5393 ニチアス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 877 | 889 | 872 | 889 | 193,000 | 1,778 |
| 2006-12-28 | 890 | 890 | 861 | 882 | 304,000 | 1,764 |
| 2006-12-27 | 879 | 892 | 873 | 882 | 319,000 | 1,764 |
| 2006-12-26 | 868 | 877 | 857 | 875 | 204,000 | 1,750 |
| 2006-12-25 | 870 | 870 | 859 | 866 | 172,000 | 1,732 |
| 2006-12-22 | 865 | 868 | 857 | 864 | 352,000 | 1,728 |
| 2006-12-21 | 856 | 870 | 856 | 864 | 352,000 | 1,728 |
| 2006-12-20 | 861 | 868 | 856 | 864 | 355,000 | 1,728 |
| 2006-12-19 | 870 | 879 | 858 | 859 | 388,000 | 1,718 |
| 2006-12-18 | 879 | 879 | 865 | 870 | 303,000 | 1,740 |
| 2006-12-15 | 868 | 877 | 862 | 872 | 567,000 | 1,744 |
| 2006-12-14 | 851 | 875 | 850 | 864 | 762,000 | 1,728 |
| 2006-12-13 | 840 | 856 | 835 | 853 | 492,000 | 1,706 |
| 2006-12-12 | 835 | 838 | 829 | 835 | 143,000 | 1,670 |
| 2006-12-11 | 839 | 839 | 828 | 835 | 344,000 | 1,670 |
| 2006-12-08 | 827 | 834 | 818 | 829 | 665,000 | 1,658 |
| 2006-12-07 | 829 | 837 | 826 | 836 | 312,000 | 1,672 |
| 2006-12-06 | 832 | 834 | 819 | 829 | 281,000 | 1,658 |
| 2006-12-05 | 835 | 838 | 820 | 824 | 304,000 | 1,648 |
| 2006-12-04 | 827 | 836 | 814 | 834 | 331,000 | 1,668 |
| 2006-12-01 | 834 | 840 | 825 | 830 | 515,000 | 1,660 |
| 2006-11-30 | 810 | 824 | 806 | 824 | 655,000 | 1,648 |
| 2006-11-29 | 771 | 795 | 771 | 795 | 520,000 | 1,590 |
| 2006-11-28 | 753 | 773 | 753 | 769 | 434,000 | 1,538 |
| 2006-11-27 | 752 | 773 | 751 | 773 | 272,000 | 1,546 |
| 2006-11-24 | 777 | 778 | 763 | 772 | 318,000 | 1,544 |
| 2006-11-22 | 775 | 787 | 764 | 787 | 378,000 | 1,574 |
| 2006-11-21 | 791 | 796 | 781 | 782 | 230,000 | 1,564 |
| 2006-11-20 | 811 | 823 | 786 | 786 | 462,000 | 1,572 |
| 2006-11-17 | 825 | 831 | 808 | 808 | 210,000 | 1,616 |
| 2006-11-16 | 826 | 843 | 825 | 829 | 239,000 | 1,658 |
| 2006-11-15 | 834 | 849 | 830 | 833 | 477,000 | 1,666 |
| 2006-11-14 | 800 | 849 | 797 | 844 | 840,000 | 1,688 |
| 2006-11-13 | 796 | 797 | 776 | 785 | 396,000 | 1,570 |
| 2006-11-10 | 817 | 817 | 800 | 802 | 236,000 | 1,604 |
| 2006-11-09 | 796 | 814 | 794 | 798 | 227,000 | 1,596 |
| 2006-11-08 | 812 | 814 | 796 | 800 | 272,000 | 1,600 |
| 2006-11-07 | 826 | 826 | 814 | 817 | 227,000 | 1,634 |
| 2006-11-06 | 821 | 832 | 810 | 825 | 442,000 | 1,650 |
| 2006-11-02 | 831 | 834 | 824 | 833 | 194,000 | 1,666 |
| 2006-11-01 | 839 | 839 | 820 | 828 | 208,000 | 1,656 |
