5393 ニチアス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 227 | 234 | 227 | 228 | 41,000 | 456 |
| 2001-12-27 | 217 | 227 | 217 | 227 | 61,000 | 454 |
| 2001-12-26 | 220 | 226 | 217 | 220 | 83,000 | 440 |
| 2001-12-25 | 226 | 226 | 220 | 221 | 123,000 | 442 |
| 2001-12-21 | 221 | 224 | 215 | 224 | 165,000 | 448 |
| 2001-12-20 | 218 | 223 | 215 | 220 | 133,000 | 440 |
| 2001-12-19 | 220 | 224 | 207 | 219 | 219,000 | 438 |
| 2001-12-18 | 224 | 225 | 223 | 225 | 81,000 | 450 |
| 2001-12-17 | 233 | 235 | 222 | 222 | 100,000 | 444 |
| 2001-12-14 | 230 | 236 | 226 | 236 | 253,000 | 472 |
| 2001-12-13 | 238 | 238 | 235 | 238 | 61,000 | 476 |
| 2001-12-12 | 242 | 242 | 235 | 238 | 97,000 | 476 |
| 2001-12-11 | 243 | 243 | 236 | 237 | 120,000 | 474 |
| 2001-12-10 | 246 | 247 | 241 | 244 | 429,000 | 488 |
| 2001-12-07 | 233 | 237 | 230 | 237 | 254,000 | 474 |
| 2001-12-06 | 229 | 235 | 229 | 234 | 224,000 | 468 |
| 2001-12-05 | 228 | 228 | 225 | 226 | 116,000 | 452 |
| 2001-12-04 | 235 | 235 | 225 | 227 | 158,000 | 454 |
| 2001-12-03 | 233 | 236 | 233 | 235 | 182,000 | 470 |
| 2001-11-30 | 232 | 232 | 228 | 230 | 116,000 | 460 |
| 2001-11-29 | 225 | 239 | 225 | 233 | 230,000 | 466 |
| 2001-11-28 | 242 | 243 | 211 | 217 | 163,000 | 434 |
| 2001-11-27 | 249 | 249 | 242 | 246 | 109,000 | 492 |
| 2001-11-26 | 240 | 250 | 240 | 249 | 181,000 | 498 |
| 2001-11-22 | 247 | 247 | 240 | 241 | 112,000 | 482 |
| 2001-11-21 | 243 | 245 | 241 | 245 | 176,000 | 490 |
| 2001-11-20 | 246 | 246 | 242 | 244 | 150,000 | 488 |
| 2001-11-19 | 238 | 247 | 237 | 241 | 154,000 | 482 |
| 2001-11-16 | 236 | 244 | 236 | 240 | 161,000 | 480 |
| 2001-11-15 | 232 | 239 | 231 | 239 | 84,000 | 478 |
| 2001-11-14 | 230 | 237 | 230 | 237 | 85,000 | 474 |
| 2001-11-13 | 236 | 236 | 227 | 230 | 91,000 | 460 |
| 2001-11-12 | 237 | 241 | 231 | 233 | 258,000 | 466 |
| 2001-11-09 | 232 | 234 | 230 | 232 | 170,000 | 464 |
| 2001-11-08 | 235 | 235 | 230 | 233 | 279,000 | 466 |
| 2001-11-07 | 245 | 246 | 235 | 235 | 299,000 | 470 |
| 2001-11-06 | 248 | 248 | 240 | 242 | 176,000 | 484 |
| 2001-11-05 | 251 | 251 | 246 | 248 | 94,000 | 496 |
| 2001-11-02 | 255 | 257 | 250 | 250 | 132,000 | 500 |
| 2001-11-01 | 261 | 263 | 252 | 252 | 122,000 | 504 |
| 2001-10-31 | 255 | 258 | 252 | 256 | 96,000 | 512 |
| 2001-10-30 | 255 | 255 | 251 | 255 | 107,000 | 510 |
| 2001-10-29 | 265 | 269 | 259 | 260 | 108,000 | 520 |
| 2001-10-26 | 271 | 275 | 255 | 255 | 245,000 | 510 |
| 2001-10-25 | 259 | 269 | 259 | 267 | 232,000 | 534 |
| 2001-10-24 | 255 | 259 | 250 | 256 | 227,000 | 512 |
| 2001-10-23 | 254 | 260 | 252 | 256 | 124,000 | 512 |
| 2001-10-22 | 252 | 252 | 245 | 249 | 107,000 | 498 |
| 2001-10-19 | 255 | 258 | 250 | 250 | 315,000 | 500 |
