5393 ニチアス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 221 | 224 | 220 | 223 | 63,000 | 446 |
| 2008-12-29 | 225 | 225 | 219 | 221 | 149,000 | 442 |
| 2008-12-26 | 219 | 224 | 219 | 224 | 84,000 | 448 |
| 2008-12-25 | 223 | 223 | 218 | 220 | 237,000 | 440 |
| 2008-12-24 | 223 | 224 | 217 | 218 | 347,000 | 436 |
| 2008-12-22 | 222 | 228 | 217 | 228 | 365,000 | 456 |
| 2008-12-19 | 224 | 227 | 220 | 220 | 239,000 | 440 |
| 2008-12-18 | 228 | 232 | 224 | 226 | 330,000 | 452 |
| 2008-12-17 | 240 | 242 | 229 | 233 | 765,000 | 466 |
| 2008-12-16 | 225 | 241 | 225 | 239 | 746,000 | 478 |
| 2008-12-15 | 222 | 232 | 221 | 230 | 702,000 | 460 |
| 2008-12-12 | 216 | 223 | 212 | 217 | 612,000 | 434 |
| 2008-12-11 | 216 | 219 | 210 | 216 | 453,000 | 432 |
| 2008-12-10 | 225 | 232 | 219 | 221 | 923,000 | 442 |
| 2008-12-09 | 218 | 220 | 212 | 215 | 405,000 | 430 |
| 2008-12-08 | 212 | 218 | 209 | 218 | 350,000 | 436 |
| 2008-12-05 | 210 | 215 | 203 | 209 | 445,000 | 418 |
| 2008-12-04 | 224 | 226 | 203 | 205 | 409,000 | 410 |
| 2008-12-03 | 228 | 228 | 219 | 223 | 188,000 | 446 |
| 2008-12-02 | 220 | 229 | 220 | 224 | 435,000 | 448 |
| 2008-12-01 | 229 | 233 | 228 | 230 | 134,000 | 460 |
| 2008-11-28 | 228 | 238 | 227 | 232 | 447,000 | 464 |
| 2008-11-27 | 240 | 240 | 232 | 233 | 370,000 | 466 |
| 2008-11-26 | 224 | 240 | 222 | 235 | 768,000 | 470 |
| 2008-11-25 | 229 | 231 | 222 | 226 | 778,000 | 452 |
| 2008-11-21 | 199 | 217 | 196 | 214 | 700,000 | 428 |
| 2008-11-20 | 210 | 212 | 204 | 204 | 754,000 | 408 |
| 2008-11-19 | 228 | 228 | 215 | 218 | 295,000 | 436 |
| 2008-11-18 | 215 | 223 | 215 | 223 | 228,000 | 446 |
| 2008-11-17 | 226 | 232 | 217 | 222 | 470,000 | 444 |
| 2008-11-14 | 232 | 235 | 227 | 231 | 545,000 | 462 |
| 2008-11-13 | 227 | 229 | 221 | 222 | 440,000 | 444 |
| 2008-11-12 | 232 | 238 | 231 | 235 | 547,000 | 470 |
| 2008-11-11 | 231 | 239 | 229 | 239 | 838,000 | 478 |
| 2008-11-10 | 237 | 238 | 231 | 236 | 1,020,000 | 472 |
| 2008-11-07 | 212 | 219 | 203 | 217 | 1,162,000 | 434 |
| 2008-11-06 | 216 | 228 | 215 | 222 | 1,046,000 | 444 |
| 2008-11-05 | 245 | 249 | 229 | 231 | 1,667,000 | 462 |
| 2008-11-04 | 221 | 240 | 221 | 240 | 1,342,000 | 480 |
| 2008-10-31 | 203 | 226 | 198 | 224 | 1,739,000 | 448 |
| 2008-10-30 | 185 | 202 | 181 | 201 | 1,249,000 | 402 |