| 2006-10-31 | 825 | 836 | 823 | 829 | 147,000 | 1,658 |
| 2006-10-30 | 843 | 843 | 823 | 824 | 245,000 | 1,648 |
| 2006-10-27 | 859 | 860 | 835 | 842 | 396,000 | 1,684 |
| 2006-10-26 | 859 | 859 | 848 | 855 | 341,000 | 1,710 |
| 2006-10-25 | 844 | 844 | 830 | 832 | 148,000 | 1,664 |
| 2006-10-24 | 843 | 846 | 833 | 839 | 238,000 | 1,678 |
| 2006-10-23 | 840 | 852 | 837 | 844 | 309,000 | 1,688 |
| 2006-10-20 | 846 | 857 | 837 | 843 | 469,000 | 1,686 |
| 2006-10-19 | 844 | 850 | 837 | 843 | 531,000 | 1,686 |
| 2006-10-18 | 821 | 825 | 817 | 824 | 192,000 | 1,648 |
| 2006-10-17 | 830 | 832 | 821 | 822 | 221,000 | 1,644 |
| 2006-10-16 | 819 | 830 | 817 | 823 | 331,000 | 1,646 |
| 2006-10-13 | 789 | 808 | 784 | 807 | 466,000 | 1,614 |
| 2006-10-12 | 772 | 781 | 769 | 771 | 407,000 | 1,542 |
| 2006-10-11 | 810 | 811 | 782 | 782 | 264,000 | 1,564 |
| 2006-10-10 | 809 | 822 | 802 | 803 | 195,000 | 1,606 |
| 2006-10-06 | 816 | 820 | 801 | 808 | 222,000 | 1,616 |
| 2006-10-05 | 834 | 834 | 811 | 818 | 294,000 | 1,636 |
| 2006-10-04 | 828 | 834 | 810 | 814 | 208,000 | 1,628 |
| 2006-10-03 | 849 | 849 | 829 | 833 | 199,000 | 1,666 |
| 2006-10-02 | 841 | 848 | 830 | 848 | 374,000 | 1,696 |
| 2006-09-29 | 832 | 840 | 827 | 831 | 265,000 | 1,662 |
| 2006-09-28 | 840 | 840 | 826 | 826 | 456,000 | 1,652 |
| 2006-09-27 | 801 | 828 | 798 | 827 | 468,000 | 1,654 |
| 2006-09-26 | 801 | 812 | 795 | 802 | 625,000 | 1,604 |
| 2006-09-25 | 816 | 824 | 796 | 816 | 710,000 | 1,632 |
| 2006-09-22 | 831 | 834 | 823 | 825 | 437,000 | 1,650 |
| 2006-09-21 | 852 | 853 | 832 | 841 | 581,000 | 1,682 |
| 2006-09-20 | 844 | 844 | 827 | 836 | 330,000 | 1,672 |
| 2006-09-19 | 843 | 852 | 837 | 843 | 439,000 | 1,686 |
| 2006-09-15 | 837 | 846 | 832 | 844 | 606,000 | 1,688 |
| 2006-09-14 | 836 | 839 | 823 | 831 | 331,000 | 1,662 |
| 2006-09-13 | 840 | 842 | 818 | 821 | 310,000 | 1,642 |
| 2006-09-12 | 844 | 844 | 815 | 821 | 651,000 | 1,642 |
| 2006-09-11 | 844 | 847 | 830 | 834 | 819,000 | 1,668 |
| 2006-09-08 | 817 | 839 | 817 | 834 | 554,000 | 1,668 |
| 2006-09-07 | 828 | 828 | 815 | 817 | 524,000 | 1,634 |
| 2006-09-06 | 816 | 843 | 816 | 828 | 1,359,000 | 1,656 |
| 2006-09-05 | 877 | 877 | 820 | 824 | 1,443,000 | 1,648 |
| 2006-09-04 | 898 | 907 | 862 | 867 | 1,096,000 | 1,734 |
| 2006-09-01 | 870 | 891 | 864 | 890 | 717,000 | 1,780 |
