5393 ニチアス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 754 | 757 | 744 | 747 | 191,000 | 1,494 |
| 2005-12-29 | 749 | 749 | 737 | 737 | 189,000 | 1,474 |
| 2005-12-28 | 743 | 748 | 737 | 746 | 238,000 | 1,492 |
| 2005-12-27 | 743 | 748 | 737 | 738 | 211,000 | 1,476 |
| 2005-12-26 | 747 | 747 | 727 | 733 | 231,000 | 1,466 |
| 2005-12-22 | 750 | 754 | 738 | 741 | 206,000 | 1,482 |
| 2005-12-21 | 745 | 755 | 736 | 751 | 549,000 | 1,502 |
| 2005-12-20 | 710 | 747 | 710 | 744 | 639,000 | 1,488 |
| 2005-12-19 | 723 | 735 | 717 | 717 | 457,000 | 1,434 |
| 2005-12-16 | 718 | 725 | 715 | 723 | 543,000 | 1,446 |
| 2005-12-15 | 702 | 725 | 702 | 711 | 405,000 | 1,422 |
| 2005-12-14 | 729 | 729 | 707 | 710 | 526,000 | 1,420 |
| 2005-12-13 | 722 | 732 | 714 | 724 | 269,000 | 1,448 |
| 2005-12-12 | 730 | 733 | 719 | 724 | 723,000 | 1,448 |
| 2005-12-09 | 700 | 709 | 698 | 704 | 553,000 | 1,408 |
| 2005-12-08 | 726 | 726 | 689 | 693 | 564,000 | 1,386 |
| 2005-12-07 | 713 | 730 | 709 | 723 | 1,313,000 | 1,446 |
| 2005-12-06 | 698 | 711 | 695 | 705 | 1,154,000 | 1,410 |
| 2005-12-05 | 681 | 700 | 681 | 694 | 795,000 | 1,388 |
| 2005-12-02 | 681 | 688 | 677 | 682 | 442,000 | 1,364 |
| 2005-12-01 | 670 | 685 | 667 | 685 | 701,000 | 1,370 |
| 2005-11-30 | 673 | 696 | 673 | 690 | 467,000 | 1,380 |
| 2005-11-29 | 672 | 683 | 658 | 673 | 457,000 | 1,346 |
| 2005-11-28 | 651 | 680 | 634 | 674 | 566,000 | 1,348 |
| 2005-11-25 | 670 | 670 | 657 | 663 | 505,000 | 1,326 |
| 2005-11-24 | 691 | 697 | 678 | 678 | 309,000 | 1,356 |
| 2005-11-22 | 688 | 694 | 680 | 691 | 344,000 | 1,382 |
| 2005-11-21 | 700 | 701 | 690 | 690 | 317,000 | 1,380 |
| 2005-11-18 | 702 | 706 | 695 | 703 | 216,000 | 1,406 |
| 2005-11-17 | 704 | 705 | 692 | 702 | 301,000 | 1,404 |
| 2005-11-16 | 684 | 709 | 684 | 706 | 624,000 | 1,412 |
| 2005-11-15 | 681 | 705 | 680 | 704 | 614,000 | 1,408 |
| 2005-11-14 | 683 | 700 | 672 | 697 | 558,000 | 1,394 |
| 2005-11-11 | 675 | 681 | 673 | 676 | 523,000 | 1,352 |
| 2005-11-10 | 683 | 687 | 677 | 684 | 218,000 | 1,368 |
| 2005-11-09 | 690 | 693 | 674 | 682 | 210,000 | 1,364 |
| 2005-11-08 | 700 | 700 | 687 | 687 | 229,000 | 1,374 |
| 2005-11-07 | 699 | 707 | 692 | 697 | 347,000 | 1,394 |
| 2005-11-04 | 697 | 700 | 689 | 694 | 429,000 | 1,388 |
| 2005-11-02 | 698 | 698 | 668 | 691 | 341,000 | 1,382 |