| 2008-10-29 | 204 | 206 | 180 | 186 | 917,000 | 372 |
| 2008-10-28 | 172 | 191 | 165 | 191 | 919,000 | 382 |
| 2008-10-27 | 185 | 193 | 175 | 177 | 799,000 | 354 |
| 2008-10-24 | 204 | 204 | 190 | 192 | 1,047,000 | 384 |
| 2008-10-23 | 201 | 202 | 191 | 199 | 1,571,000 | 398 |
| 2008-10-22 | 217 | 220 | 209 | 211 | 522,000 | 422 |
| 2008-10-21 | 220 | 224 | 217 | 222 | 832,000 | 444 |
| 2008-10-20 | 222 | 222 | 204 | 211 | 1,263,000 | 422 |
| 2008-10-17 | 226 | 228 | 214 | 222 | 967,000 | 444 |
| 2008-10-16 | 218 | 218 | 207 | 211 | 1,034,000 | 422 |
| 2008-10-15 | 238 | 238 | 224 | 232 | 1,054,000 | 464 |
| 2008-10-14 | 244 | 249 | 232 | 249 | 1,283,000 | 498 |
| 2008-10-10 | 188 | 202 | 180 | 199 | 2,136,000 | 398 |
| 2008-10-09 | 178 | 200 | 178 | 198 | 1,752,000 | 396 |
| 2008-10-08 | 199 | 205 | 170 | 174 | 2,671,000 | 348 |
| 2008-10-07 | 202 | 222 | 193 | 212 | 1,913,000 | 424 |
| 2008-10-06 | 258 | 259 | 225 | 227 | 1,499,000 | 454 |
| 2008-10-03 | 280 | 283 | 265 | 272 | 877,000 | 544 |
| 2008-10-02 | 300 | 300 | 280 | 280 | 875,000 | 560 |
| 2008-10-01 | 314 | 318 | 299 | 299 | 655,000 | 598 |
| 2008-09-30 | 310 | 319 | 309 | 314 | 783,000 | 628 |
| 2008-09-29 | 337 | 337 | 328 | 328 | 417,000 | 656 |
| 2008-09-26 | 346 | 346 | 330 | 333 | 632,000 | 666 |
| 2008-09-25 | 335 | 348 | 335 | 345 | 777,000 | 690 |
| 2008-09-24 | 336 | 345 | 328 | 341 | 952,000 | 682 |
| 2008-09-22 | 346 | 346 | 331 | 334 | 1,173,000 | 668 |
| 2008-09-19 | 335 | 353 | 335 | 337 | 1,667,000 | 674 |
| 2008-09-18 | 330 | 343 | 317 | 339 | 2,371,000 | 678 |
| 2008-09-17 | 347 | 349 | 330 | 332 | 1,441,000 | 664 |
| 2008-09-16 | 330 | 357 | 329 | 343 | 3,731,000 | 686 |
| 2008-09-12 | 356 | 361 | 347 | 357 | 4,271,000 | 714 |
| 2008-09-11 | 334 | 357 | 334 | 355 | 4,558,000 | 710 |
| 2008-09-10 | 335 | 347 | 330 | 339 | 6,016,000 | 678 |
| 2008-09-09 | 328 | 353 | 326 | 345 | 16,036,000 | 690 |
| 2008-09-08 | 280 | 296 | 280 | 288 | 848,000 | 576 |
| 2008-09-05 | 269 | 280 | 264 | 279 | 736,000 | 558 |
| 2008-09-04 | 272 | 280 | 271 | 278 | 811,000 | 556 |
| 2008-09-03 | 280 | 283 | 272 | 280 | 1,166,000 | 560 |
| 2008-09-02 | 284 | 299 | 270 | 275 | 1,771,000 | 550 |
| 2008-09-01 | 308 | 308 | 281 | 288 | 960,000 | 576 |
| 2008-08-29 | 311 | 313 | 306 | 310 | 701,000 | 620 |
