5393 ニチアス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 425 | 426 | 421 | 421 | 254,000 | 842 |
| 2010-12-29 | 423 | 427 | 422 | 427 | 342,000 | 854 |
| 2010-12-28 | 415 | 424 | 415 | 423 | 383,000 | 846 |
| 2010-12-27 | 412 | 415 | 411 | 413 | 261,000 | 826 |
| 2010-12-24 | 423 | 423 | 412 | 414 | 502,000 | 828 |
| 2010-12-22 | 432 | 433 | 424 | 425 | 362,000 | 850 |
| 2010-12-21 | 429 | 437 | 429 | 432 | 177,000 | 864 |
| 2010-12-20 | 435 | 442 | 429 | 433 | 338,000 | 866 |
| 2010-12-17 | 434 | 436 | 432 | 436 | 372,000 | 872 |
| 2010-12-16 | 438 | 438 | 431 | 432 | 342,000 | 864 |
| 2010-12-15 | 433 | 438 | 431 | 438 | 428,000 | 876 |
| 2010-12-14 | 441 | 442 | 432 | 433 | 406,000 | 866 |
| 2010-12-13 | 433 | 443 | 427 | 442 | 549,000 | 884 |
| 2010-12-10 | 449 | 449 | 436 | 437 | 707,000 | 874 |
| 2010-12-09 | 442 | 450 | 441 | 448 | 946,000 | 896 |
| 2010-12-08 | 436 | 440 | 435 | 439 | 490,000 | 878 |
| 2010-12-07 | 433 | 438 | 431 | 433 | 669,000 | 866 |
| 2010-12-06 | 418 | 431 | 417 | 430 | 792,000 | 860 |
| 2010-12-03 | 419 | 424 | 415 | 417 | 746,000 | 834 |
| 2010-12-02 | 407 | 416 | 405 | 413 | 778,000 | 826 |
| 2010-12-01 | 401 | 404 | 400 | 403 | 166,000 | 806 |
| 2010-11-30 | 407 | 411 | 399 | 401 | 594,000 | 802 |
| 2010-11-29 | 402 | 407 | 402 | 405 | 296,000 | 810 |
| 2010-11-26 | 403 | 408 | 402 | 402 | 321,000 | 804 |
| 2010-11-25 | 405 | 407 | 402 | 404 | 312,000 | 808 |
| 2010-11-24 | 397 | 405 | 397 | 402 | 356,000 | 804 |
| 2010-11-22 | 404 | 409 | 399 | 405 | 568,000 | 810 |
| 2010-11-19 | 420 | 420 | 402 | 408 | 531,000 | 816 |
| 2010-11-18 | 401 | 418 | 401 | 417 | 912,000 | 834 |
| 2010-11-17 | 389 | 400 | 388 | 400 | 635,000 | 800 |
| 2010-11-16 | 393 | 394 | 390 | 390 | 291,000 | 780 |
| 2010-11-15 | 386 | 395 | 386 | 394 | 362,000 | 788 |
| 2010-11-12 | 385 | 391 | 385 | 387 | 243,000 | 774 |
| 2010-11-11 | 391 | 394 | 387 | 390 | 355,000 | 780 |
| 2010-11-10 | 394 | 399 | 387 | 395 | 788,000 | 790 |
| 2010-11-09 | 376 | 398 | 373 | 392 | 1,560,000 | 784 |
| 2010-11-08 | 362 | 363 | 351 | 352 | 327,000 | 704 |
| 2010-11-05 | 348 | 358 | 348 | 358 | 314,000 | 716 |
| 2010-11-04 | 345 | 347 | 343 | 346 | 124,000 | 692 |
| 2010-11-02 | 347 | 347 | 342 | 345 | 224,000 | 690 |
| 2010-11-01 | 347 | 349 | 342 | 346 | 179,000 | 692 |
| 2010-10-29 | 344 | 347 | 343 | 347 | 163,000 | 694 |
| 2010-10-28 | 343 | 349 | 343 | 346 | 284,000 | 692 |
| 2010-10-27 | 345 | 348 | 343 | 346 | 229,000 | 692 |
| 2010-10-26 | 343 | 345 | 336 | 344 | 166,000 | 688 |
| 2010-10-25 | 342 | 347 | 339 | 344 | 269,000 | 688 |
| 2010-10-22 | 334 | 342 | 333 | 340 | 182,000 | 680 |
| 2010-10-21 | 336 | 339 | 334 | 336 | 171,000 | 672 |