| 2001-10-18 | 264 | 266 | 259 | 263 | 266,000 | 526 |
| 2001-10-17 | 278 | 283 | 273 | 274 | 134,000 | 548 |
| 2001-10-16 | 275 | 284 | 272 | 281 | 345,000 | 562 |
| 2001-10-15 | 266 | 277 | 261 | 275 | 216,000 | 550 |
| 2001-10-12 | 275 | 278 | 253 | 272 | 310,000 | 544 |
| 2001-10-11 | 247 | 270 | 246 | 265 | 204,000 | 530 |
| 2001-10-10 | 251 | 251 | 243 | 243 | 195,000 | 486 |
| 2001-10-09 | 246 | 252 | 245 | 252 | 96,000 | 504 |
| 2001-10-05 | 253 | 258 | 246 | 255 | 145,000 | 510 |
| 2001-10-04 | 260 | 261 | 252 | 260 | 178,000 | 520 |
| 2001-10-03 | 251 | 261 | 251 | 260 | 185,000 | 520 |
| 2001-10-02 | 239 | 255 | 236 | 251 | 362,000 | 502 |
| 2001-10-01 | 230 | 235 | 227 | 232 | 150,000 | 464 |
| 2001-09-28 | 222 | 230 | 222 | 230 | 173,000 | 460 |
| 2001-09-27 | 227 | 230 | 220 | 230 | 103,000 | 460 |
| 2001-09-26 | 235 | 239 | 230 | 230 | 207,000 | 460 |
| 2001-09-25 | 241 | 241 | 233 | 235 | 121,000 | 470 |
| 2001-09-21 | 236 | 237 | 222 | 233 | 172,000 | 466 |
| 2001-09-20 | 229 | 232 | 227 | 231 | 116,000 | 462 |
| 2001-09-19 | 217 | 235 | 217 | 233 | 172,000 | 466 |
| 2001-09-18 | 230 | 230 | 222 | 227 | 106,000 | 454 |
| 2001-09-17 | 225 | 226 | 213 | 220 | 278,000 | 440 |
| 2001-09-14 | 222 | 230 | 216 | 230 | 285,000 | 460 |
| 2001-09-13 | 206 | 215 | 206 | 214 | 265,000 | 428 |
| 2001-09-12 | 207 | 230 | 207 | 220 | 374,000 | 440 |
| 2001-09-11 | 245 | 247 | 244 | 247 | 87,000 | 494 |
| 2001-09-10 | 247 | 248 | 243 | 248 | 186,000 | 496 |
| 2001-09-07 | 248 | 252 | 247 | 252 | 265,000 | 504 |
| 2001-09-06 | 252 | 253 | 247 | 251 | 246,000 | 502 |
| 2001-09-05 | 256 | 257 | 251 | 255 | 133,000 | 510 |
| 2001-09-04 | 265 | 265 | 253 | 264 | 170,000 | 528 |
| 2001-09-03 | 281 | 282 | 268 | 270 | 102,000 | 540 |
| 2001-08-31 | 280 | 296 | 278 | 296 | 177,000 | 592 |
| 2001-08-30 | 285 | 285 | 276 | 284 | 95,000 | 568 |
| 2001-08-29 | 289 | 290 | 285 | 288 | 101,000 | 576 |
| 2001-08-28 | 292 | 292 | 285 | 290 | 83,000 | 580 |
| 2001-08-27 | 290 | 295 | 289 | 294 | 111,000 | 588 |
| 2001-08-24 | 289 | 289 | 282 | 285 | 137,000 | 570 |
| 2001-08-23 | 283 | 285 | 278 | 285 | 164,000 | 570 |
| 2001-08-22 | 281 | 283 | 276 | 283 | 97,000 | 566 |
| 2001-08-21 | 286 | 286 | 275 | 283 | 279,000 | 566 |
| 2001-08-20 | 285 | 287 | 284 | 287 | 77,000 | 574 |
| 2001-08-17 | 287 | 292 | 285 | 292 | 85,000 | 584 |
| 2001-08-16 | 288 | 290 | 283 | 287 | 93,000 | 574 |
| 2001-08-15 | 287 | 290 | 284 | 289 | 60,000 | 578 |
| 2001-08-14 | 287 | 292 | 282 | 292 | 91,000 | 584 |
| 2001-08-13 | 291 | 291 | 283 | 287 | 111,000 | 574 |
| 2001-08-10 | 294 | 294 | 287 | 291 | 142,000 | 582 |
| 2001-08-09 | 294 | 298 | 293 | 298 | 73,000 | 596 |