| 2005-11-01 | 690 | 706 | 689 | 698 | 588,000 | 1,396 |
| 2005-10-31 | 651 | 669 | 650 | 668 | 410,000 | 1,336 |
| 2005-10-28 | 634 | 654 | 631 | 649 | 399,000 | 1,298 |
| 2005-10-27 | 645 | 647 | 635 | 643 | 341,000 | 1,286 |
| 2005-10-26 | 643 | 650 | 639 | 650 | 221,000 | 1,300 |
| 2005-10-25 | 627 | 642 | 626 | 639 | 320,000 | 1,278 |
| 2005-10-24 | 636 | 639 | 626 | 630 | 199,000 | 1,260 |
| 2005-10-21 | 628 | 640 | 626 | 635 | 225,000 | 1,270 |
| 2005-10-20 | 644 | 645 | 634 | 637 | 145,000 | 1,274 |
| 2005-10-19 | 632 | 645 | 631 | 644 | 342,000 | 1,288 |
| 2005-10-18 | 645 | 650 | 633 | 635 | 218,000 | 1,270 |
| 2005-10-17 | 658 | 660 | 640 | 645 | 345,000 | 1,290 |
| 2005-10-14 | 662 | 671 | 657 | 658 | 466,000 | 1,316 |
| 2005-10-13 | 655 | 663 | 646 | 663 | 443,000 | 1,326 |
| 2005-10-12 | 670 | 679 | 662 | 663 | 433,000 | 1,326 |
| 2005-10-11 | 661 | 670 | 656 | 670 | 455,000 | 1,340 |
| 2005-10-07 | 652 | 662 | 651 | 657 | 508,000 | 1,314 |
| 2005-10-06 | 675 | 675 | 657 | 662 | 539,000 | 1,324 |
| 2005-10-05 | 674 | 692 | 667 | 676 | 622,000 | 1,352 |
| 2005-10-04 | 672 | 674 | 661 | 671 | 525,000 | 1,342 |
| 2005-10-03 | 670 | 680 | 659 | 672 | 728,000 | 1,344 |
| 2005-09-30 | 680 | 686 | 664 | 681 | 700,000 | 1,362 |
| 2005-09-29 | 685 | 695 | 683 | 690 | 545,000 | 1,380 |
| 2005-09-28 | 673 | 702 | 673 | 695 | 1,005,000 | 1,390 |
| 2005-09-27 | 685 | 690 | 662 | 667 | 733,000 | 1,334 |
| 2005-09-26 | 654 | 679 | 651 | 679 | 647,000 | 1,358 |
| 2005-09-22 | 654 | 655 | 642 | 651 | 639,000 | 1,302 |
| 2005-09-21 | 660 | 660 | 650 | 651 | 1,147,000 | 1,302 |
| 2005-09-20 | 628 | 680 | 626 | 665 | 1,848,000 | 1,330 |
| 2005-09-16 | 600 | 627 | 600 | 618 | 1,410,000 | 1,236 |
| 2005-09-15 | 580 | 595 | 575 | 592 | 442,000 | 1,184 |
| 2005-09-14 | 582 | 585 | 575 | 585 | 242,000 | 1,170 |
| 2005-09-13 | 574 | 587 | 574 | 587 | 326,000 | 1,174 |
| 2005-09-12 | 595 | 595 | 571 | 577 | 661,000 | 1,154 |
| 2005-09-09 | 589 | 598 | 577 | 586 | 1,055,000 | 1,172 |
| 2005-09-08 | 588 | 594 | 581 | 587 | 605,000 | 1,174 |
| 2005-09-07 | 585 | 593 | 573 | 588 | 1,355,000 | 1,176 |
| 2005-09-06 | 555 | 613 | 552 | 595 | 3,206,000 | 1,190 |
| 2005-09-05 | 554 | 557 | 547 | 551 | 1,113,000 | 1,102 |
| 2005-09-02 | 519 | 548 | 519 | 544 | 2,362,000 | 1,088 |