| 2010-10-20 | 343 | 343 | 337 | 339 | 139,000 | 678 |
| 2010-10-19 | 331 | 346 | 329 | 345 | 339,000 | 690 |
| 2010-10-18 | 330 | 333 | 328 | 330 | 94,000 | 660 |
| 2010-10-15 | 330 | 330 | 327 | 327 | 120,000 | 654 |
| 2010-10-14 | 325 | 332 | 325 | 330 | 175,000 | 660 |
| 2010-10-13 | 327 | 330 | 324 | 324 | 193,000 | 648 |
| 2010-10-12 | 340 | 340 | 325 | 326 | 383,000 | 652 |
| 2010-10-08 | 346 | 348 | 341 | 341 | 258,000 | 682 |
| 2010-10-07 | 349 | 353 | 344 | 346 | 151,000 | 692 |
| 2010-10-06 | 351 | 352 | 348 | 351 | 113,000 | 702 |
| 2010-10-05 | 347 | 355 | 343 | 349 | 203,000 | 698 |
| 2010-10-04 | 361 | 361 | 351 | 351 | 118,000 | 702 |
| 2010-10-01 | 364 | 366 | 357 | 360 | 205,000 | 720 |
| 2010-09-30 | 364 | 366 | 361 | 363 | 215,000 | 726 |
| 2010-09-29 | 356 | 366 | 355 | 366 | 205,000 | 732 |
| 2010-09-28 | 354 | 356 | 351 | 356 | 108,000 | 712 |
| 2010-09-27 | 353 | 357 | 351 | 357 | 97,000 | 714 |
| 2010-09-24 | 354 | 357 | 353 | 353 | 124,000 | 706 |
| 2010-09-22 | 353 | 358 | 352 | 355 | 149,000 | 710 |
| 2010-09-21 | 355 | 355 | 353 | 353 | 130,000 | 706 |
| 2010-09-17 | 350 | 354 | 348 | 351 | 116,000 | 702 |
| 2010-09-16 | 354 | 354 | 348 | 350 | 103,000 | 700 |
| 2010-09-15 | 348 | 354 | 346 | 353 | 112,000 | 706 |
| 2010-09-14 | 351 | 352 | 346 | 348 | 103,000 | 696 |
| 2010-09-13 | 348 | 356 | 348 | 352 | 93,000 | 704 |
| 2010-09-10 | 339 | 349 | 339 | 346 | 416,000 | 692 |
| 2010-09-09 | 343 | 344 | 339 | 339 | 227,000 | 678 |
| 2010-09-08 | 340 | 343 | 336 | 339 | 186,000 | 678 |
| 2010-09-07 | 342 | 347 | 342 | 344 | 162,000 | 688 |
| 2010-09-06 | 340 | 344 | 340 | 344 | 84,000 | 688 |
| 2010-09-03 | 344 | 344 | 337 | 338 | 122,000 | 676 |
| 2010-09-02 | 346 | 350 | 339 | 343 | 171,000 | 686 |
| 2010-09-01 | 348 | 351 | 341 | 343 | 187,000 | 686 |
| 2010-08-31 | 352 | 355 | 347 | 347 | 89,000 | 694 |
| 2010-08-30 | 353 | 363 | 353 | 359 | 130,000 | 718 |
| 2010-08-27 | 343 | 353 | 343 | 350 | 162,000 | 700 |
| 2010-08-26 | 352 | 353 | 345 | 348 | 161,000 | 696 |
| 2010-08-25 | 359 | 359 | 352 | 352 | 109,000 | 704 |
| 2010-08-24 | 357 | 362 | 355 | 360 | 103,000 | 720 |
| 2010-08-23 | 365 | 365 | 360 | 363 | 140,000 | 726 |
| 2010-08-20 | 375 | 375 | 369 | 369 | 104,000 | 738 |
| 2010-08-19 | 379 | 380 | 377 | 378 | 79,000 | 756 |
| 2010-08-18 | 375 | 379 | 375 | 377 | 178,000 | 754 |
| 2010-08-17 | 373 | 379 | 373 | 376 | 94,000 | 752 |
| 2010-08-16 | 373 | 383 | 372 | 379 | 194,000 | 758 |
| 2010-08-13 | 359 | 379 | 359 | 376 | 361,000 | 752 |
| 2010-08-12 | 357 | 358 | 349 | 358 | 343,000 | 716 |
| 2010-08-11 | 374 | 379 | 362 | 365 | 227,000 | 730 |
| 2010-08-10 | 388 | 392 | 373 | 376 | 574,000 | 752 |
| 2010-08-09 | 380 | 388 | 379 | 388 | 249,000 | 776 |
