |
| 2000-04-27 | 180 | 180 | 176 | 176 | 52,000 | 352 |
| 2000-04-26 | 184 | 184 | 180 | 181 | 68,000 | 362 |
| 2000-04-25 | 190 | 190 | 182 | 184 | 118,000 | 368 |
| 2000-04-24 | 182 | 185 | 181 | 185 | 74,000 | 370 |
| 2000-04-21 | 192 | 192 | 183 | 189 | 110,000 | 378 |
| 2000-04-20 | 185 | 192 | 185 | 192 | 72,000 | 384 |
| 2000-04-19 | 183 | 191 | 183 | 185 | 94,000 | 370 |
| 2000-04-18 | 187 | 187 | 180 | 184 | 117,000 | 368 |
| 2000-04-17 | 185 | 185 | 170 | 179 | 245,000 | 358 |
| 2000-04-14 | 200 | 200 | 193 | 195 | 217,000 | 390 |
| 2000-04-13 | 196 | 200 | 195 | 199 | 408,000 | 398 |
| 2000-04-12 | 190 | 197 | 190 | 197 | 168,000 | 394 |
| 2000-04-11 | 199 | 200 | 192 | 197 | 285,000 | 394 |
| 2000-04-10 | 202 | 206 | 196 | 199 | 537,000 | 398 |
| 2000-04-07 | 190 | 199 | 187 | 196 | 564,000 | 392 |
| 2000-04-06 | 192 | 193 | 183 | 185 | 170,000 | 370 |
| 2000-04-05 | 179 | 195 | 175 | 190 | 389,000 | 380 |
| 2000-04-04 | 180 | 181 | 176 | 179 | 140,000 | 358 |
| 2000-04-03 | 171 | 175 | 171 | 175 | 85,000 | 350 |
| 2000-03-31 | 175 | 180 | 170 | 176 | 80,000 | 352 |
| 2000-03-30 | 177 | 181 | 175 | 175 | 104,000 | 350 |
| 2000-03-29 | 177 | 179 | 176 | 177 | 160,000 | 354 |
| 2000-03-28 | 175 | 176 | 173 | 175 | 72,000 | 350 |
| 2000-03-27 | 173 | 175 | 171 | 172 | 102,000 | 344 |
| 2000-03-24 | 175 | 175 | 165 | 169 | 258,000 | 338 |
| 2000-03-23 | 165 | 165 | 161 | 165 | 193,000 | 330 |
| 2000-03-22 | 169 | 169 | 160 | 165 | 313,000 | 330 |
| 2000-03-21 | 175 | 175 | 165 | 167 | 289,000 | 334 |
| 2000-03-17 | 180 | 180 | 168 | 168 | 360,000 | 336 |
| 2000-03-16 | 180 | 182 | 171 | 179 | 528,000 | 358 |
| 2000-03-15 | 164 | 170 | 162 | 170 | 123,000 | 340 |
| 2000-03-14 | 169 | 169 | 161 | 164 | 69,000 | 328 |
| 2000-03-13 | 169 | 170 | 165 | 165 | 74,000 | 330 |
| 2000-03-10 | 175 | 176 | 164 | 170 | 389,000 | 340 |
| 2000-03-09 | 156 | 170 | 156 | 170 | 159,000 | 340 |
| 2000-03-08 | 160 | 160 | 155 | 156 | 58,000 | 312 |
| 2000-03-07 | 155 | 160 | 155 | 160 | 40,000 | 320 |
| 2000-03-06 | 155 | 160 | 155 | 160 | 42,000 | 320 |
| 2000-03-03 | 157 | 157 | 153 | 153 | 52,000 | 306 |
| 2000-03-02 | 157 | 158 | 152 | 152 | 67,000 | 304 |
| 2000-03-01 | 160 | 160 | 156 | 158 | 57,000 | 316 |
| 2000-02-29 | 155 | 160 | 155 | 160 | 32,000 | 320 |
| 2000-02-28 | 158 | 158 | 150 | 155 | 33,000 | 310 |
| 2000-02-25 | 165 | 165 | 152 | 158 | 133,000 | 316 |
| 2000-02-24 | 148 | 152 | 148 | 152 | 88,000 | 304 |
| 2000-02-23 | 150 | 151 | 148 | 148 | 64,000 | 296 |
| 2000-02-22 | 156 | 156 | 150 | 151 | 55,000 | 302 |
| 2000-02-21 | 155 | 160 | 150 | 151 | 135,000 | 302 |
| 2000-02-18 | 160 | 161 | 159 | 159 | 78,000 | 318 |
| 2000-02-17 | 160 | 164 | 160 | 160 | 71,000 | 320 |
| 2000-02-16 | 160 | 163 | 160 | 163 | 76,000 | 326 |
| 2000-02-15 | 160 | 164 | 160 | 161 | 71,000 | 322 |
| 2000-02-14 | 166 | 168 | 160 | 164 | 74,000 | 328 |
| 2000-02-10 | 170 | 170 | 165 | 165 | 171,000 | 330 |
| 2000-02-09 | 165 | 170 | 163 | 170 | 93,000 | 340 |
| 2000-02-08 | 162 | 167 | 161 | 167 | 69,000 | 334 |
| 2000-02-07 | 162 | 165 | 160 | 161 | 71,000 | 322 |
| 2000-02-04 | 165 | 170 | 163 | 169 | 54,000 | 338 |
| 2000-02-03 | 170 | 171 | 163 | 166 | 256,000 | 332 |
| 2000-02-02 | 165 | 175 | 165 | 173 | 37,000 | 346 |
| 2000-02-01 | 165 | 168 | 165 | 166 | 44,000 | 332 |
| 2000-01-31 | 165 | 175 | 165 | 165 | 45,000 | 330 |
| 2000-01-28 | 170 | 171 | 166 | 167 | 55,000 | 334 |
| 2000-01-27 | 170 | 174 | 170 | 170 | 29,000 | 340 |
| 2000-01-26 | 175 | 177 | 170 | 174 | 113,000 | 348 |
| 2000-01-25 | 188 | 188 | 177 | 177 | 135,000 | 354 |
| 2000-01-24 | 179 | 184 | 179 | 183 | 129,000 | 366 |
| 2000-01-21 | 180 | 181 | 172 | 177 | 154,000 | 354 |
| 2000-01-20 | 174 | 180 | 173 | 180 | 166,000 | 360 |
| 2000-01-19 | 171 | 176 | 170 | 175 | 97,000 | 350 |
| 2000-01-18 | 175 | 176 | 171 | 172 | 131,000 | 344 |
| 2000-01-17 | 166 | 173 | 166 | 171 | 120,000 | 342 |
| 2000-01-14 | 171 | 171 | 161 | 161 | 75,000 | 322 |
| 2000-01-13 | 165 | 170 | 160 | 166 | 105,000 | 332 |
| 2000-01-12 | 163 | 169 | 160 | 166 | 153,000 | 332 |
| 2000-01-11 | 164 | 166 | 160 | 164 | 293,000 | 328 |
| 2000-01-07 | 156 | 160 | 154 | 160 | 123,000 | 320 |
| 2000-01-06 | 150 | 158 | 146 | 157 | 136,000 | 314 |
| 2000-01-05 | 141 | 152 | 135 | 149 | 255,000 | 298 |
| 2000-01-04 | 148 | 148 | 145 | 145 | 56,000 | 290 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株