| 2008-08-28 | 312 | 314 | 308 | 311 | 497,000 | 622 |
| 2008-08-27 | 318 | 319 | 314 | 314 | 425,000 | 628 |
| 2008-08-26 | 313 | 322 | 311 | 320 | 480,000 | 640 |
| 2008-08-25 | 317 | 319 | 313 | 318 | 468,000 | 636 |
| 2008-08-22 | 317 | 317 | 310 | 312 | 327,000 | 624 |
| 2008-08-21 | 315 | 316 | 311 | 314 | 415,000 | 628 |
| 2008-08-20 | 310 | 315 | 310 | 313 | 470,000 | 626 |
| 2008-08-19 | 320 | 320 | 312 | 315 | 332,000 | 630 |
| 2008-08-18 | 320 | 330 | 318 | 325 | 385,000 | 650 |
| 2008-08-15 | 313 | 324 | 311 | 324 | 1,285,000 | 648 |
| 2008-08-14 | 315 | 318 | 308 | 314 | 1,580,000 | 628 |
| 2008-08-13 | 325 | 326 | 318 | 321 | 816,000 | 642 |
| 2008-08-12 | 340 | 340 | 322 | 323 | 555,000 | 646 |
| 2008-08-11 | 343 | 343 | 334 | 337 | 568,000 | 674 |
| 2008-08-08 | 328 | 336 | 323 | 334 | 519,000 | 668 |
| 2008-08-07 | 336 | 336 | 330 | 331 | 364,000 | 662 |
| 2008-08-06 | 333 | 339 | 330 | 337 | 1,003,000 | 674 |
| 2008-08-05 | 335 | 337 | 327 | 328 | 905,000 | 656 |
| 2008-08-04 | 348 | 351 | 333 | 336 | 944,000 | 672 |
| 2008-08-01 | 363 | 363 | 349 | 349 | 689,000 | 698 |
| 2008-07-31 | 367 | 371 | 362 | 365 | 452,000 | 730 |
| 2008-07-30 | 363 | 366 | 359 | 366 | 479,000 | 732 |
| 2008-07-29 | 358 | 363 | 351 | 358 | 705,000 | 716 |
| 2008-07-28 | 366 | 366 | 357 | 366 | 642,000 | 732 |
| 2008-07-25 | 360 | 360 | 353 | 358 | 770,000 | 716 |
| 2008-07-24 | 365 | 369 | 363 | 367 | 1,127,000 | 734 |
| 2008-07-23 | 345 | 360 | 343 | 360 | 961,000 | 720 |
| 2008-07-22 | 340 | 344 | 333 | 343 | 584,000 | 686 |
| 2008-07-18 | 346 | 351 | 339 | 342 | 433,000 | 684 |
| 2008-07-17 | 348 | 348 | 344 | 346 | 439,000 | 692 |
| 2008-07-16 | 337 | 346 | 335 | 339 | 937,000 | 678 |
| 2008-07-15 | 357 | 360 | 338 | 340 | 1,074,000 | 680 |
| 2008-07-14 | 360 | 370 | 357 | 358 | 1,061,000 | 716 |
| 2008-07-11 | 355 | 363 | 351 | 359 | 3,385,000 | 718 |
| 2008-07-10 | 346 | 359 | 346 | 356 | 1,998,000 | 712 |
| 2008-07-09 | 357 | 362 | 353 | 355 | 866,000 | 710 |
| 2008-07-08 | 355 | 367 | 349 | 349 | 1,929,000 | 698 |
| 2008-07-07 | 341 | 371 | 337 | 360 | 3,244,000 | 720 |
| 2008-07-04 | 336 | 340 | 332 | 336 | 771,000 | 672 |
| 2008-07-03 | 333 | 334 | 327 | 331 | 821,000 | 662 |
| 2008-07-02 | 339 | 342 | 330 | 334 | 829,000 | 668 |
| 2008-07-01 | 333 | 344 | 333 | 333 | 927,000 | 666 |