| 2006-08-31 | 855 | 876 | 852 | 870 | 717,000 | 1,740 |
| 2006-08-30 | 847 | 857 | 844 | 850 | 479,000 | 1,700 |
| 2006-08-29 | 834 | 840 | 831 | 839 | 282,000 | 1,678 |
| 2006-08-28 | 835 | 839 | 819 | 827 | 308,000 | 1,654 |
| 2006-08-25 | 829 | 849 | 827 | 834 | 227,000 | 1,668 |
| 2006-08-24 | 837 | 838 | 823 | 834 | 203,000 | 1,668 |
| 2006-08-23 | 844 | 844 | 835 | 837 | 140,000 | 1,674 |
| 2006-08-22 | 846 | 846 | 835 | 841 | 169,000 | 1,682 |
| 2006-08-21 | 854 | 854 | 834 | 839 | 245,000 | 1,678 |
| 2006-08-18 | 848 | 857 | 843 | 845 | 403,000 | 1,690 |
| 2006-08-17 | 844 | 859 | 844 | 847 | 760,000 | 1,694 |
| 2006-08-16 | 820 | 837 | 820 | 837 | 519,000 | 1,674 |
| 2006-08-15 | 817 | 818 | 811 | 813 | 462,000 | 1,626 |
| 2006-08-14 | 812 | 830 | 812 | 823 | 534,000 | 1,646 |
| 2006-08-11 | 836 | 838 | 823 | 826 | 406,000 | 1,652 |
| 2006-08-10 | 835 | 843 | 833 | 833 | 767,000 | 1,666 |
| 2006-08-09 | 824 | 834 | 814 | 834 | 384,000 | 1,668 |
| 2006-08-08 | 810 | 839 | 809 | 834 | 384,000 | 1,668 |
| 2006-08-07 | 835 | 843 | 810 | 811 | 474,000 | 1,622 |
| 2006-08-04 | 840 | 840 | 821 | 830 | 581,000 | 1,660 |
| 2006-08-03 | 810 | 836 | 810 | 831 | 950,000 | 1,662 |
| 2006-08-02 | 788 | 809 | 784 | 806 | 763,000 | 1,612 |
| 2006-08-01 | 804 | 820 | 787 | 791 | 740,000 | 1,582 |
| 2006-07-31 | 797 | 828 | 793 | 804 | 970,000 | 1,608 |
| 2006-07-28 | 767 | 789 | 754 | 787 | 871,000 | 1,574 |
| 2006-07-27 | 732 | 770 | 731 | 765 | 1,153,000 | 1,530 |
| 2006-07-26 | 741 | 758 | 734 | 741 | 1,771,000 | 1,482 |
| 2006-07-25 | 696 | 702 | 683 | 691 | 491,000 | 1,382 |
| 2006-07-24 | 638 | 669 | 638 | 666 | 591,000 | 1,332 |
| 2006-07-21 | 660 | 662 | 653 | 656 | 584,000 | 1,312 |
| 2006-07-20 | 681 | 681 | 655 | 670 | 706,000 | 1,340 |
| 2006-07-19 | 612 | 642 | 612 | 635 | 1,079,000 | 1,270 |
| 2006-07-18 | 660 | 660 | 595 | 600 | 2,209,000 | 1,200 |
| 2006-07-14 | 668 | 676 | 665 | 668 | 445,000 | 1,336 |
| 2006-07-13 | 685 | 692 | 665 | 678 | 927,000 | 1,356 |
| 2006-07-12 | 728 | 730 | 698 | 703 | 592,000 | 1,406 |
| 2006-07-11 | 731 | 743 | 718 | 729 | 312,000 | 1,458 |
| 2006-07-10 | 754 | 754 | 726 | 746 | 688,000 | 1,492 |
| 2006-07-07 | 768 | 768 | 755 | 761 | 415,000 | 1,522 |
| 2006-07-06 | 771 | 771 | 755 | 767 | 242,000 | 1,534 |
| 2006-07-05 | 785 | 797 | 773 | 780 | 260,000 | 1,560 |
| 2006-07-04 | 800 | 805 | 790 | 795 | 254,000 | 1,590 |