| 2001-08-08 | 297 | 298 | 295 | 297 | 50,000 | 594 |
| 2001-08-07 | 296 | 301 | 295 | 301 | 63,000 | 602 |
| 2001-08-06 | 300 | 301 | 294 | 301 | 113,000 | 602 |
| 2001-08-03 | 301 | 302 | 297 | 302 | 50,000 | 604 |
| 2001-08-02 | 298 | 305 | 296 | 305 | 191,000 | 610 |
| 2001-08-01 | 298 | 298 | 291 | 297 | 82,000 | 594 |
| 2001-07-31 | 287 | 296 | 287 | 296 | 142,000 | 592 |
| 2001-07-30 | 289 | 290 | 287 | 287 | 96,000 | 574 |
| 2001-07-27 | 285 | 291 | 282 | 288 | 185,000 | 576 |
| 2001-07-26 | 285 | 286 | 279 | 285 | 91,000 | 570 |
| 2001-07-25 | 283 | 285 | 280 | 285 | 73,000 | 570 |
| 2001-07-24 | 270 | 280 | 270 | 280 | 195,000 | 560 |
| 2001-07-23 | 282 | 282 | 278 | 279 | 175,000 | 558 |
| 2001-07-19 | 285 | 286 | 282 | 285 | 111,000 | 570 |
| 2001-07-18 | 293 | 294 | 287 | 287 | 88,000 | 574 |
| 2001-07-17 | 294 | 297 | 294 | 295 | 49,000 | 590 |
| 2001-07-16 | 295 | 300 | 295 | 298 | 159,000 | 596 |
| 2001-07-13 | 291 | 295 | 289 | 295 | 104,000 | 590 |
| 2001-07-12 | 286 | 290 | 286 | 289 | 149,000 | 578 |
| 2001-07-11 | 289 | 290 | 286 | 286 | 167,000 | 572 |
| 2001-07-10 | 301 | 301 | 289 | 294 | 246,000 | 588 |
| 2001-07-09 | 286 | 295 | 283 | 295 | 317,000 | 590 |
| 2001-07-06 | 291 | 292 | 287 | 292 | 385,000 | 584 |
| 2001-07-05 | 283 | 290 | 282 | 290 | 216,000 | 580 |
| 2001-07-04 | 289 | 290 | 283 | 284 | 168,000 | 568 |
| 2001-07-03 | 288 | 292 | 284 | 292 | 176,000 | 584 |
| 2001-07-02 | 292 | 292 | 287 | 288 | 130,000 | 576 |
| 2001-06-29 | 293 | 295 | 290 | 293 | 239,000 | 586 |
| 2001-06-28 | 295 | 297 | 286 | 289 | 335,000 | 578 |
| 2001-06-27 | 300 | 300 | 296 | 296 | 56,000 | 592 |
| 2001-06-26 | 302 | 302 | 295 | 301 | 197,000 | 602 |
| 2001-06-25 | 304 | 308 | 298 | 303 | 354,000 | 606 |
| 2001-06-22 | 295 | 299 | 290 | 299 | 298,000 | 598 |
| 2001-06-21 | 288 | 294 | 286 | 291 | 125,000 | 582 |
| 2001-06-20 | 292 | 292 | 282 | 287 | 236,000 | 574 |
| 2001-06-19 | 286 | 290 | 286 | 288 | 198,000 | 576 |
| 2001-06-18 | 292 | 292 | 286 | 291 | 318,000 | 582 |
| 2001-06-15 | 293 | 295 | 289 | 293 | 279,000 | 586 |
| 2001-06-14 | 297 | 299 | 293 | 298 | 164,000 | 596 |
| 2001-06-13 | 301 | 301 | 297 | 300 | 365,000 | 600 |
| 2001-06-12 | 307 | 307 | 301 | 301 | 184,000 | 602 |
| 2001-06-11 | 316 | 316 | 306 | 307 | 377,000 | 614 |
| 2001-06-08 | 307 | 313 | 305 | 313 | 562,000 | 626 |
| 2001-06-07 | 303 | 305 | 301 | 304 | 178,000 | 608 |
| 2001-06-06 | 305 | 306 | 302 | 303 | 142,000 | 606 |
| 2001-06-05 | 303 | 305 | 300 | 303 | 217,000 | 606 |
| 2001-06-04 | 303 | 306 | 303 | 303 | 187,000 | 606 |
| 2001-06-01 | 313 | 315 | 307 | 308 | 161,000 | 616 |
| 2001-05-31 | 314 | 316 | 310 | 313 | 208,000 | 626 |
| 2001-05-30 | 311 | 316 | 311 | 316 | 131,000 | 632 |
