5393 ニチアス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	382	383	380	381	56,000	762
2004-12-29	385	388	379	380	232,000	760
2004-12-28	382	385	382	384	45,000	768
2004-12-27	384	385	382	382	101,000	764
2004-12-24	383	384	381	384	258,000	768
2004-12-22	381	384	375	378	180,000	756
2004-12-21	376	382	374	379	279,000	758
2004-12-20	375	378	373	377	143,000	754
2004-12-17	372	379	372	377	89,000	754
2004-12-16	376	380	373	374	165,000	748
2004-12-15	376	381	375	379	109,000	758
2004-12-14	376	378	373	378	125,000	756
2004-12-13	381	381	376	376	189,000	752
2004-12-10	392	392	382	383	386,000	766
2004-12-09	388	390	385	387	162,000	774
2004-12-08	387	389	384	388	140,000	776
2004-12-07	394	394	389	389	134,000	778
2004-12-06	391	396	385	396	218,000	792
2004-12-03	399	399	383	395	210,000	790
2004-12-02	397	398	395	398	74,000	796
2004-12-01	390	398	388	394	237,000	788
2004-11-30	393	397	390	392	141,000	784
2004-11-29	389	394	388	393	121,000	786
2004-11-26	390	395	390	390	159,000	780
2004-11-25	391	394	389	392	138,000	784
2004-11-24	390	397	390	395	155,000	790
2004-11-22	399	400	393	395	132,000	790
2004-11-19	401	402	396	400	187,000	800
2004-11-18	399	404	399	401	135,000	802
2004-11-17	401	404	398	401	215,000	802
2004-11-16	409	410	406	406	279,000	812
2004-11-15	394	405	390	403	218,000	806
2004-11-12	387	393	386	393	192,000	786
2004-11-11	393	396	392	392	189,000	784
2004-11-10	394	398	390	393	226,000	786
2004-11-09	387	395	387	394	194,000	788
2004-11-08	397	400	388	391	230,000	782
2004-11-05	391	397	391	395	145,000	790
2004-11-04	389	389	386	388	59,000	776
2004-11-02	384	392	384	388	167,000	776
2004-11-01	386	389	380	386	192,000	772
2004-10-29	380	384	378	383	139,000	766
2004-10-28	377	382	375	378	184,000	756
2004-10-27	378	382	373	374	207,000	748
2004-10-26	372	375	369	375	137,000	750
2004-10-25	385	385	373	377	145,000	754
2004-10-22	382	386	378	383	146,000	766
2004-10-21	384	384	378	380	154,000	760
2004-10-20	392	393	381	384	186,000	768
2004-10-19	390	396	386	392	225,000	784
2004-10-18	395	395	386	387	188,000	774
2004-10-15	400	400	394	397	172,000	794
2004-10-14	410	419	399	403	300,000	806
2004-10-13	421	421	414	415	175,000	830
2004-10-12	428	428	421	422	201,000	844
2004-10-08	419	428	418	427	218,000	854
2004-10-07	430	430	423	426	287,000	852
2004-10-06	424	428	416	428	324,000	856
2004-10-05	425	427	420	425	320,000	850
2004-10-04	423	430	413	423	688,000	846
2004-10-01	413	423	412	414	283,000	828
2004-09-30	409	413	403	408	244,000	816
2004-09-29	407	408	402	405	139,000	810
2004-09-28	406	408	400	406	106,000	812
2004-09-27	402	408	399	406	150,000	812
2004-09-24	408	411	399	410	229,000	820
2004-09-22	414	417	407	409	242,000	818
2004-09-21	418	419	413	413	350,000	826
2004-09-17	413	416	411	415	294,000	830
2004-09-16	402	414	402	412	238,000	824
2004-09-15	414	414	406	407	148,000	814
2004-09-14	417	418	412	414	228,000	828
2004-09-13	410	418	409	417	323,000	834
2004-09-10	409	412	403	411	720,000	822
2004-09-09	410	415	409	412	589,000	824
2004-09-08	399	426	397	419	1,904,000	838
2004-09-07	400	401	397	399	332,000	798
2004-09-06	395	405	394	401	848,000	802
2004-09-03	390	390	386	389	233,000	778
2004-09-02	388	389	385	388	195,000	776
2004-09-01	388	389	385	388	109,000	776
2004-08-31	383	387	383	386	127,000	772