| 2006-07-03 | 793 | 801 | 790 | 796 | 416,000 | 1,592 |
| 2006-06-30 | 770 | 783 | 758 | 780 | 200,000 | 1,560 |
| 2006-06-29 | 744 | 758 | 742 | 757 | 218,000 | 1,514 |
| 2006-06-28 | 744 | 758 | 738 | 754 | 194,000 | 1,508 |
| 2006-06-27 | 770 | 774 | 755 | 764 | 139,000 | 1,528 |
| 2006-06-26 | 754 | 767 | 754 | 761 | 247,000 | 1,522 |
| 2006-06-23 | 766 | 776 | 743 | 774 | 245,000 | 1,548 |
| 2006-06-22 | 748 | 768 | 745 | 768 | 452,000 | 1,536 |
| 2006-06-21 | 727 | 738 | 725 | 738 | 258,000 | 1,476 |
| 2006-06-20 | 749 | 757 | 729 | 734 | 252,000 | 1,468 |
| 2006-06-19 | 767 | 768 | 744 | 750 | 152,000 | 1,500 |
| 2006-06-16 | 746 | 790 | 744 | 761 | 472,000 | 1,522 |
| 2006-06-15 | 712 | 731 | 712 | 731 | 396,000 | 1,462 |
| 2006-06-14 | 697 | 717 | 696 | 702 | 339,000 | 1,404 |
| 2006-06-13 | 727 | 730 | 705 | 707 | 418,000 | 1,414 |
| 2006-06-12 | 725 | 737 | 711 | 726 | 446,000 | 1,452 |
| 2006-06-09 | 739 | 749 | 703 | 718 | 622,000 | 1,436 |
| 2006-06-08 | 730 | 749 | 709 | 732 | 711,000 | 1,464 |
| 2006-06-07 | 760 | 777 | 743 | 746 | 550,000 | 1,492 |
| 2006-06-06 | 784 | 790 | 761 | 770 | 558,000 | 1,540 |
| 2006-06-05 | 797 | 814 | 780 | 783 | 493,000 | 1,566 |
| 2006-06-02 | 818 | 820 | 783 | 808 | 373,000 | 1,616 |
| 2006-06-01 | 819 | 831 | 810 | 817 | 673,000 | 1,634 |
| 2006-05-31 | 799 | 817 | 785 | 813 | 1,065,000 | 1,626 |
| 2006-05-30 | 786 | 802 | 783 | 792 | 410,000 | 1,584 |
| 2006-05-29 | 787 | 797 | 778 | 786 | 574,000 | 1,572 |
| 2006-05-26 | 780 | 790 | 772 | 783 | 620,000 | 1,566 |
| 2006-05-25 | 753 | 768 | 744 | 750 | 885,000 | 1,500 |
| 2006-05-24 | 750 | 755 | 718 | 743 | 514,000 | 1,486 |
| 2006-05-23 | 751 | 756 | 731 | 743 | 414,000 | 1,486 |
| 2006-05-22 | 787 | 793 | 751 | 755 | 253,000 | 1,510 |
| 2006-05-19 | 765 | 779 | 754 | 767 | 409,000 | 1,534 |
| 2006-05-18 | 762 | 788 | 762 | 770 | 343,000 | 1,540 |
| 2006-05-17 | 765 | 790 | 760 | 790 | 562,000 | 1,580 |
| 2006-05-16 | 794 | 807 | 756 | 759 | 538,000 | 1,518 |
| 2006-05-15 | 800 | 817 | 786 | 803 | 641,000 | 1,606 |
| 2006-05-12 | 785 | 800 | 772 | 799 | 433,000 | 1,598 |
| 2006-05-11 | 806 | 812 | 790 | 797 | 949,000 | 1,594 |
| 2006-05-10 | 832 | 832 | 803 | 813 | 791,000 | 1,626 |
| 2006-05-09 | 862 | 865 | 821 | 841 | 861,000 | 1,682 |
| 2006-05-08 | 857 | 869 | 846 | 869 | 598,000 | 1,738 |
| 2006-05-02 | 866 | 875 | 855 | 867 | 424,000 | 1,734 |
