5393 ニチアス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 313 | 313 | 310 | 311 | 93,000 | 622 |
| 2003-12-29 | 308 | 315 | 307 | 313 | 216,000 | 626 |
| 2003-12-26 | 306 | 307 | 305 | 307 | 96,000 | 614 |
| 2003-12-25 | 312 | 312 | 305 | 306 | 194,000 | 612 |
| 2003-12-24 | 310 | 310 | 306 | 309 | 173,000 | 618 |
| 2003-12-22 | 310 | 310 | 307 | 310 | 147,000 | 620 |
| 2003-12-19 | 314 | 314 | 308 | 312 | 205,000 | 624 |
| 2003-12-18 | 306 | 313 | 306 | 313 | 125,000 | 626 |
| 2003-12-17 | 309 | 312 | 305 | 305 | 217,000 | 610 |
| 2003-12-16 | 309 | 311 | 305 | 309 | 115,000 | 618 |
| 2003-12-15 | 315 | 315 | 308 | 308 | 109,000 | 616 |
| 2003-12-12 | 315 | 315 | 307 | 311 | 286,000 | 622 |
| 2003-12-11 | 309 | 318 | 307 | 313 | 256,000 | 626 |
| 2003-12-10 | 315 | 315 | 304 | 307 | 264,000 | 614 |
| 2003-12-09 | 310 | 314 | 307 | 314 | 245,000 | 628 |
| 2003-12-08 | 308 | 309 | 303 | 306 | 369,000 | 612 |
| 2003-12-05 | 321 | 321 | 311 | 314 | 414,000 | 628 |
| 2003-12-04 | 324 | 326 | 317 | 318 | 333,000 | 636 |
| 2003-12-03 | 325 | 330 | 320 | 323 | 627,000 | 646 |
| 2003-12-02 | 325 | 333 | 317 | 321 | 2,026,000 | 642 |
| 2003-12-01 | 292 | 314 | 292 | 310 | 1,561,000 | 620 |
| 2003-11-28 | 287 | 292 | 285 | 290 | 144,000 | 580 |
| 2003-11-27 | 286 | 296 | 284 | 292 | 217,000 | 584 |
| 2003-11-26 | 283 | 285 | 283 | 284 | 73,000 | 568 |
| 2003-11-25 | 289 | 289 | 280 | 282 | 116,000 | 564 |
| 2003-11-21 | 272 | 276 | 270 | 274 | 82,000 | 548 |
| 2003-11-20 | 269 | 275 | 269 | 270 | 51,000 | 540 |
| 2003-11-19 | 267 | 273 | 267 | 269 | 70,000 | 538 |
| 2003-11-18 | 264 | 268 | 255 | 267 | 121,000 | 534 |
| 2003-11-17 | 281 | 285 | 275 | 275 | 278,000 | 550 |
| 2003-11-14 | 285 | 288 | 283 | 284 | 61,000 | 568 |
| 2003-11-13 | 283 | 286 | 283 | 285 | 42,000 | 570 |
| 2003-11-12 | 286 | 287 | 281 | 282 | 63,000 | 564 |
| 2003-11-11 | 285 | 288 | 282 | 286 | 178,000 | 572 |
| 2003-11-10 | 294 | 296 | 289 | 289 | 233,000 | 578 |
| 2003-11-07 | 288 | 291 | 286 | 291 | 123,000 | 582 |
| 2003-11-06 | 288 | 289 | 284 | 285 | 167,000 | 570 |
| 2003-11-05 | 287 | 289 | 284 | 288 | 102,000 | 576 |
| 2003-11-04 | 287 | 288 | 282 | 287 | 100,000 | 574 |
| 2003-10-31 | 289 | 289 | 281 | 282 | 158,000 | 564 |
| 2003-10-30 | 281 | 292 | 279 | 290 | 670,000 | 580 |
| 2003-10-29 | 260 | 267 | 260 | 266 | 67,000 | 532 |
| 2003-10-28 | 259 | 261 | 258 | 258 | 74,000 | 516 |
| 2003-10-27 | 256 | 258 | 256 | 257 | 62,000 | 514 |
| 2003-10-24 | 261 | 264 | 260 | 262 | 151,000 | 524 |
| 2003-10-23 | 270 | 270 | 257 | 261 | 264,000 | 522 |
| 2003-10-22 | 280 | 280 | 271 | 271 | 188,000 | 542 |
| 2003-10-21 | 279 | 280 | 278 | 279 | 180,000 | 558 |