2004-08-30	383	384	381	383	200,000	766
2004-08-27	385	385	380	383	123,000	766
2004-08-26	386	387	382	382	179,000	764
2004-08-25	382	388	379	384	252,000	768
2004-08-24	381	381	377	379	287,000	758
2004-08-23	381	382	377	380	251,000	760
2004-08-20	379	383	378	379	90,000	758
2004-08-19	378	383	377	380	85,000	760
2004-08-18	374	377	373	377	69,000	754
2004-08-17	378	378	373	374	246,000	748
2004-08-16	373	381	373	380	208,000	760
2004-08-13	378	381	374	378	216,000	756
2004-08-12	381	385	378	383	316,000	766
2004-08-11	388	390	384	385	160,000	770
2004-08-10	386	386	379	381	316,000	762
2004-08-09	385	389	385	388	203,000	776
2004-08-06	389	391	387	387	100,000	774
2004-08-05	392	396	387	388	209,000	776
2004-08-04	394	396	387	391	198,000	782
2004-08-03	401	401	396	397	97,000	794
2004-08-02	405	405	397	398	195,000	796
2004-07-30	398	400	395	398	316,000	796
2004-07-29	382	404	380	388	507,000	776
2004-07-28	382	387	382	387	69,000	774
2004-07-27	386	393	381	386	144,000	772
2004-07-26	385	387	382	385	98,000	770
2004-07-23	390	390	383	386	206,000	772
2004-07-22	381	387	381	385	75,000	770
2004-07-21	386	390	381	388	106,000	776
2004-07-20	390	390	382	385	50,000	770
2004-07-16	383	392	380	389	127,000	778
2004-07-15	388	392	385	387	117,000	774
2004-07-14	398	398	391	391	93,000	782
2004-07-13	398	400	389	390	106,000	780
2004-07-12	398	402	397	397	238,000	794
2004-07-09	389	394	389	394	165,000	788
2004-07-08	392	398	392	393	80,000	786
2004-07-07	392	395	391	393	113,000	786
2004-07-06	395	402	394	394	160,000	788
2004-07-05	400	400	397	399	199,000	798
2004-07-02	407	407	401	403	143,000	806
2004-07-01	407	407	403	403	112,000	806
2004-06-30	403	405	400	404	104,000	808
2004-06-29	405	406	402	404	138,000	808
2004-06-28	403	408	401	408	225,000	816
2004-06-25	398	402	396	400	234,000	800
2004-06-24	399	402	395	401	283,000	802
2004-06-23	397	397	390	395	147,000	790
2004-06-22	398	400	395	399	176,000	798
2004-06-21	390	396	390	394	103,000	788
2004-06-18	395	399	388	390	276,000	780
2004-06-17	397	402	393	400	390,000	800
2004-06-16	388	395	384	390	270,000	780
2004-06-15	385	386	381	383	253,000	766
2004-06-14	383	388	382	383	221,000	766
2004-06-11	387	394	382	383	423,000	766
2004-06-10	387	390	384	389	195,000	778
2004-06-09	385	388	383	386	194,000	772
2004-06-08	387	389	383	384	205,000	768
2004-06-07	390	397	386	389	152,000	778
2004-06-04	380	393	380	386	400,000	772
2004-06-03	390	391	385	387	144,000	774
2004-06-02	398	398	389	394	229,000	788
2004-06-01	404	404	399	403	117,000	806
2004-05-31	400	405	396	402	91,000	804
2004-05-28	402	406	394	404	130,000	808
2004-05-27	395	408	395	403	546,000	806
2004-05-26	392	397	390	395	214,000	790
2004-05-25	392	392	385	392	122,000	784
2004-05-24	395	395	387	391	95,000	782
2004-05-21	392	397	386	390	132,000	780
2004-05-20	380	396	377	393	364,000	786
2004-05-19	373	379	369	376	324,000	752
2004-05-18	360	383	360	363	423,000	726
2004-05-17	377	382	364	364	533,000	728
2004-05-14	384	393	373	387	312,000	774
2004-05-13	395	395	385	385	205,000	770
2004-05-12	383	399	383	392	282,000	784
2004-05-11	380	400	377	384	593,000	768
2004-05-10	404	406	376	381	789,000	762
2004-05-07	413	418	410	412	289,000	824
2004-05-06	421	425	413	416	209,000	832
2004-04-30	429	430	423	428	285,000	856