| 2006-05-01 | 860 | 866 | 847 | 860 | 289,000 | 1,720 |
| 2006-04-28 | 851 | 863 | 830 | 857 | 495,000 | 1,714 |
| 2006-04-27 | 837 | 861 | 835 | 852 | 319,000 | 1,704 |
| 2006-04-26 | 820 | 846 | 820 | 836 | 471,000 | 1,672 |
| 2006-04-25 | 840 | 840 | 825 | 825 | 463,000 | 1,650 |
| 2006-04-24 | 862 | 862 | 832 | 843 | 706,000 | 1,686 |
| 2006-04-21 | 831 | 852 | 831 | 851 | 694,000 | 1,702 |
| 2006-04-20 | 832 | 832 | 818 | 821 | 471,000 | 1,642 |
| 2006-04-19 | 844 | 851 | 837 | 837 | 348,000 | 1,674 |
| 2006-04-18 | 834 | 842 | 830 | 836 | 940,000 | 1,672 |
| 2006-04-17 | 869 | 874 | 850 | 852 | 274,000 | 1,704 |
| 2006-04-14 | 876 | 878 | 845 | 865 | 428,000 | 1,730 |
| 2006-04-13 | 862 | 890 | 862 | 875 | 519,000 | 1,750 |
| 2006-04-12 | 879 | 883 | 865 | 865 | 420,000 | 1,730 |
| 2006-04-11 | 894 | 894 | 873 | 875 | 294,000 | 1,750 |
| 2006-04-10 | 870 | 905 | 870 | 895 | 1,246,000 | 1,790 |
| 2006-04-07 | 844 | 860 | 837 | 859 | 344,000 | 1,718 |
| 2006-04-06 | 813 | 852 | 812 | 843 | 693,000 | 1,686 |
| 2006-04-05 | 826 | 845 | 791 | 813 | 657,000 | 1,626 |
| 2006-04-04 | 847 | 848 | 823 | 831 | 485,000 | 1,662 |
| 2006-04-03 | 822 | 850 | 817 | 840 | 455,000 | 1,680 |
| 2006-03-31 | 805 | 822 | 805 | 816 | 215,000 | 1,632 |
| 2006-03-30 | 812 | 823 | 808 | 815 | 185,000 | 1,630 |
| 2006-03-29 | 805 | 815 | 803 | 813 | 171,000 | 1,626 |
| 2006-03-28 | 802 | 817 | 802 | 815 | 164,000 | 1,630 |
| 2006-03-27 | 830 | 841 | 795 | 812 | 363,000 | 1,624 |
| 2006-03-24 | 819 | 828 | 814 | 825 | 420,000 | 1,650 |
| 2006-03-23 | 820 | 823 | 804 | 809 | 326,000 | 1,618 |
| 2006-03-22 | 810 | 827 | 795 | 817 | 802,000 | 1,634 |
| 2006-03-20 | 782 | 819 | 782 | 808 | 1,019,000 | 1,616 |
| 2006-03-17 | 774 | 793 | 768 | 792 | 746,000 | 1,584 |
| 2006-03-16 | 754 | 774 | 754 | 765 | 568,000 | 1,530 |
| 2006-03-15 | 764 | 764 | 744 | 744 | 148,000 | 1,488 |
| 2006-03-14 | 742 | 756 | 742 | 755 | 248,000 | 1,510 |
| 2006-03-13 | 730 | 765 | 729 | 760 | 360,000 | 1,520 |
| 2006-03-10 | 715 | 743 | 709 | 737 | 727,000 | 1,474 |
| 2006-03-09 | 712 | 730 | 709 | 714 | 449,000 | 1,428 |
| 2006-03-08 | 718 | 718 | 710 | 712 | 156,000 | 1,424 |
| 2006-03-07 | 730 | 736 | 724 | 728 | 226,000 | 1,456 |
| 2006-03-06 | 745 | 752 | 726 | 735 | 381,000 | 1,470 |
| 2006-03-03 | 749 | 749 | 728 | 737 | 262,000 | 1,474 |