| 2003-10-20 | 276 | 282 | 276 | 278 | 102,000 | 556 |
| 2003-10-17 | 280 | 284 | 276 | 277 | 104,000 | 554 |
| 2003-10-16 | 275 | 279 | 275 | 279 | 97,000 | 558 |
| 2003-10-15 | 280 | 282 | 274 | 275 | 138,000 | 550 |
| 2003-10-14 | 288 | 288 | 280 | 280 | 212,000 | 560 |
| 2003-10-10 | 284 | 287 | 280 | 284 | 323,000 | 568 |
| 2003-10-09 | 291 | 292 | 281 | 285 | 208,000 | 570 |
| 2003-10-08 | 290 | 291 | 287 | 287 | 39,000 | 574 |
| 2003-10-07 | 294 | 294 | 291 | 291 | 79,000 | 582 |
| 2003-10-06 | 293 | 293 | 290 | 291 | 118,000 | 582 |
| 2003-10-03 | 285 | 292 | 285 | 289 | 101,000 | 578 |
| 2003-10-02 | 286 | 289 | 286 | 288 | 90,000 | 576 |
| 2003-10-01 | 292 | 292 | 283 | 283 | 76,000 | 566 |
| 2003-09-30 | 289 | 296 | 289 | 291 | 38,000 | 582 |
| 2003-09-29 | 285 | 300 | 285 | 294 | 76,000 | 588 |
| 2003-09-26 | 286 | 294 | 284 | 286 | 88,000 | 572 |
| 2003-09-25 | 290 | 295 | 290 | 291 | 83,000 | 582 |
| 2003-09-24 | 306 | 306 | 296 | 301 | 143,000 | 602 |
| 2003-09-22 | 303 | 306 | 299 | 302 | 207,000 | 604 |
| 2003-09-19 | 294 | 302 | 294 | 300 | 295,000 | 600 |
| 2003-09-18 | 293 | 295 | 291 | 293 | 114,000 | 586 |
| 2003-09-17 | 297 | 299 | 289 | 291 | 253,000 | 582 |
| 2003-09-16 | 306 | 306 | 293 | 294 | 375,000 | 588 |
| 2003-09-12 | 286 | 308 | 283 | 305 | 1,052,000 | 610 |
| 2003-09-11 | 283 | 286 | 281 | 283 | 213,000 | 566 |
| 2003-09-10 | 288 | 290 | 286 | 287 | 243,000 | 574 |
| 2003-09-09 | 284 | 290 | 284 | 290 | 265,000 | 580 |
| 2003-09-08 | 281 | 282 | 281 | 281 | 53,000 | 562 |
| 2003-09-05 | 277 | 281 | 275 | 281 | 123,000 | 562 |
| 2003-09-04 | 282 | 282 | 277 | 277 | 216,000 | 554 |
| 2003-09-03 | 290 | 291 | 283 | 283 | 173,000 | 566 |
| 2003-09-02 | 289 | 293 | 287 | 290 | 138,000 | 580 |
| 2003-09-01 | 284 | 287 | 281 | 285 | 195,000 | 570 |
| 2003-08-29 | 287 | 287 | 284 | 284 | 88,000 | 568 |
| 2003-08-28 | 290 | 290 | 284 | 287 | 150,000 | 574 |
| 2003-08-27 | 290 | 290 | 286 | 288 | 183,000 | 576 |
| 2003-08-26 | 287 | 290 | 283 | 287 | 103,000 | 574 |
| 2003-08-25 | 285 | 287 | 283 | 283 | 95,000 | 566 |
| 2003-08-22 | 289 | 289 | 282 | 283 | 77,000 | 566 |
| 2003-08-21 | 284 | 289 | 282 | 285 | 107,000 | 570 |
| 2003-08-20 | 281 | 284 | 281 | 283 | 99,000 | 566 |
| 2003-08-19 | 285 | 285 | 281 | 281 | 89,000 | 562 |
| 2003-08-18 | 282 | 283 | 280 | 282 | 43,000 | 564 |
| 2003-08-15 | 279 | 284 | 279 | 279 | 69,000 | 558 |
| 2003-08-14 | 280 | 284 | 280 | 282 | 49,000 | 564 |
| 2003-08-13 | 280 | 282 | 277 | 280 | 90,000 | 560 |
| 2003-08-12 | 283 | 283 | 275 | 276 | 133,000 | 552 |
| 2003-08-11 | 283 | 290 | 282 | 284 | 629,000 | 568 |
| 2003-08-08 | 276 | 280 | 276 | 279 | 220,000 | 558 |
| 2003-08-07 | 273 | 277 | 272 | 276 | 110,000 | 552 |