| 2008-06-30 | 330 | 332 | 325 | 326 | 722,000 | 652 |
| 2008-06-27 | 330 | 333 | 327 | 330 | 1,108,000 | 660 |
| 2008-06-26 | 340 | 344 | 337 | 338 | 486,000 | 676 |
| 2008-06-25 | 344 | 345 | 335 | 339 | 670,000 | 678 |
| 2008-06-24 | 337 | 342 | 337 | 341 | 549,000 | 682 |
| 2008-06-23 | 341 | 342 | 335 | 339 | 1,052,000 | 678 |
| 2008-06-20 | 351 | 354 | 342 | 343 | 1,907,000 | 686 |
| 2008-06-19 | 357 | 361 | 348 | 349 | 1,524,000 | 698 |
| 2008-06-18 | 346 | 363 | 346 | 362 | 1,811,000 | 724 |
| 2008-06-17 | 352 | 353 | 345 | 345 | 1,603,000 | 690 |
| 2008-06-16 | 353 | 357 | 348 | 355 | 1,124,000 | 710 |
| 2008-06-13 | 343 | 347 | 340 | 345 | 992,000 | 690 |
| 2008-06-12 | 344 | 348 | 340 | 347 | 965,000 | 694 |
| 2008-06-11 | 352 | 352 | 342 | 348 | 792,000 | 696 |
| 2008-06-10 | 362 | 370 | 347 | 351 | 1,612,000 | 702 |
| 2008-06-09 | 359 | 359 | 352 | 358 | 1,059,000 | 716 |
| 2008-06-06 | 374 | 375 | 362 | 363 | 1,024,000 | 726 |
| 2008-06-05 | 375 | 376 | 365 | 369 | 1,255,000 | 738 |
| 2008-06-04 | 370 | 378 | 367 | 375 | 1,596,000 | 750 |
| 2008-06-03 | 380 | 380 | 369 | 369 | 1,936,000 | 738 |
| 2008-06-02 | 391 | 391 | 382 | 382 | 1,076,000 | 764 |
| 2008-05-30 | 390 | 394 | 382 | 390 | 1,047,000 | 780 |
| 2008-05-29 | 384 | 396 | 380 | 388 | 1,677,000 | 776 |
| 2008-05-28 | 412 | 413 | 372 | 374 | 4,217,000 | 748 |
| 2008-05-27 | 422 | 424 | 411 | 417 | 672,000 | 834 |
| 2008-05-26 | 437 | 437 | 416 | 417 | 1,415,000 | 834 |
| 2008-05-23 | 440 | 446 | 437 | 440 | 2,008,000 | 880 |
| 2008-05-22 | 421 | 436 | 418 | 435 | 1,067,000 | 870 |
| 2008-05-21 | 434 | 440 | 422 | 427 | 1,498,000 | 854 |
| 2008-05-20 | 428 | 446 | 425 | 439 | 3,196,000 | 878 |
| 2008-05-19 | 434 | 454 | 406 | 418 | 4,992,000 | 836 |
| 2008-05-16 | 435 | 448 | 431 | 433 | 1,639,000 | 866 |
| 2008-05-15 | 447 | 451 | 430 | 439 | 2,072,000 | 878 |
| 2008-05-14 | 443 | 454 | 437 | 445 | 3,251,000 | 890 |
| 2008-05-13 | 450 | 452 | 430 | 435 | 3,268,000 | 870 |
| 2008-05-12 | 404 | 453 | 397 | 445 | 5,906,000 | 890 |
| 2008-05-09 | 424 | 426 | 396 | 408 | 4,289,000 | 816 |
| 2008-05-08 | 372 | 435 | 371 | 434 | 5,013,000 | 868 |
| 2008-05-07 | 365 | 383 | 364 | 372 | 1,204,000 | 744 |
| 2008-05-02 | 358 | 362 | 355 | 362 | 500,000 | 724 |