| 2005-09-01 | 507 | 508 | 504 | 506 | 219,000 | 1,012 |
| 2005-08-31 | 507 | 507 | 502 | 503 | 211,000 | 1,006 |
| 2005-08-30 | 500 | 507 | 499 | 505 | 284,000 | 1,010 |
| 2005-08-29 | 499 | 501 | 495 | 500 | 206,000 | 1,000 |
| 2005-08-26 | 499 | 502 | 495 | 502 | 180,000 | 1,004 |
| 2005-08-25 | 502 | 502 | 495 | 501 | 297,000 | 1,002 |
| 2005-08-24 | 500 | 504 | 497 | 504 | 269,000 | 1,008 |
| 2005-08-23 | 504 | 504 | 501 | 501 | 240,000 | 1,002 |
| 2005-08-22 | 498 | 503 | 495 | 502 | 321,000 | 1,004 |
| 2005-08-19 | 496 | 497 | 491 | 493 | 391,000 | 986 |
| 2005-08-18 | 506 | 506 | 493 | 495 | 421,000 | 990 |
| 2005-08-17 | 500 | 506 | 496 | 503 | 468,000 | 1,006 |
| 2005-08-16 | 494 | 500 | 489 | 500 | 352,000 | 1,000 |
| 2005-08-15 | 490 | 494 | 486 | 488 | 258,000 | 976 |
| 2005-08-12 | 496 | 497 | 488 | 490 | 338,000 | 980 |
| 2005-08-11 | 499 | 499 | 487 | 493 | 425,000 | 986 |
| 2005-08-10 | 498 | 500 | 486 | 499 | 871,000 | 998 |
| 2005-08-09 | 479 | 494 | 478 | 491 | 590,000 | 982 |
| 2005-08-08 | 467 | 475 | 460 | 475 | 465,000 | 950 |
| 2005-08-05 | 474 | 474 | 467 | 470 | 584,000 | 940 |
| 2005-08-04 | 475 | 477 | 465 | 474 | 673,000 | 948 |
| 2005-08-03 | 482 | 483 | 470 | 470 | 769,000 | 940 |
| 2005-08-02 | 475 | 486 | 470 | 472 | 1,151,000 | 944 |
| 2005-08-01 | 491 | 494 | 478 | 481 | 2,087,000 | 962 |
| 2005-07-29 | 520 | 520 | 497 | 501 | 2,682,000 | 1,002 |
| 2005-07-28 | 509 | 525 | 507 | 525 | 2,433,000 | 1,050 |
| 2005-07-27 | 493 | 513 | 491 | 505 | 3,494,000 | 1,010 |
| 2005-07-26 | 474 | 485 | 470 | 484 | 1,308,000 | 968 |
| 2005-07-25 | 465 | 470 | 463 | 469 | 668,000 | 938 |
| 2005-07-22 | 467 | 467 | 457 | 460 | 517,000 | 920 |
| 2005-07-21 | 460 | 469 | 459 | 466 | 898,000 | 932 |
| 2005-07-20 | 447 | 460 | 447 | 458 | 1,245,000 | 916 |
| 2005-07-19 | 460 | 461 | 449 | 454 | 1,828,000 | 908 |
| 2005-07-15 | 471 | 473 | 465 | 468 | 1,532,000 | 936 |
| 2005-07-14 | 460 | 466 | 454 | 466 | 1,829,000 | 932 |
| 2005-07-13 | 473 | 476 | 465 | 468 | 1,141,000 | 936 |
| 2005-07-12 | 481 | 486 | 473 | 476 | 1,130,000 | 952 |
| 2005-07-11 | 490 | 490 | 475 | 480 | 1,632,000 | 960 |
| 2005-07-08 | 495 | 498 | 486 | 489 | 1,344,000 | 978 |
| 2005-07-07 | 497 | 506 | 494 | 505 | 2,129,000 | 1,010 |
| 2005-07-06 | 476 | 501 | 473 | 498 | 8,591,000 | 996 |