| 2003-08-06 | 273 | 274 | 273 | 273 | 67,000 | 546 |
| 2003-08-05 | 274 | 277 | 272 | 273 | 194,000 | 546 |
| 2003-08-04 | 273 | 276 | 273 | 274 | 94,000 | 548 |
| 2003-08-01 | 273 | 275 | 273 | 274 | 99,000 | 548 |
| 2003-07-31 | 269 | 274 | 268 | 270 | 120,000 | 540 |
| 2003-07-30 | 272 | 273 | 270 | 270 | 94,000 | 540 |
| 2003-07-29 | 274 | 277 | 271 | 272 | 153,000 | 544 |
| 2003-07-28 | 269 | 273 | 266 | 270 | 170,000 | 540 |
| 2003-07-25 | 266 | 268 | 263 | 264 | 165,000 | 528 |
| 2003-07-24 | 271 | 273 | 269 | 271 | 93,000 | 542 |
| 2003-07-23 | 269 | 272 | 266 | 272 | 151,000 | 544 |
| 2003-07-22 | 261 | 268 | 261 | 268 | 111,000 | 536 |
| 2003-07-18 | 260 | 267 | 260 | 263 | 110,000 | 526 |
| 2003-07-17 | 278 | 280 | 261 | 262 | 270,000 | 524 |
| 2003-07-16 | 279 | 281 | 278 | 279 | 190,000 | 558 |
| 2003-07-15 | 280 | 281 | 279 | 279 | 173,000 | 558 |
| 2003-07-14 | 285 | 285 | 278 | 281 | 202,000 | 562 |
| 2003-07-11 | 275 | 281 | 275 | 280 | 254,000 | 560 |
| 2003-07-10 | 284 | 288 | 278 | 280 | 656,000 | 560 |
| 2003-07-09 | 269 | 280 | 269 | 278 | 755,000 | 556 |
| 2003-07-08 | 266 | 269 | 264 | 266 | 214,000 | 532 |
| 2003-07-07 | 263 | 266 | 263 | 264 | 61,000 | 528 |
| 2003-07-04 | 264 | 268 | 259 | 264 | 172,000 | 528 |
| 2003-07-03 | 270 | 272 | 264 | 264 | 229,000 | 528 |
| 2003-07-02 | 268 | 269 | 266 | 267 | 187,000 | 534 |
| 2003-07-01 | 263 | 268 | 262 | 266 | 130,000 | 532 |
| 2003-06-30 | 265 | 265 | 260 | 263 | 89,000 | 526 |
| 2003-06-27 | 267 | 270 | 266 | 269 | 155,000 | 538 |
| 2003-06-26 | 262 | 266 | 258 | 265 | 137,000 | 530 |
| 2003-06-25 | 260 | 266 | 258 | 261 | 136,000 | 522 |
| 2003-06-24 | 259 | 261 | 255 | 255 | 175,000 | 510 |
| 2003-06-23 | 260 | 262 | 258 | 259 | 179,000 | 518 |
| 2003-06-20 | 267 | 267 | 261 | 261 | 140,000 | 522 |
| 2003-06-19 | 270 | 271 | 264 | 267 | 503,000 | 534 |
| 2003-06-18 | 256 | 257 | 255 | 255 | 53,000 | 510 |
| 2003-06-17 | 257 | 259 | 255 | 255 | 62,000 | 510 |
| 2003-06-16 | 256 | 256 | 251 | 255 | 203,000 | 510 |
| 2003-06-13 | 258 | 261 | 258 | 259 | 295,000 | 518 |
| 2003-06-12 | 261 | 266 | 261 | 263 | 196,000 | 526 |
| 2003-06-11 | 259 | 265 | 258 | 258 | 120,000 | 516 |
| 2003-06-10 | 264 | 270 | 259 | 262 | 342,000 | 524 |
| 2003-06-09 | 262 | 267 | 262 | 264 | 195,000 | 528 |
| 2003-06-06 | 259 | 259 | 256 | 258 | 90,000 | 516 |
| 2003-06-05 | 260 | 260 | 257 | 258 | 109,000 | 516 |
| 2003-06-04 | 263 | 263 | 259 | 259 | 50,000 | 518 |
| 2003-06-03 | 259 | 264 | 259 | 264 | 108,000 | 528 |
| 2003-06-02 | 255 | 259 | 255 | 256 | 51,000 | 512 |
| 2003-05-30 | 259 | 262 | 252 | 252 | 65,000 | 504 |
| 2003-05-29 | 257 | 260 | 250 | 260 | 125,000 | 520 |