| 2001-05-29 | 320 | 321 | 312 | 317 | 133,000 | 634 |
| 2001-05-28 | 327 | 328 | 320 | 322 | 91,000 | 644 |
| 2001-05-25 | 335 | 335 | 326 | 330 | 137,000 | 660 |
| 2001-05-24 | 331 | 331 | 325 | 330 | 246,000 | 660 |
| 2001-05-23 | 331 | 334 | 327 | 329 | 174,000 | 658 |
| 2001-05-22 | 331 | 335 | 330 | 331 | 565,000 | 662 |
| 2001-05-21 | 325 | 332 | 322 | 327 | 528,000 | 654 |
| 2001-05-18 | 328 | 328 | 320 | 320 | 161,000 | 640 |
| 2001-05-17 | 328 | 328 | 323 | 325 | 225,000 | 650 |
| 2001-05-16 | 325 | 329 | 323 | 323 | 114,000 | 646 |
| 2001-05-15 | 321 | 326 | 319 | 325 | 223,000 | 650 |
| 2001-05-14 | 329 | 330 | 320 | 322 | 235,000 | 644 |
| 2001-05-11 | 328 | 334 | 327 | 328 | 275,000 | 656 |
| 2001-05-10 | 334 | 336 | 320 | 328 | 737,000 | 656 |
| 2001-05-09 | 333 | 336 | 331 | 336 | 263,000 | 672 |
| 2001-05-08 | 345 | 345 | 331 | 335 | 666,000 | 670 |
| 2001-05-07 | 351 | 354 | 347 | 347 | 212,000 | 694 |
| 2001-05-02 | 358 | 358 | 350 | 354 | 327,000 | 708 |
| 2001-05-01 | 352 | 356 | 349 | 356 | 288,000 | 712 |
| 2001-04-27 | 357 | 359 | 347 | 347 | 274,000 | 694 |
| 2001-04-26 | 360 | 361 | 354 | 357 | 593,000 | 714 |
| 2001-04-25 | 357 | 360 | 349 | 357 | 725,000 | 714 |
| 2001-04-24 | 358 | 358 | 350 | 354 | 353,000 | 708 |
| 2001-04-23 | 352 | 360 | 346 | 356 | 618,000 | 712 |
| 2001-04-20 | 342 | 355 | 341 | 349 | 445,000 | 698 |
| 2001-04-19 | 345 | 346 | 339 | 341 | 513,000 | 682 |
| 2001-04-18 | 337 | 341 | 333 | 339 | 247,000 | 678 |
| 2001-04-17 | 341 | 342 | 333 | 333 | 197,000 | 666 |
| 2001-04-16 | 336 | 345 | 335 | 339 | 207,000 | 678 |
| 2001-04-13 | 343 | 344 | 332 | 335 | 302,000 | 670 |
| 2001-04-12 | 349 | 349 | 336 | 338 | 332,000 | 676 |
| 2001-04-11 | 335 | 347 | 330 | 342 | 414,000 | 684 |
| 2001-04-10 | 344 | 344 | 335 | 337 | 284,000 | 674 |
| 2001-04-09 | 346 | 347 | 342 | 344 | 174,000 | 688 |
| 2001-04-06 | 360 | 360 | 347 | 347 | 468,000 | 694 |
| 2001-04-05 | 350 | 360 | 345 | 353 | 822,000 | 706 |
| 2001-04-04 | 340 | 352 | 339 | 340 | 746,000 | 680 |
| 2001-04-03 | 330 | 346 | 328 | 340 | 698,000 | 680 |
| 2001-04-02 | 346 | 346 | 330 | 330 | 382,000 | 660 |
| 2001-03-30 | 356 | 358 | 331 | 331 | 1,350,000 | 662 |
| 2001-03-29 | 340 | 363 | 335 | 351 | 4,050,000 | 702 |
| 2001-03-28 | 312 | 345 | 312 | 330 | 1,767,000 | 660 |
| 2001-03-27 | 310 | 315 | 305 | 305 | 154,000 | 610 |
| 2001-03-26 | 309 | 317 | 300 | 317 | 451,000 | 634 |
| 2001-03-23 | 305 | 307 | 300 | 304 | 221,000 | 608 |
| 2001-03-22 | 300 | 304 | 298 | 303 | 189,000 | 606 |
| 2001-03-21 | 287 | 303 | 285 | 303 | 274,000 | 606 |
| 2001-03-19 | 288 | 300 | 286 | 289 | 345,000 | 578 |
| 2001-03-16 | 283 | 290 | 280 | 289 | 226,000 | 578 |
| 2001-03-15 | 271 | 280 | 267 | 278 | 343,000 | 556 |
