5393 ニチアス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 369 | 369 | 363 | 368 | 207,000 | 736 |
| 2009-12-29 | 364 | 369 | 363 | 366 | 372,000 | 732 |
| 2009-12-28 | 359 | 366 | 358 | 363 | 288,000 | 726 |
| 2009-12-25 | 365 | 366 | 362 | 362 | 283,000 | 724 |
| 2009-12-24 | 362 | 363 | 358 | 363 | 341,000 | 726 |
| 2009-12-22 | 354 | 360 | 353 | 357 | 401,000 | 714 |
| 2009-12-21 | 353 | 354 | 350 | 350 | 152,000 | 700 |
| 2009-12-18 | 345 | 352 | 345 | 352 | 340,000 | 704 |
| 2009-12-17 | 347 | 350 | 346 | 348 | 162,000 | 696 |
| 2009-12-16 | 346 | 350 | 345 | 348 | 191,000 | 696 |
| 2009-12-15 | 347 | 351 | 346 | 346 | 145,000 | 692 |
| 2009-12-14 | 341 | 350 | 337 | 348 | 182,000 | 696 |
| 2009-12-11 | 343 | 347 | 341 | 345 | 234,000 | 690 |
| 2009-12-10 | 345 | 348 | 340 | 340 | 383,000 | 680 |
| 2009-12-09 | 351 | 357 | 348 | 355 | 345,000 | 710 |
| 2009-12-08 | 355 | 359 | 352 | 356 | 240,000 | 712 |
| 2009-12-07 | 351 | 364 | 350 | 361 | 641,000 | 722 |
| 2009-12-04 | 352 | 353 | 345 | 352 | 491,000 | 704 |
| 2009-12-03 | 338 | 353 | 337 | 353 | 604,000 | 706 |
| 2009-12-02 | 324 | 337 | 321 | 332 | 426,000 | 664 |
| 2009-12-01 | 307 | 324 | 307 | 324 | 294,000 | 648 |
| 2009-11-30 | 293 | 309 | 293 | 307 | 356,000 | 614 |
| 2009-11-27 | 304 | 307 | 296 | 297 | 215,000 | 594 |
| 2009-11-26 | 305 | 314 | 304 | 310 | 136,000 | 620 |
| 2009-11-25 | 313 | 314 | 306 | 310 | 202,000 | 620 |
| 2009-11-24 | 310 | 313 | 308 | 312 | 232,000 | 624 |
| 2009-11-20 | 294 | 309 | 294 | 309 | 317,000 | 618 |
| 2009-11-19 | 304 | 306 | 292 | 300 | 374,000 | 600 |
| 2009-11-18 | 303 | 314 | 303 | 312 | 310,000 | 624 |
| 2009-11-17 | 322 | 324 | 305 | 305 | 436,000 | 610 |
| 2009-11-16 | 323 | 330 | 323 | 327 | 233,000 | 654 |
| 2009-11-13 | 338 | 338 | 320 | 323 | 481,000 | 646 |
| 2009-11-12 | 351 | 352 | 337 | 338 | 331,000 | 676 |
| 2009-11-11 | 350 | 357 | 347 | 347 | 586,000 | 694 |
| 2009-11-10 | 349 | 350 | 342 | 350 | 707,000 | 700 |
| 2009-11-09 | 341 | 349 | 340 | 349 | 468,000 | 698 |
| 2009-11-06 | 345 | 346 | 338 | 338 | 313,000 | 676 |
| 2009-11-05 | 341 | 353 | 340 | 346 | 1,015,000 | 692 |
| 2009-11-04 | 332 | 338 | 328 | 338 | 144,000 | 676 |
| 2009-11-02 | 323 | 332 | 323 | 332 | 123,000 | 664 |
| 2009-10-30 | 327 | 333 | 323 | 332 | 244,000 | 664 |
| 2009-10-29 | 326 | 328 | 320 | 328 | 257,000 | 656 |
| 2009-10-28 | 329 | 333 | 328 | 329 | 95,000 | 658 |
| 2009-10-27 | 333 | 334 | 328 | 329 | 190,000 | 658 |
| 2009-10-26 | 330 | 337 | 328 | 336 | 211,000 | 672 |
| 2009-10-23 | 333 | 334 | 330 | 333 | 183,000 | 666 |
| 2009-10-22 | 331 | 331 | 328 | 330 | 135,000 | 660 |
| 2009-10-21 | 332 | 333 | 330 | 330 | 175,000 | 660 |