| 2003-05-28 | 261 | 263 | 258 | 258 | 36,000 | 516 |
| 2003-05-27 | 264 | 264 | 261 | 261 | 80,000 | 522 |
| 2003-05-26 | 268 | 268 | 265 | 266 | 63,000 | 532 |
| 2003-05-23 | 261 | 267 | 261 | 265 | 70,000 | 530 |
| 2003-05-22 | 263 | 266 | 261 | 263 | 81,000 | 526 |
| 2003-05-21 | 267 | 267 | 263 | 263 | 96,000 | 526 |
| 2003-05-20 | 261 | 266 | 261 | 266 | 25,000 | 532 |
| 2003-05-19 | 277 | 277 | 260 | 263 | 139,000 | 526 |
| 2003-05-16 | 275 | 282 | 275 | 279 | 79,000 | 558 |
| 2003-05-15 | 279 | 279 | 272 | 275 | 75,000 | 550 |
| 2003-05-14 | 269 | 281 | 269 | 280 | 145,000 | 560 |
| 2003-05-13 | 269 | 270 | 267 | 269 | 60,000 | 538 |
| 2003-05-12 | 271 | 271 | 266 | 269 | 140,000 | 538 |
| 2003-05-09 | 264 | 270 | 263 | 270 | 79,000 | 540 |
| 2003-05-08 | 263 | 268 | 263 | 263 | 80,000 | 526 |
| 2003-05-07 | 267 | 270 | 266 | 268 | 26,000 | 536 |
| 2003-05-06 | 275 | 276 | 265 | 265 | 107,000 | 530 |
| 2003-05-02 | 261 | 269 | 261 | 269 | 40,000 | 538 |
| 2003-05-01 | 257 | 266 | 257 | 265 | 54,000 | 530 |
| 2003-04-30 | 261 | 261 | 256 | 257 | 27,000 | 514 |
| 2003-04-28 | 257 | 257 | 252 | 255 | 56,000 | 510 |
| 2003-04-25 | 268 | 268 | 261 | 261 | 77,000 | 522 |
| 2003-04-24 | 268 | 270 | 264 | 268 | 74,000 | 536 |
| 2003-04-23 | 268 | 274 | 266 | 266 | 97,000 | 532 |
| 2003-04-22 | 279 | 279 | 272 | 272 | 112,000 | 544 |
| 2003-04-21 | 270 | 278 | 269 | 275 | 154,000 | 550 |
| 2003-04-18 | 265 | 275 | 261 | 270 | 216,000 | 540 |
| 2003-04-17 | 266 | 266 | 257 | 260 | 242,000 | 520 |
| 2003-04-16 | 259 | 267 | 259 | 266 | 199,000 | 532 |
| 2003-04-15 | 255 | 264 | 253 | 264 | 235,000 | 528 |
| 2003-04-14 | 251 | 253 | 247 | 251 | 66,000 | 502 |
| 2003-04-11 | 257 | 257 | 248 | 255 | 124,000 | 510 |
| 2003-04-10 | 256 | 257 | 253 | 257 | 157,000 | 514 |
| 2003-04-09 | 250 | 255 | 250 | 255 | 131,000 | 510 |
| 2003-04-08 | 247 | 249 | 247 | 249 | 61,000 | 498 |
| 2003-04-07 | 249 | 250 | 245 | 247 | 23,000 | 494 |
| 2003-04-04 | 242 | 249 | 240 | 249 | 52,000 | 498 |
| 2003-04-03 | 249 | 249 | 238 | 239 | 61,000 | 478 |
| 2003-04-02 | 243 | 245 | 240 | 245 | 90,000 | 490 |
| 2003-04-01 | 245 | 247 | 242 | 243 | 61,000 | 486 |
| 2003-03-31 | 253 | 256 | 249 | 249 | 116,000 | 498 |
| 2003-03-28 | 257 | 258 | 254 | 258 | 75,000 | 516 |
| 2003-03-27 | 255 | 258 | 250 | 258 | 56,000 | 516 |
| 2003-03-26 | 257 | 257 | 252 | 255 | 46,000 | 510 |
| 2003-03-25 | 257 | 258 | 250 | 254 | 117,000 | 508 |
| 2003-03-24 | 257 | 260 | 251 | 260 | 95,000 | 520 |
| 2003-03-20 | 250 | 257 | 249 | 256 | 119,000 | 512 |
| 2003-03-19 | 241 | 246 | 237 | 245 | 75,000 | 490 |
| 2003-03-18 | 245 | 247 | 243 | 244 | 92,000 | 488 |
| 2003-03-17 | 247 | 247 | 240 | 242 | 96,000 | 484 |