| 2006-03-02 | 753 | 753 | 737 | 743 | 211,000 | 1,486 |
| 2006-03-01 | 749 | 759 | 737 | 739 | 189,000 | 1,478 |
| 2006-02-28 | 757 | 767 | 731 | 759 | 320,000 | 1,518 |
| 2006-02-27 | 750 | 758 | 737 | 757 | 282,000 | 1,514 |
| 2006-02-24 | 748 | 760 | 728 | 759 | 326,000 | 1,518 |
| 2006-02-23 | 732 | 742 | 732 | 738 | 230,000 | 1,476 |
| 2006-02-22 | 748 | 748 | 730 | 732 | 329,000 | 1,464 |
| 2006-02-21 | 715 | 749 | 711 | 749 | 403,000 | 1,498 |
| 2006-02-20 | 738 | 742 | 712 | 725 | 530,000 | 1,450 |
| 2006-02-17 | 765 | 773 | 743 | 748 | 505,000 | 1,496 |
| 2006-02-16 | 766 | 782 | 766 | 774 | 260,000 | 1,548 |
| 2006-02-15 | 780 | 796 | 766 | 772 | 749,000 | 1,544 |
| 2006-02-14 | 776 | 785 | 768 | 777 | 542,000 | 1,554 |
| 2006-02-13 | 790 | 797 | 780 | 791 | 607,000 | 1,582 |
| 2006-02-10 | 805 | 829 | 789 | 797 | 1,375,000 | 1,594 |
| 2006-02-09 | 791 | 792 | 781 | 784 | 432,000 | 1,568 |
| 2006-02-08 | 784 | 794 | 771 | 771 | 431,000 | 1,542 |
| 2006-02-07 | 785 | 793 | 779 | 786 | 255,000 | 1,572 |
| 2006-02-06 | 790 | 799 | 788 | 795 | 388,000 | 1,590 |
| 2006-02-03 | 771 | 793 | 770 | 789 | 236,000 | 1,578 |
| 2006-02-02 | 782 | 794 | 774 | 781 | 290,000 | 1,562 |
| 2006-02-01 | 773 | 782 | 769 | 777 | 390,000 | 1,554 |
| 2006-01-31 | 773 | 786 | 762 | 783 | 256,000 | 1,566 |
| 2006-01-30 | 753 | 771 | 753 | 759 | 629,000 | 1,518 |
| 2006-01-27 | 739 | 754 | 739 | 752 | 321,000 | 1,504 |
| 2006-01-26 | 735 | 750 | 735 | 735 | 268,000 | 1,470 |
| 2006-01-25 | 742 | 745 | 720 | 741 | 330,000 | 1,482 |
| 2006-01-24 | 706 | 739 | 706 | 737 | 311,000 | 1,474 |
| 2006-01-23 | 722 | 732 | 701 | 706 | 529,000 | 1,412 |
| 2006-01-20 | 750 | 758 | 742 | 750 | 544,000 | 1,500 |
| 2006-01-19 | 720 | 757 | 720 | 744 | 536,000 | 1,488 |
| 2006-01-18 | 749 | 750 | 716 | 736 | 532,000 | 1,472 |
| 2006-01-17 | 748 | 758 | 746 | 749 | 581,000 | 1,498 |
| 2006-01-16 | 782 | 784 | 766 | 767 | 555,000 | 1,534 |
| 2006-01-13 | 783 | 795 | 782 | 789 | 488,000 | 1,578 |
| 2006-01-12 | 786 | 805 | 782 | 799 | 850,000 | 1,598 |
| 2006-01-11 | 800 | 800 | 782 | 782 | 538,000 | 1,564 |
| 2006-01-10 | 794 | 808 | 791 | 794 | 646,000 | 1,588 |
| 2006-01-06 | 772 | 789 | 763 | 785 | 435,000 | 1,570 |
| 2006-01-05 | 775 | 775 | 762 | 767 | 247,000 | 1,534 |
| 2006-01-04 | 767 | 770 | 754 | 770 | 156,000 | 1,540 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