| 2009-10-20 | 334 | 337 | 333 | 335 | 128,000 | 670 |
| 2009-10-19 | 330 | 333 | 328 | 332 | 106,000 | 664 |
| 2009-10-16 | 339 | 339 | 331 | 331 | 115,000 | 662 |
| 2009-10-15 | 335 | 339 | 333 | 338 | 134,000 | 676 |
| 2009-10-14 | 337 | 338 | 330 | 334 | 157,000 | 668 |
| 2009-10-13 | 342 | 344 | 334 | 336 | 297,000 | 672 |
| 2009-10-09 | 331 | 341 | 328 | 339 | 232,000 | 678 |
| 2009-10-08 | 336 | 337 | 328 | 330 | 209,000 | 660 |
| 2009-10-07 | 329 | 335 | 326 | 335 | 274,000 | 670 |
| 2009-10-06 | 328 | 338 | 323 | 330 | 669,000 | 660 |
| 2009-10-05 | 310 | 315 | 310 | 313 | 307,000 | 626 |
| 2009-10-02 | 310 | 314 | 306 | 310 | 485,000 | 620 |
| 2009-10-01 | 334 | 334 | 329 | 330 | 175,000 | 660 |
| 2009-09-30 | 335 | 340 | 331 | 335 | 158,000 | 670 |
| 2009-09-29 | 340 | 340 | 334 | 338 | 159,000 | 676 |
| 2009-09-28 | 339 | 342 | 330 | 340 | 360,000 | 680 |
| 2009-09-25 | 355 | 355 | 346 | 347 | 131,000 | 694 |
| 2009-09-24 | 343 | 355 | 342 | 355 | 314,000 | 710 |
| 2009-09-18 | 342 | 344 | 335 | 343 | 210,000 | 686 |
| 2009-09-17 | 345 | 347 | 340 | 347 | 254,000 | 694 |
| 2009-09-16 | 349 | 354 | 342 | 343 | 267,000 | 686 |
| 2009-09-15 | 353 | 354 | 349 | 351 | 157,000 | 702 |
| 2009-09-14 | 352 | 354 | 348 | 349 | 212,000 | 698 |
| 2009-09-11 | 360 | 361 | 355 | 357 | 322,000 | 714 |
| 2009-09-10 | 362 | 365 | 359 | 360 | 335,000 | 720 |
| 2009-09-09 | 366 | 367 | 363 | 367 | 252,000 | 734 |
| 2009-09-08 | 359 | 367 | 359 | 365 | 181,000 | 730 |
| 2009-09-07 | 359 | 364 | 357 | 362 | 195,000 | 724 |
| 2009-09-04 | 349 | 356 | 343 | 354 | 336,000 | 708 |
| 2009-09-03 | 353 | 358 | 349 | 350 | 248,000 | 700 |
| 2009-09-02 | 356 | 360 | 355 | 356 | 267,000 | 712 |
| 2009-09-01 | 360 | 368 | 359 | 366 | 212,000 | 732 |
| 2009-08-31 | 377 | 381 | 357 | 358 | 573,000 | 716 |
| 2009-08-28 | 359 | 375 | 359 | 372 | 859,000 | 744 |
| 2009-08-27 | 357 | 360 | 352 | 358 | 257,000 | 716 |
| 2009-08-26 | 357 | 361 | 355 | 356 | 439,000 | 712 |
| 2009-08-25 | 353 | 358 | 350 | 355 | 369,000 | 710 |
| 2009-08-24 | 356 | 357 | 352 | 356 | 260,000 | 712 |
| 2009-08-21 | 346 | 356 | 341 | 350 | 662,000 | 700 |
| 2009-08-20 | 335 | 352 | 332 | 351 | 488,000 | 702 |
| 2009-08-19 | 336 | 339 | 331 | 333 | 184,000 | 666 |
| 2009-08-18 | 330 | 338 | 330 | 338 | 141,000 | 676 |
| 2009-08-17 | 337 | 341 | 334 | 334 | 225,000 | 668 |
| 2009-08-14 | 345 | 348 | 341 | 342 | 298,000 | 684 |
| 2009-08-13 | 339 | 344 | 338 | 343 | 261,000 | 686 |
| 2009-08-12 | 338 | 344 | 334 | 334 | 490,000 | 668 |
| 2009-08-11 | 332 | 345 | 329 | 341 | 705,000 | 682 |
| 2009-08-10 | 327 | 333 | 327 | 330 | 423,000 | 660 |
| 2009-08-07 | 320 | 326 | 315 | 326 | 448,000 | 652 |