| 2010-08-06 | 377 | 387 | 375 | 383 | 393,000 | 766 |
| 2010-08-05 | 380 | 380 | 371 | 378 | 216,000 | 756 |
| 2010-08-04 | 374 | 379 | 372 | 374 | 267,000 | 748 |
| 2010-08-03 | 370 | 376 | 368 | 374 | 741,000 | 748 |
| 2010-08-02 | 353 | 357 | 351 | 354 | 175,000 | 708 |
| 2010-07-30 | 353 | 353 | 348 | 353 | 122,000 | 706 |
| 2010-07-29 | 351 | 354 | 351 | 352 | 65,000 | 704 |
| 2010-07-28 | 355 | 358 | 354 | 356 | 225,000 | 712 |
| 2010-07-27 | 351 | 354 | 349 | 350 | 124,000 | 700 |
| 2010-07-26 | 352 | 357 | 349 | 349 | 62,000 | 698 |
| 2010-07-23 | 346 | 354 | 342 | 348 | 168,000 | 696 |
| 2010-07-22 | 344 | 347 | 342 | 343 | 77,000 | 686 |
| 2010-07-21 | 352 | 352 | 344 | 345 | 84,000 | 690 |
| 2010-07-20 | 350 | 353 | 347 | 348 | 98,000 | 696 |
| 2010-07-16 | 363 | 363 | 350 | 355 | 206,000 | 710 |
| 2010-07-15 | 370 | 370 | 366 | 366 | 79,000 | 732 |
| 2010-07-14 | 371 | 372 | 368 | 370 | 101,000 | 740 |
| 2010-07-13 | 372 | 373 | 365 | 366 | 198,000 | 732 |
| 2010-07-12 | 373 | 379 | 367 | 367 | 666,000 | 734 |
| 2010-07-09 | 371 | 377 | 370 | 371 | 362,000 | 742 |
| 2010-07-08 | 371 | 373 | 369 | 370 | 157,000 | 740 |
| 2010-07-07 | 367 | 370 | 365 | 366 | 213,000 | 732 |
| 2010-07-06 | 362 | 376 | 357 | 370 | 499,000 | 740 |
| 2010-07-05 | 361 | 366 | 361 | 362 | 131,000 | 724 |
| 2010-07-02 | 365 | 365 | 360 | 365 | 287,000 | 730 |
| 2010-07-01 | 358 | 359 | 349 | 352 | 350,000 | 704 |
| 2010-06-30 | 360 | 361 | 357 | 358 | 442,000 | 716 |
| 2010-06-29 | 370 | 373 | 368 | 371 | 267,000 | 742 |
| 2010-06-28 | 369 | 374 | 368 | 372 | 179,000 | 744 |
| 2010-06-25 | 370 | 374 | 364 | 369 | 357,000 | 738 |
| 2010-06-24 | 367 | 380 | 367 | 378 | 195,000 | 756 |
| 2010-06-23 | 377 | 380 | 370 | 370 | 197,000 | 740 |
| 2010-06-22 | 365 | 386 | 365 | 386 | 414,000 | 772 |
| 2010-06-21 | 359 | 374 | 357 | 373 | 558,000 | 746 |
| 2010-06-18 | 351 | 360 | 351 | 357 | 220,000 | 714 |
| 2010-06-17 | 360 | 360 | 350 | 351 | 303,000 | 702 |
| 2010-06-16 | 353 | 362 | 353 | 360 | 463,000 | 720 |
| 2010-06-15 | 349 | 353 | 349 | 350 | 202,000 | 700 |
| 2010-06-14 | 352 | 359 | 348 | 353 | 193,000 | 706 |
| 2010-06-11 | 359 | 359 | 351 | 351 | 198,000 | 702 |
| 2010-06-10 | 360 | 360 | 348 | 351 | 399,000 | 702 |
| 2010-06-09 | 340 | 362 | 339 | 358 | 939,000 | 716 |
| 2010-06-08 | 330 | 340 | 327 | 337 | 241,000 | 674 |
| 2010-06-07 | 335 | 339 | 330 | 332 | 474,000 | 664 |
| 2010-06-04 | 361 | 361 | 345 | 347 | 654,000 | 694 |
| 2010-06-03 | 367 | 367 | 361 | 362 | 260,000 | 724 |
| 2010-06-02 | 367 | 368 | 361 | 361 | 161,000 | 722 |
| 2010-06-01 | 369 | 369 | 366 | 368 | 86,000 | 736 |
| 2010-05-31 | 369 | 371 | 366 | 368 | 258,000 | 736 |