2004-04-28	434	437	430	434	509,000	868
2004-04-27	424	437	421	431	936,000	862
2004-04-26	424	426	420	422	230,000	844
2004-04-23	427	427	418	419	484,000	838
2004-04-22	420	433	417	424	1,395,000	848
2004-04-21	414	416	406	415	485,000	830
2004-04-20	416	417	410	412	508,000	824
2004-04-19	411	416	404	412	1,543,000	824
2004-04-16	396	407	392	401	1,787,000	802
2004-04-15	385	385	377	381	230,000	762
2004-04-14	392	395	385	385	344,000	770
2004-04-13	390	393	383	390	291,000	780
2004-04-12	378	382	377	380	292,000	760
2004-04-09	388	388	378	383	207,000	766
2004-04-08	390	394	388	392	76,000	784
2004-04-07	394	395	386	395	181,000	790
2004-04-06	385	394	385	393	279,000	786
2004-04-05	392	392	386	390	172,000	780
2004-04-02	386	391	384	388	157,000	776
2004-04-01	394	394	382	386	224,000	772
2004-03-31	386	394	378	394	255,000	788
2004-03-30	388	388	379	383	179,000	766
2004-03-29	385	387	380	385	244,000	770
2004-03-26	397	397	383	385	542,000	770
2004-03-25	388	398	377	397	1,805,000	794
2004-03-24	350	356	350	353	230,000	706
2004-03-23	357	357	342	348	256,000	696
2004-03-22	352	362	348	357	182,000	714
2004-03-19	354	357	351	351	151,000	702
2004-03-18	355	361	354	357	316,000	714
2004-03-17	355	363	355	358	178,000	716
2004-03-16	365	365	354	355	169,000	710
2004-03-15	360	365	360	364	123,000	728
2004-03-12	355	360	351	358	365,000	716
2004-03-11	361	370	361	365	202,000	730
2004-03-10	362	372	361	366	578,000	732
2004-03-09	357	361	356	361	162,000	722
2004-03-08	361	362	352	360	179,000	720
2004-03-05	363	363	350	361	201,000	722
2004-03-04	357	363	351	363	399,000	726
2004-03-03	347	354	347	351	223,000	702
2004-03-02	345	354	345	352	198,000	704
2004-03-01	344	350	344	345	190,000	690
2004-02-27	337	344	335	344	174,000	688
2004-02-26	334	337	334	337	58,000	674
2004-02-25	341	341	331	336	113,000	672
2004-02-24	345	345	333	338	173,000	676
2004-02-23	341	345	340	344	102,000	688
2004-02-20	338	345	337	341	81,000	682
2004-02-19	341	346	337	342	103,000	684
2004-02-18	348	348	340	346	124,000	692
2004-02-17	344	348	342	346	86,000	692
2004-02-16	343	346	343	344	58,000	688
2004-02-13	343	344	340	342	94,000	684
2004-02-12	337	343	337	341	71,000	682
2004-02-10	345	345	338	339	126,000	678
2004-02-09	343	346	336	344	276,000	688
2004-02-06	331	335	329	333	76,000	666
2004-02-05	327	338	327	334	99,000	668
2004-02-04	344	344	332	337	157,000	674
2004-02-03	342	344	336	343	124,000	686
2004-02-02	340	348	340	347	163,000	694
2004-01-30	332	344	327	344	282,000	688
2004-01-29	340	344	335	335	218,000	670
2004-01-28	344	350	344	350	209,000	700
2004-01-27	358	363	352	354	180,000	708
2004-01-26	364	365	351	363	454,000	726
2004-01-23	359	365	358	360	969,000	720
2004-01-22	344	362	344	358	1,657,000	716
2004-01-21	340	340	336	339	435,000	678
2004-01-20	339	342	335	339	575,000	678
2004-01-19	338	340	334	339	170,000	678
2004-01-16	335	338	330	338	133,000	676
2004-01-15	338	341	335	335	375,000	670
2004-01-14	336	350	335	341	1,320,000	682
2004-01-13	339	344	330	340	900,000	680
2004-01-09	315	335	314	330	989,000	660
2004-01-08	312	316	311	313	215,000	626
2004-01-07	311	312	309	312	165,000	624
2004-01-06	316	318	311	313	156,000	626
2004-01-05	315	317	313	316	99,000	632

分割・併合履歴： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31