| 2009-08-06 | 318 | 323 | 318 | 319 | 206,000 | 638 |
| 2009-08-05 | 322 | 323 | 315 | 316 | 351,000 | 632 |
| 2009-08-04 | 334 | 338 | 318 | 322 | 1,126,000 | 644 |
| 2009-08-03 | 307 | 320 | 306 | 320 | 837,000 | 640 |
| 2009-07-31 | 303 | 307 | 301 | 307 | 263,000 | 614 |
| 2009-07-30 | 302 | 302 | 297 | 301 | 200,000 | 602 |
| 2009-07-29 | 295 | 303 | 295 | 300 | 282,000 | 600 |
| 2009-07-28 | 303 | 305 | 295 | 296 | 136,000 | 592 |
| 2009-07-27 | 310 | 312 | 302 | 304 | 202,000 | 608 |
| 2009-07-24 | 310 | 311 | 305 | 307 | 431,000 | 614 |
| 2009-07-23 | 302 | 312 | 302 | 305 | 293,000 | 610 |
| 2009-07-22 | 308 | 308 | 303 | 306 | 173,000 | 612 |
| 2009-07-21 | 297 | 309 | 296 | 308 | 234,000 | 616 |
| 2009-07-17 | 291 | 297 | 291 | 296 | 75,000 | 592 |
| 2009-07-16 | 300 | 302 | 292 | 292 | 307,000 | 584 |
| 2009-07-15 | 301 | 301 | 286 | 290 | 359,000 | 580 |
| 2009-07-14 | 294 | 303 | 292 | 301 | 440,000 | 602 |
| 2009-07-13 | 304 | 306 | 282 | 284 | 535,000 | 568 |
| 2009-07-10 | 316 | 321 | 301 | 303 | 655,000 | 606 |
| 2009-07-09 | 307 | 314 | 302 | 312 | 590,000 | 624 |
| 2009-07-08 | 311 | 313 | 299 | 306 | 647,000 | 612 |
| 2009-07-07 | 316 | 323 | 313 | 316 | 685,000 | 632 |
| 2009-07-06 | 311 | 325 | 311 | 319 | 1,727,000 | 638 |
| 2009-07-03 | 295 | 309 | 292 | 305 | 904,000 | 610 |
| 2009-07-02 | 292 | 313 | 286 | 306 | 1,891,000 | 612 |
| 2009-07-01 | 281 | 291 | 279 | 288 | 400,000 | 576 |
| 2009-06-30 | 285 | 288 | 281 | 283 | 316,000 | 566 |
| 2009-06-29 | 286 | 291 | 280 | 281 | 248,000 | 562 |
| 2009-06-26 | 288 | 293 | 285 | 287 | 342,000 | 574 |
| 2009-06-25 | 282 | 290 | 280 | 287 | 454,000 | 574 |
| 2009-06-24 | 277 | 281 | 275 | 278 | 380,000 | 556 |
| 2009-06-23 | 281 | 284 | 275 | 276 | 489,000 | 552 |
| 2009-06-22 | 281 | 292 | 281 | 287 | 352,000 | 574 |
| 2009-06-19 | 287 | 292 | 279 | 279 | 444,000 | 558 |
| 2009-06-18 | 284 | 287 | 278 | 284 | 306,000 | 568 |
| 2009-06-17 | 276 | 288 | 276 | 286 | 589,000 | 572 |
| 2009-06-16 | 288 | 290 | 281 | 281 | 602,000 | 562 |
| 2009-06-15 | 287 | 298 | 287 | 293 | 672,000 | 586 |
| 2009-06-12 | 298 | 299 | 291 | 293 | 708,000 | 586 |
| 2009-06-11 | 290 | 300 | 289 | 298 | 640,000 | 596 |
| 2009-06-10 | 292 | 293 | 286 | 288 | 901,000 | 576 |
| 2009-06-09 | 298 | 304 | 293 | 294 | 884,000 | 588 |
| 2009-06-08 | 297 | 299 | 293 | 298 | 509,000 | 596 |
| 2009-06-05 | 284 | 301 | 283 | 292 | 1,428,000 | 584 |
| 2009-06-04 | 280 | 283 | 278 | 281 | 410,000 | 562 |
| 2009-06-03 | 278 | 285 | 277 | 283 | 395,000 | 566 |
| 2009-06-02 | 280 | 289 | 274 | 274 | 821,000 | 548 |
| 2009-06-01 | 278 | 282 | 273 | 278 | 610,000 | 556 |
| 2009-05-29 | 275 | 277 | 270 | 275 | 1,096,000 | 550 |