| 2001-03-14 | 294 | 294 | 286 | 286 | 165,000 | 572 |
| 2001-03-13 | 290 | 292 | 281 | 290 | 467,000 | 580 |
| 2001-03-12 | 303 | 303 | 298 | 302 | 332,000 | 604 |
| 2001-03-09 | 302 | 307 | 300 | 306 | 622,000 | 612 |
| 2001-03-08 | 306 | 309 | 302 | 306 | 226,000 | 612 |
| 2001-03-07 | 310 | 320 | 303 | 307 | 352,000 | 614 |
| 2001-03-06 | 300 | 305 | 299 | 305 | 191,000 | 610 |
| 2001-03-05 | 306 | 306 | 288 | 297 | 321,000 | 594 |
| 2001-03-02 | 313 | 313 | 305 | 306 | 199,000 | 612 |
| 2001-03-01 | 319 | 319 | 313 | 314 | 393,000 | 628 |
| 2001-02-28 | 327 | 328 | 318 | 319 | 590,000 | 638 |
| 2001-02-27 | 310 | 327 | 309 | 327 | 870,000 | 654 |
| 2001-02-26 | 305 | 308 | 301 | 308 | 162,000 | 616 |
| 2001-02-23 | 300 | 309 | 299 | 305 | 305,000 | 610 |
| 2001-02-22 | 302 | 303 | 300 | 300 | 161,000 | 600 |
| 2001-02-21 | 304 | 309 | 302 | 303 | 150,000 | 606 |
| 2001-02-20 | 301 | 310 | 300 | 310 | 229,000 | 620 |
| 2001-02-19 | 301 | 305 | 300 | 304 | 306,000 | 608 |
| 2001-02-16 | 310 | 312 | 305 | 306 | 278,000 | 612 |
| 2001-02-15 | 320 | 321 | 313 | 313 | 350,000 | 626 |
| 2001-02-14 | 298 | 328 | 297 | 325 | 1,174,000 | 650 |
| 2001-02-13 | 308 | 308 | 297 | 299 | 261,000 | 598 |
| 2001-02-09 | 296 | 307 | 295 | 303 | 433,000 | 606 |
| 2001-02-08 | 297 | 298 | 293 | 295 | 195,000 | 590 |
| 2001-02-07 | 300 | 301 | 297 | 297 | 187,000 | 594 |
| 2001-02-06 | 301 | 303 | 298 | 301 | 205,000 | 602 |
| 2001-02-05 | 302 | 304 | 299 | 304 | 187,000 | 608 |
| 2001-02-02 | 309 | 310 | 302 | 304 | 270,000 | 608 |
| 2001-02-01 | 311 | 314 | 306 | 309 | 196,000 | 618 |
| 2001-01-31 | 319 | 319 | 309 | 315 | 239,000 | 630 |
| 2001-01-30 | 318 | 319 | 310 | 314 | 386,000 | 628 |
| 2001-01-29 | 297 | 317 | 296 | 315 | 432,000 | 630 |
| 2001-01-26 | 301 | 302 | 292 | 292 | 270,000 | 584 |
| 2001-01-25 | 312 | 312 | 302 | 303 | 227,000 | 606 |
| 2001-01-24 | 314 | 314 | 309 | 311 | 147,000 | 622 |
| 2001-01-23 | 305 | 319 | 303 | 309 | 409,000 | 618 |
| 2001-01-22 | 311 | 312 | 300 | 305 | 231,000 | 610 |
| 2001-01-19 | 306 | 313 | 300 | 301 | 564,000 | 602 |
| 2001-01-18 | 298 | 305 | 292 | 304 | 407,000 | 608 |
| 2001-01-17 | 312 | 320 | 301 | 301 | 933,000 | 602 |
| 2001-01-16 | 289 | 310 | 288 | 307 | 782,000 | 614 |
| 2001-01-15 | 274 | 284 | 274 | 281 | 662,000 | 562 |
| 2001-01-12 | 270 | 273 | 255 | 264 | 542,000 | 528 |
| 2001-01-11 | 276 | 278 | 258 | 260 | 522,000 | 520 |
| 2001-01-10 | 283 | 283 | 267 | 280 | 649,000 | 560 |
| 2001-01-09 | 297 | 298 | 281 | 288 | 513,000 | 576 |
| 2001-01-05 | 305 | 310 | 302 | 302 | 237,000 | 604 |
| 2001-01-04 | 314 | 319 | 305 | 313 | 161,000 | 626 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株