| 2010-05-28 | 376 | 377 | 372 | 374 | 272,000 | 748 |
| 2010-05-27 | 358 | 374 | 358 | 370 | 383,000 | 740 |
| 2010-05-26 | 365 | 368 | 357 | 363 | 316,000 | 726 |
| 2010-05-25 | 369 | 369 | 364 | 365 | 229,000 | 730 |
| 2010-05-24 | 364 | 368 | 361 | 368 | 237,000 | 736 |
| 2010-05-21 | 360 | 367 | 360 | 366 | 242,000 | 732 |
| 2010-05-20 | 380 | 380 | 371 | 373 | 163,000 | 746 |
| 2010-05-19 | 370 | 380 | 367 | 380 | 302,000 | 760 |
| 2010-05-18 | 377 | 383 | 375 | 380 | 327,000 | 760 |
| 2010-05-17 | 383 | 383 | 370 | 376 | 266,000 | 752 |
| 2010-05-14 | 391 | 394 | 386 | 387 | 273,000 | 774 |
| 2010-05-13 | 394 | 395 | 390 | 393 | 145,000 | 786 |
| 2010-05-12 | 400 | 400 | 384 | 389 | 314,000 | 778 |
| 2010-05-11 | 405 | 406 | 399 | 400 | 548,000 | 800 |
| 2010-05-10 | 383 | 399 | 381 | 397 | 437,000 | 794 |
| 2010-05-07 | 389 | 389 | 382 | 382 | 455,000 | 764 |
| 2010-05-06 | 391 | 400 | 390 | 397 | 269,000 | 794 |
| 2010-04-30 | 411 | 411 | 402 | 404 | 176,000 | 808 |
| 2010-04-28 | 399 | 404 | 399 | 403 | 222,000 | 806 |
| 2010-04-27 | 411 | 411 | 408 | 410 | 116,000 | 820 |
| 2010-04-26 | 405 | 412 | 405 | 411 | 205,000 | 822 |
| 2010-04-23 | 403 | 403 | 398 | 401 | 144,000 | 802 |
| 2010-04-22 | 402 | 406 | 399 | 404 | 276,000 | 808 |
| 2010-04-21 | 404 | 408 | 402 | 404 | 197,000 | 808 |
| 2010-04-20 | 402 | 405 | 401 | 401 | 196,000 | 802 |
| 2010-04-19 | 405 | 407 | 404 | 404 | 184,000 | 808 |
| 2010-04-16 | 415 | 416 | 410 | 410 | 190,000 | 820 |
| 2010-04-15 | 417 | 419 | 414 | 418 | 164,000 | 836 |
| 2010-04-14 | 413 | 417 | 412 | 417 | 196,000 | 834 |
| 2010-04-13 | 415 | 416 | 411 | 412 | 211,000 | 824 |
| 2010-04-12 | 424 | 424 | 417 | 417 | 543,000 | 834 |
| 2010-04-09 | 408 | 416 | 408 | 416 | 275,000 | 832 |
| 2010-04-08 | 407 | 411 | 407 | 409 | 131,000 | 818 |
| 2010-04-07 | 411 | 412 | 407 | 411 | 142,000 | 822 |
| 2010-04-06 | 417 | 418 | 405 | 407 | 291,000 | 814 |
| 2010-04-05 | 415 | 416 | 410 | 416 | 286,000 | 832 |
| 2010-04-02 | 413 | 416 | 407 | 409 | 338,000 | 818 |
| 2010-04-01 | 418 | 418 | 410 | 416 | 278,000 | 832 |
| 2010-03-31 | 415 | 420 | 413 | 418 | 774,000 | 836 |
| 2010-03-30 | 403 | 415 | 401 | 414 | 993,000 | 828 |
| 2010-03-29 | 396 | 401 | 396 | 400 | 142,000 | 800 |
| 2010-03-26 | 397 | 399 | 394 | 399 | 235,000 | 798 |
| 2010-03-25 | 400 | 400 | 392 | 393 | 282,000 | 786 |
| 2010-03-24 | 395 | 398 | 395 | 398 | 174,000 | 796 |
| 2010-03-23 | 392 | 397 | 392 | 395 | 216,000 | 790 |
| 2010-03-19 | 400 | 400 | 394 | 395 | 197,000 | 790 |
| 2010-03-18 | 403 | 403 | 394 | 395 | 251,000 | 790 |
| 2010-03-17 | 405 | 406 | 399 | 401 | 300,000 | 802 |
| 2010-03-16 | 395 | 404 | 393 | 402 | 765,000 | 804 |
| 2010-03-15 | 391 | 396 | 391 | 395 | 406,000 | 790 |