| 2009-05-28 | 264 | 285 | 264 | 279 | 2,799,000 | 558 |
| 2009-05-27 | 247 | 255 | 243 | 244 | 583,000 | 488 |
| 2009-05-26 | 245 | 247 | 242 | 243 | 297,000 | 486 |
| 2009-05-25 | 243 | 246 | 242 | 243 | 306,000 | 486 |
| 2009-05-22 | 239 | 243 | 237 | 242 | 313,000 | 484 |
| 2009-05-21 | 241 | 243 | 239 | 243 | 387,000 | 486 |
| 2009-05-20 | 246 | 253 | 242 | 242 | 960,000 | 484 |
| 2009-05-19 | 236 | 248 | 231 | 241 | 2,511,000 | 482 |
| 2009-05-18 | 224 | 225 | 214 | 222 | 369,000 | 444 |
| 2009-05-15 | 225 | 225 | 222 | 225 | 209,000 | 450 |
| 2009-05-14 | 230 | 231 | 222 | 222 | 305,000 | 444 |
| 2009-05-13 | 231 | 232 | 228 | 230 | 133,000 | 460 |
| 2009-05-12 | 235 | 235 | 230 | 230 | 430,000 | 460 |
| 2009-05-11 | 234 | 239 | 230 | 238 | 627,000 | 476 |
| 2009-05-08 | 228 | 236 | 225 | 235 | 832,000 | 470 |
| 2009-05-07 | 226 | 228 | 222 | 228 | 288,000 | 456 |
| 2009-05-01 | 221 | 222 | 219 | 220 | 217,000 | 440 |
| 2009-04-30 | 221 | 226 | 219 | 221 | 325,000 | 442 |
| 2009-04-28 | 225 | 228 | 218 | 218 | 364,000 | 436 |
| 2009-04-27 | 228 | 231 | 223 | 226 | 455,000 | 452 |
| 2009-04-24 | 236 | 239 | 230 | 230 | 1,572,000 | 460 |
| 2009-04-23 | 221 | 231 | 218 | 227 | 1,086,000 | 454 |
| 2009-04-22 | 225 | 226 | 217 | 220 | 385,000 | 440 |
| 2009-04-21 | 218 | 223 | 218 | 221 | 311,000 | 442 |
| 2009-04-20 | 221 | 227 | 217 | 225 | 494,000 | 450 |
| 2009-04-17 | 220 | 222 | 217 | 220 | 174,000 | 440 |
| 2009-04-16 | 220 | 225 | 216 | 216 | 229,000 | 432 |
| 2009-04-15 | 217 | 220 | 215 | 217 | 151,000 | 434 |
| 2009-04-14 | 221 | 225 | 215 | 219 | 378,000 | 438 |
| 2009-04-13 | 218 | 220 | 216 | 218 | 174,000 | 436 |
| 2009-04-10 | 227 | 228 | 216 | 217 | 541,000 | 434 |
| 2009-04-09 | 213 | 227 | 213 | 227 | 645,000 | 454 |
| 2009-04-08 | 212 | 214 | 210 | 210 | 233,000 | 420 |
| 2009-04-07 | 218 | 221 | 215 | 215 | 250,000 | 430 |
| 2009-04-06 | 223 | 223 | 212 | 214 | 325,000 | 428 |
| 2009-04-03 | 213 | 218 | 211 | 215 | 398,000 | 430 |
| 2009-04-02 | 206 | 214 | 205 | 208 | 558,000 | 416 |
| 2009-04-01 | 203 | 208 | 202 | 204 | 174,000 | 408 |
| 2009-03-31 | 202 | 207 | 200 | 201 | 323,000 | 402 |
| 2009-03-30 | 206 | 212 | 199 | 199 | 376,000 | 398 |
| 2009-03-27 | 208 | 213 | 203 | 203 | 439,000 | 406 |
| 2009-03-26 | 207 | 211 | 204 | 209 | 206,000 | 418 |
| 2009-03-25 | 199 | 208 | 199 | 208 | 681,000 | 416 |
| 2009-03-24 | 199 | 199 | 196 | 199 | 412,000 | 398 |
| 2009-03-23 | 190 | 196 | 189 | 196 | 238,000 | 392 |
| 2009-03-19 | 193 | 194 | 190 | 192 | 187,000 | 384 |
| 2009-03-18 | 194 | 196 | 190 | 190 | 389,000 | 380 |
| 2009-03-17 | 195 | 200 | 192 | 192 | 335,000 | 384 |
| 2009-03-16 | 192 | 199 | 192 | 198 | 237,000 | 396 |
