5393 ニチアス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	421	427	420	426	92,000	852
2011-12-29	410	418	409	417	113,000	834
2011-12-28	410	414	407	407	83,000	814
2011-12-27	412	415	411	414	29,000	828
2011-12-26	411	415	410	412	136,000	824
2011-12-22	414	416	411	414	190,000	828
2011-12-21	417	418	409	411	116,000	822
2011-12-20	413	417	412	413	98,000	826
2011-12-19	414	418	411	413	132,000	826
2011-12-16	423	423	412	412	223,000	824
2011-12-15	420	421	419	419	135,000	838
2011-12-14	423	424	421	423	92,000	846
2011-12-13	420	427	418	426	221,000	852
2011-12-12	429	429	421	423	338,000	846
2011-12-09	423	426	423	424	463,000	848
2011-12-08	424	426	423	425	201,000	850
2011-12-07	422	426	421	425	225,000	850
2011-12-06	422	427	421	421	239,000	842
2011-12-05	428	428	420	421	90,000	842
2011-12-02	425	426	421	425	300,000	850
2011-12-01	422	423	417	419	157,000	838
2011-11-30	419	419	415	417	118,000	834
2011-11-29	413	419	410	419	212,000	838
2011-11-28	413	414	409	410	125,000	820
2011-11-25	417	417	409	410	130,000	820
2011-11-24	415	422	415	416	125,000	832
2011-11-22	406	421	406	421	150,000	842
2011-11-21	420	420	413	414	57,000	828
2011-11-18	420	426	419	420	142,000	840
2011-11-17	418	433	417	433	194,000	866
2011-11-16	425	425	415	418	83,000	836
2011-11-15	424	429	423	426	95,000	852
2011-11-14	423	433	417	421	276,000	842
2011-11-11	435	435	425	427	346,000	854
2011-11-10	438	444	436	442	263,000	884
2011-11-09	443	446	441	446	294,000	892
2011-11-08	446	448	433	435	283,000	870
2011-11-07	435	446	433	444	345,000	888
2011-11-04	427	432	424	431	163,000	862
2011-11-02	429	429	422	423	230,000	846
2011-11-01	424	430	422	430	313,000	860
2011-10-31	417	435	412	431	449,000	862
2011-10-28	410	415	408	409	544,000	818
2011-10-27	398	405	396	405	342,000	810
2011-10-26	397	404	394	400	172,000	800
2011-10-25	415	415	402	404	247,000	808
2011-10-24	402	415	402	413	191,000	826
2011-10-21	399	401	395	397	185,000	794
2011-10-20	405	405	400	401	124,000	802
2011-10-19	426	427	402	405	263,000	810
2011-10-18	413	416	406	408	63,000	816
2011-10-17	421	425	415	421	168,000	842
2011-10-14	415	420	409	413	198,000	826
2011-10-13	415	425	410	423	216,000	846
2011-10-12	404	415	396	414	352,000	828
2011-10-11	410	419	400	409	645,000	818
2011-10-07	425	428	421	424	139,000	848
2011-10-06	423	428	417	422	142,000	844
2011-10-05	439	439	419	422	206,000	844
2011-10-04	439	439	424	434	211,000	868
2011-10-03	454	454	438	444	133,000	888
2011-09-30	447	455	440	454	261,000	908
2011-09-29	431	446	430	446	227,000	892
2011-09-28	417	436	417	435	230,000	870
2011-09-27	410	423	410	418	194,000	836
2011-09-26	405	409	392	407	306,000	814
2011-09-22	410	410	400	405	230,000	810
2011-09-21	421	421	408	411	232,000	822
2011-09-20	423	432	415	416	263,000	832
2011-09-16	418	430	417	430	247,000	860
2011-09-15	414	422	413	418	170,000	836
2011-09-14	409	415	407	412	224,000	824
2011-09-13	413	415	405	408	200,000	816
2011-09-12	422	425	412	412	178,000	824
2011-09-09	424	430	424	426	264,000	852
2011-09-08	433	433	425	426	156,000	852
2011-09-07	427	430	425	429	112,000	858
2011-09-06	436	436	426	427	108,000	854
2011-09-05	440	440	432	437	121,000	874
2011-09-02	443	446	440	444	80,000	888
2011-09-01	453	453	443	447	212,000	894
2011-08-31	454	455	447	453	202,000	906