| 2010-03-12 | 396 | 397 | 386 | 390 | 715,000 | 780 |
| 2010-03-11 | 393 | 398 | 392 | 398 | 421,000 | 796 |
| 2010-03-10 | 396 | 399 | 390 | 391 | 579,000 | 782 |
| 2010-03-09 | 406 | 412 | 392 | 393 | 2,468,000 | 786 |
| 2010-03-08 | 386 | 387 | 381 | 383 | 275,000 | 766 |
| 2010-03-05 | 378 | 381 | 376 | 381 | 163,000 | 762 |
| 2010-03-04 | 377 | 379 | 375 | 375 | 163,000 | 750 |
| 2010-03-03 | 379 | 382 | 372 | 382 | 169,000 | 764 |
| 2010-03-02 | 380 | 382 | 373 | 380 | 363,000 | 760 |
| 2010-03-01 | 385 | 385 | 378 | 380 | 227,000 | 760 |
| 2010-02-26 | 388 | 388 | 383 | 385 | 226,000 | 770 |
| 2010-02-25 | 388 | 392 | 386 | 388 | 405,000 | 776 |
| 2010-02-24 | 381 | 387 | 380 | 384 | 361,000 | 768 |
| 2010-02-23 | 388 | 388 | 378 | 386 | 332,000 | 772 |
| 2010-02-22 | 387 | 395 | 381 | 383 | 426,000 | 766 |
| 2010-02-19 | 386 | 386 | 381 | 384 | 334,000 | 768 |
| 2010-02-18 | 385 | 389 | 382 | 386 | 515,000 | 772 |
| 2010-02-17 | 388 | 389 | 385 | 387 | 283,000 | 774 |
| 2010-02-16 | 390 | 391 | 387 | 387 | 154,000 | 774 |
| 2010-02-15 | 390 | 392 | 387 | 390 | 283,000 | 780 |
| 2010-02-12 | 389 | 390 | 383 | 388 | 609,000 | 776 |
| 2010-02-10 | 404 | 406 | 384 | 386 | 1,038,000 | 772 |
| 2010-02-09 | 400 | 406 | 396 | 406 | 1,208,000 | 812 |
| 2010-02-08 | 393 | 412 | 392 | 403 | 2,012,000 | 806 |
| 2010-02-05 | 382 | 396 | 380 | 392 | 1,241,000 | 784 |
| 2010-02-04 | 385 | 397 | 377 | 394 | 1,234,000 | 788 |
| 2010-02-03 | 376 | 389 | 375 | 381 | 1,572,000 | 762 |
| 2010-02-02 | 358 | 370 | 351 | 366 | 1,178,000 | 732 |
| 2010-02-01 | 330 | 335 | 327 | 334 | 106,000 | 668 |
| 2010-01-29 | 339 | 340 | 333 | 334 | 159,000 | 668 |
| 2010-01-28 | 332 | 345 | 331 | 344 | 207,000 | 688 |
| 2010-01-27 | 336 | 336 | 326 | 329 | 275,000 | 658 |
| 2010-01-26 | 340 | 343 | 335 | 336 | 216,000 | 672 |
| 2010-01-25 | 347 | 347 | 331 | 340 | 337,000 | 680 |
| 2010-01-22 | 351 | 351 | 346 | 350 | 218,000 | 700 |
| 2010-01-21 | 350 | 357 | 347 | 354 | 247,000 | 708 |
| 2010-01-20 | 349 | 351 | 348 | 348 | 79,000 | 696 |
| 2010-01-19 | 348 | 352 | 344 | 348 | 150,000 | 696 |
| 2010-01-18 | 351 | 351 | 347 | 348 | 136,000 | 696 |
| 2010-01-15 | 355 | 357 | 350 | 352 | 203,000 | 704 |
| 2010-01-14 | 358 | 360 | 356 | 357 | 157,000 | 714 |
| 2010-01-13 | 363 | 363 | 357 | 358 | 196,000 | 716 |
| 2010-01-12 | 366 | 366 | 360 | 362 | 260,000 | 724 |
| 2010-01-08 | 366 | 370 | 364 | 366 | 326,000 | 732 |
| 2010-01-07 | 365 | 370 | 365 | 368 | 277,000 | 736 |
| 2010-01-06 | 370 | 374 | 365 | 365 | 455,000 | 730 |
| 2010-01-05 | 367 | 370 | 365 | 370 | 167,000 | 740 |
| 2010-01-04 | 360 | 368 | 360 | 366 | 142,000 | 732 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株