| 2009-03-13 | 186 | 193 | 186 | 193 | 464,000 | 386 |
| 2009-03-12 | 187 | 189 | 181 | 183 | 336,000 | 366 |
| 2009-03-11 | 196 | 196 | 187 | 188 | 306,000 | 376 |
| 2009-03-10 | 200 | 203 | 190 | 191 | 413,000 | 382 |
| 2009-03-09 | 188 | 201 | 188 | 199 | 422,000 | 398 |
| 2009-03-06 | 189 | 190 | 185 | 186 | 305,000 | 372 |
| 2009-03-05 | 195 | 196 | 191 | 192 | 356,000 | 384 |
| 2009-03-04 | 195 | 195 | 192 | 194 | 306,000 | 388 |
| 2009-03-03 | 194 | 197 | 194 | 197 | 171,000 | 394 |
| 2009-03-02 | 197 | 201 | 195 | 199 | 195,000 | 398 |
| 2009-02-27 | 200 | 205 | 200 | 202 | 260,000 | 404 |
| 2009-02-26 | 197 | 203 | 197 | 203 | 269,000 | 406 |
| 2009-02-25 | 199 | 199 | 190 | 195 | 431,000 | 390 |
| 2009-02-24 | 188 | 188 | 180 | 184 | 328,000 | 368 |
| 2009-02-23 | 190 | 194 | 185 | 192 | 219,000 | 384 |
| 2009-02-20 | 199 | 199 | 195 | 195 | 310,000 | 390 |
| 2009-02-19 | 207 | 210 | 198 | 200 | 348,000 | 400 |
| 2009-02-18 | 200 | 209 | 198 | 206 | 362,000 | 412 |
| 2009-02-17 | 206 | 209 | 201 | 203 | 334,000 | 406 |
| 2009-02-16 | 214 | 215 | 205 | 208 | 356,000 | 416 |
| 2009-02-13 | 220 | 221 | 216 | 217 | 267,000 | 434 |
| 2009-02-12 | 221 | 221 | 217 | 221 | 352,000 | 442 |
| 2009-02-10 | 238 | 238 | 222 | 224 | 598,000 | 448 |
| 2009-02-09 | 228 | 231 | 224 | 231 | 318,000 | 462 |
| 2009-02-06 | 228 | 231 | 224 | 226 | 316,000 | 452 |
| 2009-02-05 | 224 | 228 | 224 | 226 | 311,000 | 452 |
| 2009-02-04 | 224 | 228 | 220 | 227 | 419,000 | 454 |
| 2009-02-03 | 230 | 232 | 224 | 224 | 548,000 | 448 |
| 2009-02-02 | 240 | 240 | 233 | 234 | 257,000 | 468 |
| 2009-01-30 | 236 | 242 | 234 | 242 | 347,000 | 484 |
| 2009-01-29 | 248 | 250 | 237 | 241 | 621,000 | 482 |
| 2009-01-28 | 241 | 248 | 233 | 247 | 519,000 | 494 |
| 2009-01-27 | 231 | 244 | 228 | 241 | 462,000 | 482 |
| 2009-01-26 | 233 | 236 | 225 | 226 | 368,000 | 452 |
| 2009-01-23 | 233 | 239 | 229 | 229 | 548,000 | 458 |
| 2009-01-22 | 227 | 233 | 221 | 232 | 447,000 | 464 |
| 2009-01-21 | 216 | 227 | 216 | 222 | 457,000 | 444 |
| 2009-01-20 | 232 | 233 | 223 | 223 | 519,000 | 446 |
| 2009-01-19 | 248 | 252 | 235 | 236 | 455,000 | 472 |
| 2009-01-16 | 240 | 250 | 237 | 245 | 1,335,000 | 490 |
| 2009-01-15 | 224 | 244 | 223 | 240 | 761,000 | 480 |
| 2009-01-14 | 228 | 233 | 226 | 229 | 278,000 | 458 |
| 2009-01-13 | 238 | 238 | 228 | 230 | 742,000 | 460 |
| 2009-01-09 | 233 | 241 | 231 | 240 | 986,000 | 480 |
| 2009-01-08 | 225 | 239 | 225 | 233 | 971,000 | 466 |
| 2009-01-07 | 218 | 231 | 218 | 229 | 754,000 | 458 |
| 2009-01-06 | 222 | 223 | 217 | 218 | 371,000 | 436 |
| 2009-01-05 | 228 | 231 | 216 | 223 | 230,000 | 446 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