2011-08-30	451	454	450	453	80,000	906
2011-08-29	438	451	432	443	262,000	886
2011-08-26	439	442	433	438	184,000	876
2011-08-25	441	443	437	439	170,000	878
2011-08-24	450	451	431	436	196,000	872
2011-08-23	442	448	442	445	147,000	890
2011-08-22	440	445	430	442	122,000	884
2011-08-19	443	447	438	439	121,000	878
2011-08-18	459	459	453	453	138,000	906
2011-08-17	455	459	454	459	120,000	918
2011-08-16	456	458	453	457	88,000	914
2011-08-15	456	458	451	456	91,000	912
2011-08-12	459	459	453	456	114,000	912
2011-08-11	446	454	445	453	98,000	906
2011-08-10	458	464	448	454	457,000	908
2011-08-09	412	447	405	445	723,000	890
2011-08-08	430	434	428	428	240,000	856
2011-08-05	449	450	430	431	304,000	862
2011-08-04	456	457	453	454	66,000	908
2011-08-03	459	459	450	451	116,000	902
2011-08-02	466	466	459	463	128,000	926
2011-08-01	479	480	474	474	146,000	948
2011-07-29	461	479	457	476	330,000	952
2011-07-28	455	459	454	459	204,000	918
2011-07-27	464	464	458	463	101,000	926
2011-07-26	468	468	463	465	89,000	930
2011-07-25	466	469	463	466	179,000	932
2011-07-22	456	460	455	460	106,000	920
2011-07-21	453	453	449	452	158,000	904
2011-07-20	457	458	449	451	144,000	902
2011-07-19	454	456	452	455	87,000	910
2011-07-15	457	459	454	457	156,000	914
2011-07-14	463	464	457	462	153,000	924
2011-07-13	463	468	463	468	55,000	936
2011-07-12	468	471	466	468	102,000	936
2011-07-11	478	480	475	476	325,000	952
2011-07-08	474	483	474	479	291,000	958
2011-07-07	471	475	467	472	122,000	944
2011-07-06	462	472	462	472	181,000	944
2011-07-05	468	470	461	461	338,000	922
2011-07-04	478	482	472	475	219,000	950
2011-07-01	482	483	476	476	286,000	952
2011-06-30	468	479	465	474	385,000	948
2011-06-29	458	462	457	462	205,000	924
2011-06-28	453	459	453	456	146,000	912
2011-06-27	452	453	448	451	118,000	902
2011-06-24	451	453	449	452	153,000	904
2011-06-23	438	447	435	447	196,000	894
2011-06-22	436	439	433	437	249,000	874
2011-06-21	428	432	427	429	163,000	858
2011-06-20	430	435	428	428	167,000	856
2011-06-17	433	435	426	427	262,000	854
2011-06-16	430	435	430	433	195,000	866
2011-06-15	439	440	433	435	183,000	870
2011-06-14	436	439	431	437	174,000	874
2011-06-13	438	441	432	433	189,000	866
2011-06-10	447	449	440	442	520,000	884
2011-06-09	438	442	437	439	211,000	878
2011-06-08	440	443	435	437	191,000	874
2011-06-07	440	440	433	437	255,000	874
2011-06-06	440	442	433	435	287,000	870
2011-06-03	450	450	440	440	277,000	880
2011-06-02	447	451	445	451	234,000	902
2011-06-01	450	453	446	453	219,000	906
2011-05-31	443	450	441	445	263,000	890
2011-05-30	441	445	436	440	119,000	880
2011-05-27	439	442	433	440	175,000	880
2011-05-26	440	442	434	440	348,000	880
2011-05-25	442	447	433	442	472,000	884
2011-05-24	424	445	424	439	826,000	878
2011-05-23	429	429	419	420	267,000	840
2011-05-20	437	438	430	430	295,000	860
2011-05-19	442	443	425	432	744,000	864
2011-05-18	445	445	434	437	925,000	874
2011-05-17	450	453	441	446	691,000	892
2011-05-16	454	454	448	452	392,000	904
2011-05-13	478	479	460	461	295,000	922
2011-05-12	487	487	475	476	265,000	952
2011-05-11	487	489	484	487	240,000	974
2011-05-10	486	491	480	483	729,000	966
2011-05-09	504	505	497	502	300,000	1,004
2011-05-06	497	500	493	496	161,000	992
2011-05-02	496	505	496	500	281,000	1,000