| 2005-07-05 | 503 | 508 | 475 | 481 | 2,933,000 | 962 |
| 2005-07-04 | 497 | 505 | 497 | 503 | 677,000 | 1,006 |
| 2005-07-01 | 500 | 517 | 497 | 517 | 822,000 | 1,034 |
| 2005-06-30 | 514 | 518 | 503 | 506 | 746,000 | 1,012 |
| 2005-06-29 | 534 | 534 | 511 | 513 | 677,000 | 1,026 |
| 2005-06-28 | 530 | 535 | 517 | 524 | 702,000 | 1,048 |
| 2005-06-27 | 530 | 537 | 522 | 532 | 768,000 | 1,064 |
| 2005-06-24 | 526 | 537 | 518 | 536 | 914,000 | 1,072 |
| 2005-06-23 | 510 | 529 | 508 | 528 | 907,000 | 1,056 |
| 2005-06-22 | 502 | 513 | 502 | 510 | 496,000 | 1,020 |
| 2005-06-21 | 503 | 512 | 503 | 504 | 470,000 | 1,008 |
| 2005-06-20 | 515 | 519 | 510 | 510 | 448,000 | 1,020 |
| 2005-06-17 | 518 | 519 | 514 | 518 | 498,000 | 1,036 |
| 2005-06-16 | 508 | 518 | 505 | 518 | 948,000 | 1,036 |
| 2005-06-15 | 500 | 508 | 498 | 508 | 735,000 | 1,016 |
| 2005-06-14 | 496 | 503 | 483 | 497 | 525,000 | 994 |
| 2005-06-13 | 491 | 503 | 491 | 499 | 1,306,000 | 998 |
| 2005-06-10 | 477 | 489 | 477 | 489 | 722,000 | 978 |
| 2005-06-09 | 481 | 486 | 471 | 472 | 727,000 | 944 |
| 2005-06-08 | 483 | 488 | 480 | 481 | 854,000 | 962 |
| 2005-06-07 | 474 | 489 | 471 | 488 | 2,952,000 | 976 |
| 2005-06-06 | 443 | 467 | 443 | 465 | 1,056,000 | 930 |
| 2005-06-03 | 441 | 445 | 437 | 445 | 203,000 | 890 |
| 2005-06-02 | 437 | 443 | 436 | 440 | 266,000 | 880 |
| 2005-06-01 | 439 | 439 | 434 | 437 | 358,000 | 874 |
| 2005-05-31 | 441 | 441 | 436 | 439 | 213,000 | 878 |
| 2005-05-30 | 440 | 446 | 440 | 442 | 184,000 | 884 |
| 2005-05-27 | 444 | 446 | 441 | 442 | 175,000 | 884 |
| 2005-05-26 | 445 | 445 | 440 | 444 | 178,000 | 888 |
| 2005-05-25 | 450 | 451 | 443 | 444 | 167,000 | 888 |
| 2005-05-24 | 453 | 453 | 450 | 451 | 168,000 | 902 |
| 2005-05-23 | 447 | 453 | 446 | 453 | 150,000 | 906 |
| 2005-05-20 | 448 | 449 | 446 | 447 | 102,000 | 894 |
| 2005-05-19 | 446 | 451 | 445 | 450 | 254,000 | 900 |
| 2005-05-18 | 446 | 449 | 443 | 443 | 155,000 | 886 |
| 2005-05-17 | 453 | 454 | 446 | 446 | 325,000 | 892 |
| 2005-05-16 | 451 | 456 | 450 | 454 | 310,000 | 908 |
| 2005-05-13 | 452 | 454 | 448 | 453 | 263,000 | 906 |
| 2005-05-12 | 454 | 456 | 448 | 453 | 342,000 | 906 |
| 2005-05-11 | 449 | 458 | 445 | 458 | 485,000 | 916 |
| 2005-05-10 | 455 | 455 | 447 | 449 | 889,000 | 898 |