| 2003-03-14 | 247 | 248 | 245 | 246 | 316,000 | 492 |
| 2003-03-13 | 239 | 248 | 239 | 245 | 88,000 | 490 |
| 2003-03-12 | 240 | 243 | 239 | 239 | 123,000 | 478 |
| 2003-03-11 | 238 | 246 | 238 | 245 | 81,000 | 490 |
| 2003-03-10 | 259 | 259 | 240 | 245 | 207,000 | 490 |
| 2003-03-07 | 258 | 262 | 253 | 259 | 184,000 | 518 |
| 2003-03-06 | 257 | 265 | 257 | 261 | 112,000 | 522 |
| 2003-03-05 | 253 | 266 | 250 | 261 | 238,000 | 522 |
| 2003-03-04 | 250 | 260 | 250 | 258 | 272,000 | 516 |
| 2003-03-03 | 241 | 251 | 241 | 250 | 54,000 | 500 |
| 2003-02-28 | 251 | 253 | 244 | 244 | 208,000 | 488 |
| 2003-02-27 | 247 | 253 | 246 | 251 | 322,000 | 502 |
| 2003-02-26 | 242 | 245 | 242 | 245 | 73,000 | 490 |
| 2003-02-25 | 244 | 247 | 244 | 247 | 281,000 | 494 |
| 2003-02-24 | 244 | 245 | 243 | 243 | 102,000 | 486 |
| 2003-02-21 | 237 | 244 | 237 | 243 | 170,000 | 486 |
| 2003-02-20 | 241 | 246 | 238 | 242 | 142,000 | 484 |
| 2003-02-19 | 249 | 249 | 244 | 245 | 203,000 | 490 |
| 2003-02-18 | 250 | 252 | 243 | 246 | 269,000 | 492 |
| 2003-02-17 | 240 | 256 | 240 | 250 | 393,000 | 500 |
| 2003-02-14 | 238 | 245 | 238 | 240 | 150,000 | 480 |
| 2003-02-13 | 240 | 243 | 238 | 240 | 84,000 | 480 |
| 2003-02-12 | 243 | 243 | 240 | 240 | 81,000 | 480 |
| 2003-02-10 | 238 | 242 | 237 | 242 | 225,000 | 484 |
| 2003-02-07 | 232 | 237 | 232 | 237 | 177,000 | 474 |
| 2003-02-06 | 230 | 233 | 227 | 231 | 90,000 | 462 |
| 2003-02-05 | 225 | 232 | 224 | 230 | 130,000 | 460 |
| 2003-02-04 | 227 | 234 | 225 | 227 | 84,000 | 454 |
| 2003-02-03 | 219 | 227 | 219 | 226 | 58,000 | 452 |
| 2003-01-31 | 222 | 227 | 220 | 226 | 116,000 | 452 |
| 2003-01-30 | 224 | 228 | 212 | 227 | 77,000 | 454 |
| 2003-01-29 | 225 | 225 | 219 | 220 | 84,000 | 440 |
| 2003-01-28 | 225 | 226 | 224 | 225 | 43,000 | 450 |
| 2003-01-27 | 229 | 230 | 226 | 230 | 65,000 | 460 |
| 2003-01-24 | 235 | 235 | 228 | 228 | 130,000 | 456 |
| 2003-01-23 | 226 | 236 | 226 | 231 | 236,000 | 462 |
| 2003-01-22 | 230 | 232 | 227 | 229 | 130,000 | 458 |
| 2003-01-21 | 228 | 231 | 220 | 230 | 272,000 | 460 |
| 2003-01-20 | 222 | 233 | 221 | 233 | 147,000 | 466 |
| 2003-01-17 | 220 | 227 | 220 | 226 | 207,000 | 452 |
| 2003-01-16 | 221 | 222 | 217 | 221 | 88,000 | 442 |
| 2003-01-15 | 222 | 225 | 220 | 225 | 82,000 | 450 |
| 2003-01-14 | 220 | 222 | 220 | 222 | 33,000 | 444 |
| 2003-01-10 | 227 | 227 | 217 | 220 | 162,000 | 440 |
| 2003-01-09 | 221 | 227 | 221 | 227 | 133,000 | 454 |
| 2003-01-08 | 223 | 224 | 221 | 223 | 42,000 | 446 |
| 2003-01-07 | 225 | 225 | 219 | 224 | 106,000 | 448 |
| 2003-01-06 | 219 | 224 | 219 | 224 | 102,000 | 448 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株