| 2008-05-01 | 364 | 365 | 352 | 353 | 536,000 | 706 |
| 2008-04-30 | 360 | 369 | 360 | 363 | 613,000 | 726 |
| 2008-04-28 | 361 | 366 | 360 | 363 | 627,000 | 726 |
| 2008-04-25 | 360 | 362 | 356 | 357 | 489,000 | 714 |
| 2008-04-24 | 352 | 363 | 351 | 355 | 616,000 | 710 |
| 2008-04-23 | 346 | 356 | 345 | 351 | 705,000 | 702 |
| 2008-04-22 | 346 | 357 | 344 | 350 | 814,000 | 700 |
| 2008-04-21 | 349 | 349 | 343 | 344 | 381,000 | 688 |
| 2008-04-18 | 347 | 347 | 341 | 342 | 306,000 | 684 |
| 2008-04-17 | 342 | 347 | 341 | 343 | 524,000 | 686 |
| 2008-04-16 | 335 | 342 | 333 | 337 | 743,000 | 674 |
| 2008-04-15 | 338 | 339 | 331 | 331 | 846,000 | 662 |
| 2008-04-14 | 334 | 344 | 334 | 337 | 532,000 | 674 |
| 2008-04-11 | 337 | 344 | 337 | 342 | 710,000 | 684 |
| 2008-04-10 | 349 | 349 | 335 | 335 | 815,000 | 670 |
| 2008-04-09 | 356 | 358 | 343 | 348 | 1,116,000 | 696 |
| 2008-04-08 | 355 | 359 | 354 | 355 | 335,000 | 710 |
| 2008-04-07 | 353 | 357 | 352 | 356 | 403,000 | 712 |
| 2008-04-04 | 361 | 361 | 353 | 353 | 718,000 | 706 |
| 2008-04-03 | 350 | 367 | 346 | 364 | 1,635,000 | 728 |
| 2008-04-02 | 355 | 356 | 343 | 346 | 1,732,000 | 692 |
| 2008-04-01 | 353 | 358 | 341 | 343 | 1,531,000 | 686 |
| 2008-03-31 | 361 | 365 | 351 | 355 | 1,095,000 | 710 |
| 2008-03-28 | 358 | 368 | 357 | 368 | 1,249,000 | 736 |
| 2008-03-27 | 365 | 370 | 360 | 360 | 938,000 | 720 |
| 2008-03-26 | 371 | 378 | 368 | 373 | 747,000 | 746 |
| 2008-03-25 | 385 | 385 | 364 | 370 | 1,073,000 | 740 |
| 2008-03-24 | 379 | 390 | 373 | 373 | 1,513,000 | 746 |
| 2008-03-21 | 364 | 383 | 363 | 380 | 1,547,000 | 760 |
| 2008-03-19 | 370 | 370 | 360 | 367 | 1,108,000 | 734 |
| 2008-03-18 | 349 | 359 | 347 | 355 | 1,170,000 | 710 |
| 2008-03-17 | 350 | 358 | 344 | 347 | 1,218,000 | 694 |
| 2008-03-14 | 372 | 374 | 359 | 360 | 1,444,000 | 720 |
| 2008-03-13 | 386 | 399 | 367 | 374 | 1,561,000 | 748 |
| 2008-03-12 | 409 | 410 | 386 | 386 | 1,569,000 | 772 |
| 2008-03-11 | 379 | 392 | 358 | 389 | 3,099,000 | 778 |
| 2008-03-10 | 404 | 410 | 384 | 384 | 2,853,000 | 768 |
| 2008-03-07 | 417 | 420 | 408 | 414 | 1,900,000 | 828 |
| 2008-03-06 | 435 | 441 | 428 | 432 | 2,159,000 | 864 |
| 2008-03-05 | 435 | 443 | 426 | 433 | 1,433,000 | 866 |
| 2008-03-04 | 450 | 450 | 426 | 435 | 2,059,000 | 870 |