| 2005-05-09 | 455 | 459 | 450 | 455 | 425,000 | 910 |
| 2005-05-06 | 449 | 452 | 449 | 452 | 199,000 | 904 |
| 2005-05-02 | 441 | 451 | 441 | 448 | 255,000 | 896 |
| 2005-04-28 | 452 | 454 | 449 | 451 | 172,000 | 902 |
| 2005-04-27 | 452 | 459 | 450 | 456 | 313,000 | 912 |
| 2005-04-26 | 454 | 455 | 447 | 453 | 403,000 | 906 |
| 2005-04-25 | 450 | 459 | 445 | 454 | 524,000 | 908 |
| 2005-04-22 | 449 | 450 | 444 | 449 | 269,000 | 898 |
| 2005-04-21 | 439 | 444 | 433 | 441 | 329,000 | 882 |
| 2005-04-20 | 449 | 449 | 445 | 446 | 230,000 | 892 |
| 2005-04-19 | 430 | 444 | 430 | 441 | 290,000 | 882 |
| 2005-04-18 | 438 | 440 | 430 | 431 | 1,224,000 | 862 |
| 2005-04-15 | 448 | 452 | 445 | 450 | 687,000 | 900 |
| 2005-04-14 | 441 | 451 | 441 | 450 | 471,000 | 900 |
| 2005-04-13 | 445 | 453 | 441 | 448 | 500,000 | 896 |
| 2005-04-12 | 446 | 448 | 443 | 443 | 313,000 | 886 |
| 2005-04-11 | 454 | 454 | 447 | 450 | 597,000 | 900 |
| 2005-04-08 | 444 | 453 | 441 | 452 | 882,000 | 904 |
| 2005-04-07 | 441 | 446 | 433 | 444 | 846,000 | 888 |
| 2005-04-06 | 433 | 442 | 433 | 442 | 411,000 | 884 |
| 2005-04-05 | 433 | 435 | 428 | 433 | 336,000 | 866 |
| 2005-04-04 | 434 | 435 | 427 | 431 | 197,000 | 862 |
| 2005-04-01 | 427 | 435 | 425 | 435 | 370,000 | 870 |
| 2005-03-31 | 425 | 430 | 425 | 430 | 272,000 | 860 |
| 2005-03-30 | 423 | 426 | 421 | 423 | 271,000 | 846 |
| 2005-03-29 | 433 | 434 | 424 | 425 | 367,000 | 850 |
| 2005-03-28 | 429 | 431 | 425 | 429 | 282,000 | 858 |
| 2005-03-25 | 439 | 440 | 430 | 434 | 485,000 | 868 |
| 2005-03-24 | 443 | 444 | 436 | 438 | 690,000 | 876 |
| 2005-03-23 | 437 | 444 | 435 | 438 | 1,749,000 | 876 |
| 2005-03-22 | 429 | 433 | 428 | 428 | 228,000 | 856 |
| 2005-03-18 | 428 | 434 | 425 | 429 | 268,000 | 858 |
| 2005-03-17 | 425 | 429 | 425 | 427 | 123,000 | 854 |
| 2005-03-16 | 427 | 431 | 427 | 428 | 141,000 | 856 |
| 2005-03-15 | 432 | 433 | 427 | 428 | 198,000 | 856 |
| 2005-03-14 | 434 | 434 | 427 | 429 | 223,000 | 858 |
| 2005-03-11 | 434 | 434 | 430 | 433 | 392,000 | 866 |
| 2005-03-10 | 432 | 434 | 428 | 432 | 416,000 | 864 |
| 2005-03-09 | 420 | 433 | 420 | 431 | 882,000 | 862 |
| 2005-03-08 | 425 | 425 | 419 | 423 | 213,000 | 846 |
| 2005-03-07 | 427 | 428 | 425 | 426 | 204,000 | 852 |
| 2005-03-04 | 425 | 427 | 417 | 424 | 201,000 | 848 |