2011-04-28	476	490	472	490	324,000	980
2011-04-27	474	476	469	472	147,000	944
2011-04-26	478	478	470	472	139,000	944
2011-04-25	479	483	476	478	173,000	956
2011-04-22	469	479	466	478	150,000	956
2011-04-21	471	473	466	467	198,000	934
2011-04-20	477	477	470	470	388,000	940
2011-04-19	475	481	475	476	184,000	952
2011-04-18	485	487	480	483	99,000	966
2011-04-15	494	496	485	486	265,000	972
2011-04-14	481	495	481	491	306,000	982
2011-04-13	477	491	477	485	237,000	970
2011-04-12	485	494	479	481	348,000	962
2011-04-11	486	496	484	490	392,000	980
2011-04-08	474	488	467	485	462,000	970
2011-04-07	502	505	464	475	766,000	950
2011-04-06	506	509	502	505	291,000	1,010
2011-04-05	521	521	502	506	397,000	1,012
2011-04-04	522	523	518	518	252,000	1,036
2011-04-01	519	525	511	513	450,000	1,026
2011-03-31	526	527	517	520	420,000	1,040
2011-03-30	524	532	519	527	470,000	1,054
2011-03-29	510	529	510	526	462,000	1,052
2011-03-28	520	523	511	523	425,000	1,046
2011-03-25	529	529	518	523	497,000	1,046
2011-03-24	524	526	521	524	395,000	1,048
2011-03-23	501	537	500	520	822,000	1,040
2011-03-22	496	501	487	498	561,000	996
2011-03-18	469	482	469	480	421,000	960
2011-03-17	440	469	435	461	491,000	922
2011-03-16	448	467	435	463	732,000	926
2011-03-15	442	446	383	432	1,124,000	864
2011-03-14	434	470	427	450	728,000	900
2011-03-11	513	514	506	508	732,000	1,016
2011-03-10	522	522	503	512	646,000	1,024
2011-03-09	520	522	515	517	463,000	1,034
2011-03-08	515	519	513	514	325,000	1,028
2011-03-07	517	525	508	515	719,000	1,030
2011-03-04	514	522	512	516	417,000	1,032
2011-03-03	498	510	493	507	302,000	1,014
2011-03-02	505	506	496	497	390,000	994
2011-03-01	506	514	506	508	373,000	1,016
2011-02-28	504	507	495	506	427,000	1,012
2011-02-25	485	500	485	498	361,000	996
2011-02-24	500	501	491	493	417,000	986
2011-02-23	495	507	493	500	499,000	1,000
2011-02-22	513	514	501	505	316,000	1,010
2011-02-21	520	521	512	518	353,000	1,036
2011-02-18	520	522	516	519	387,000	1,038
2011-02-17	524	528	516	523	755,000	1,046
2011-02-16	501	535	498	524	1,418,000	1,048
2011-02-15	480	507	476	503	1,277,000	1,006
2011-02-14	472	483	469	480	667,000	960
2011-02-10	467	472	465	470	342,000	940
2011-02-09	472	475	469	471	220,000	942
2011-02-08	478	479	468	471	309,000	942
2011-02-07	477	478	474	476	248,000	952
2011-02-04	465	474	465	471	312,000	942
2011-02-03	462	465	457	463	183,000	926
2011-02-02	468	470	461	462	239,000	924
2011-02-01	465	465	459	461	138,000	922
2011-01-31	450	460	445	458	249,000	916
2011-01-28	462	463	453	457	237,000	914
2011-01-27	463	466	460	464	127,000	928
2011-01-26	469	471	466	466	123,000	932
2011-01-25	468	474	463	473	292,000	946
2011-01-24	455	461	448	461	270,000	922
2011-01-21	469	472	451	453	393,000	906
2011-01-20	474	476	469	469	244,000	938
2011-01-19	475	478	471	478	291,000	956
2011-01-18	475	480	473	474	373,000	948
2011-01-17	462	482	462	476	776,000	952
2011-01-14	460	470	460	462	526,000	924
2011-01-13	465	465	457	461	326,000	922
2011-01-12	470	476	458	460	982,000	920
2011-01-11	443	470	443	470	1,275,000	940
2011-01-07	427	445	426	443	736,000	886
2011-01-06	423	427	421	426	362,000	852
2011-01-05	419	421	414	418	329,000	836
2011-01-04	427	428	421	422	300,000	844

分割・併合履歴： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31