| 2008-03-03 | 451 | 458 | 437 | 440 | 3,395,000 | 880 |
| 2008-02-29 | 476 | 485 | 462 | 473 | 2,853,000 | 946 |
| 2008-02-28 | 463 | 496 | 463 | 481 | 7,568,000 | 962 |
| 2008-02-27 | 474 | 478 | 455 | 472 | 6,112,000 | 944 |
| 2008-02-26 | 443 | 483 | 442 | 469 | 12,847,000 | 938 |
| 2008-02-25 | 441 | 442 | 434 | 439 | 1,427,000 | 878 |
| 2008-02-22 | 431 | 440 | 427 | 433 | 1,378,000 | 866 |
| 2008-02-21 | 429 | 439 | 428 | 434 | 1,820,000 | 868 |
| 2008-02-20 | 437 | 446 | 425 | 426 | 2,306,000 | 852 |
| 2008-02-19 | 449 | 449 | 426 | 439 | 3,094,000 | 878 |
| 2008-02-18 | 430 | 452 | 430 | 441 | 5,019,000 | 882 |
| 2008-02-15 | 406 | 427 | 404 | 422 | 3,477,000 | 844 |
| 2008-02-14 | 405 | 415 | 400 | 411 | 2,537,000 | 822 |
| 2008-02-13 | 398 | 406 | 395 | 398 | 1,449,000 | 796 |
| 2008-02-12 | 401 | 407 | 393 | 395 | 2,712,000 | 790 |
| 2008-02-08 | 396 | 412 | 387 | 393 | 4,127,000 | 786 |
| 2008-02-07 | 411 | 416 | 390 | 401 | 3,649,000 | 802 |
| 2008-02-06 | 425 | 447 | 402 | 406 | 10,681,000 | 812 |
| 2008-02-05 | 396 | 437 | 391 | 430 | 7,774,000 | 860 |
| 2008-02-04 | 397 | 402 | 388 | 398 | 1,695,000 | 796 |
| 2008-02-01 | 404 | 407 | 388 | 388 | 1,657,000 | 776 |
| 2008-01-31 | 393 | 404 | 387 | 403 | 1,503,000 | 806 |
| 2008-01-30 | 405 | 413 | 390 | 395 | 2,030,000 | 790 |
| 2008-01-29 | 412 | 417 | 397 | 405 | 2,059,000 | 810 |
| 2008-01-28 | 395 | 425 | 393 | 399 | 4,379,000 | 798 |
| 2008-01-25 | 393 | 403 | 393 | 399 | 2,757,000 | 798 |
| 2008-01-24 | 383 | 394 | 379 | 389 | 2,418,000 | 778 |
| 2008-01-23 | 389 | 389 | 365 | 376 | 2,122,000 | 752 |
| 2008-01-22 | 370 | 382 | 360 | 364 | 2,949,000 | 728 |
| 2008-01-21 | 406 | 406 | 379 | 383 | 2,422,000 | 766 |
| 2008-01-18 | 365 | 410 | 363 | 409 | 3,645,000 | 818 |
| 2008-01-17 | 367 | 388 | 357 | 380 | 4,555,000 | 760 |
| 2008-01-16 | 367 | 381 | 353 | 353 | 4,604,000 | 706 |
| 2008-01-15 | 420 | 422 | 391 | 392 | 3,602,000 | 784 |
| 2008-01-11 | 428 | 435 | 410 | 412 | 4,713,000 | 824 |
| 2008-01-10 | 441 | 448 | 413 | 418 | 6,693,000 | 836 |
| 2008-01-09 | 417 | 443 | 417 | 436 | 7,055,000 | 872 |
| 2008-01-08 | 446 | 459 | 404 | 422 | 9,687,000 | 844 |
| 2008-01-07 | 428 | 468 | 426 | 446 | 11,734,000 | 892 |
| 2008-01-04 | 420 | 429 | 411 | 425 | 4,489,000 | 850 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株