| 2005-03-03 | 426 | 429 | 421 | 427 | 479,000 | 854 |
| 2005-03-02 | 419 | 427 | 417 | 425 | 785,000 | 850 |
| 2005-03-01 | 414 | 418 | 413 | 417 | 275,000 | 834 |
| 2005-02-28 | 416 | 418 | 414 | 414 | 282,000 | 828 |
| 2005-02-25 | 413 | 414 | 409 | 413 | 251,000 | 826 |
| 2005-02-24 | 409 | 411 | 408 | 411 | 117,000 | 822 |
| 2005-02-23 | 406 | 408 | 405 | 406 | 253,000 | 812 |
| 2005-02-22 | 414 | 415 | 409 | 410 | 320,000 | 820 |
| 2005-02-21 | 412 | 416 | 409 | 414 | 205,000 | 828 |
| 2005-02-18 | 407 | 411 | 407 | 410 | 147,000 | 820 |
| 2005-02-17 | 409 | 412 | 407 | 409 | 153,000 | 818 |
| 2005-02-16 | 412 | 417 | 411 | 411 | 204,000 | 822 |
| 2005-02-15 | 413 | 416 | 410 | 414 | 151,000 | 828 |
| 2005-02-14 | 416 | 417 | 412 | 413 | 341,000 | 826 |
| 2005-02-10 | 420 | 420 | 412 | 414 | 548,000 | 828 |
| 2005-02-09 | 417 | 419 | 412 | 416 | 835,000 | 832 |
| 2005-02-08 | 402 | 426 | 399 | 417 | 2,475,000 | 834 |
| 2005-02-07 | 400 | 407 | 398 | 403 | 343,000 | 806 |
| 2005-02-04 | 408 | 408 | 395 | 400 | 613,000 | 800 |
| 2005-02-03 | 400 | 407 | 400 | 405 | 1,147,000 | 810 |
| 2005-02-02 | 393 | 398 | 391 | 396 | 559,000 | 792 |
| 2005-02-01 | 394 | 394 | 392 | 392 | 91,000 | 784 |
| 2005-01-31 | 390 | 395 | 390 | 394 | 159,000 | 788 |
| 2005-01-28 | 391 | 392 | 389 | 391 | 94,000 | 782 |
| 2005-01-27 | 389 | 392 | 389 | 390 | 72,000 | 780 |
| 2005-01-26 | 388 | 392 | 387 | 389 | 203,000 | 778 |
| 2005-01-25 | 389 | 390 | 387 | 390 | 90,000 | 780 |
| 2005-01-24 | 390 | 392 | 387 | 389 | 110,000 | 778 |
| 2005-01-21 | 388 | 390 | 388 | 390 | 92,000 | 780 |
| 2005-01-20 | 389 | 391 | 386 | 388 | 243,000 | 776 |
| 2005-01-19 | 392 | 392 | 389 | 391 | 143,000 | 782 |
| 2005-01-18 | 391 | 392 | 390 | 391 | 136,000 | 782 |
| 2005-01-17 | 387 | 394 | 387 | 394 | 159,000 | 788 |
| 2005-01-14 | 386 | 390 | 384 | 388 | 144,000 | 776 |
| 2005-01-13 | 389 | 391 | 385 | 390 | 135,000 | 780 |
| 2005-01-12 | 393 | 393 | 390 | 391 | 187,000 | 782 |
| 2005-01-11 | 398 | 398 | 389 | 397 | 324,000 | 794 |
| 2005-01-07 | 388 | 398 | 386 | 397 | 531,000 | 794 |
| 2005-01-06 | 380 | 389 | 380 | 387 | 209,000 | 774 |
| 2005-01-05 | 382 | 382 | 379 | 381 | 127,000 | 762 |
| 2005-01-04 | 382 | 383 | 382 | 383 | 44,000 | 766 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株