5393 ニチアス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	459	473	451	471	429,000	942
2012-12-27	451	459	450	457	397,000	914
2012-12-26	448	449	437	447	305,000	894
2012-12-25	451	452	443	444	232,000	888
2012-12-21	448	451	443	448	423,000	896
2012-12-20	448	449	442	448	324,000	896
2012-12-19	434	449	434	449	553,000	898
2012-12-18	429	437	427	433	403,000	866
2012-12-17	425	432	423	425	236,000	850
2012-12-14	422	429	420	426	386,000	852
2012-12-13	422	426	421	422	235,000	844
2012-12-12	422	426	420	422	249,000	844
2012-12-11	422	422	417	419	256,000	838
2012-12-10	432	432	423	426	536,000	852
2012-12-07	421	435	418	429	861,000	858
2012-12-06	403	414	400	413	590,000	826
2012-12-05	394	400	392	400	272,000	800
2012-12-04	399	402	393	395	498,000	790
2012-12-03	396	402	395	400	467,000	800
2012-11-30	396	398	391	394	347,000	788
2012-11-29	398	401	397	398	346,000	796
2012-11-28	396	400	395	395	257,000	790
2012-11-27	395	403	394	396	535,000	792
2012-11-26	397	397	393	396	159,000	792
2012-11-22	396	397	391	394	301,000	788
2012-11-21	392	396	387	393	378,000	786
2012-11-20	391	391	384	390	450,000	780
2012-11-19	389	394	386	388	361,000	776
2012-11-16	387	394	385	390	513,000	780
2012-11-15	379	390	379	387	463,000	774
2012-11-14	374	380	373	377	313,000	754
2012-11-13	381	383	375	377	260,000	754
2012-11-12	377	378	374	376	299,000	752
2012-11-09	373	377	372	374	220,000	748
2012-11-08	382	382	373	373	249,000	746
2012-11-07	393	393	380	380	238,000	760
2012-11-06	391	391	385	386	250,000	772
2012-11-05	394	395	388	390	219,000	780
2012-11-02	390	394	390	391	175,000	782
2012-11-01	391	391	386	390	107,000	780
2012-10-31	384	394	384	391	276,000	782
2012-10-30	389	395	386	386	382,000	772
2012-10-29	386	391	383	391	351,000	782
2012-10-26	386	390	379	381	211,000	762
2012-10-25	383	388	379	388	359,000	776
2012-10-24	382	385	379	381	443,000	762
2012-10-23	393	393	381	382	297,000	764
2012-10-22	386	393	386	390	124,000	780
2012-10-19	390	395	387	392	327,000	784
2012-10-18	386	393	386	389	202,000	778
2012-10-17	393	394	384	385	439,000	770
2012-10-16	397	397	388	391	335,000	782
2012-10-15	399	399	393	397	193,000	794
2012-10-12	392	399	390	395	207,000	790
2012-10-11	386	394	382	387	334,000	774
2012-10-10	398	398	387	392	441,000	784
2012-10-09	397	409	397	399	433,000	798
2012-10-05	408	410	393	396	613,000	792
2012-10-04	408	408	392	400	531,000	800
2012-10-03	418	418	409	412	438,000	824
2012-10-02	423	423	417	421	349,000	842
2012-10-01	419	425	417	424	291,000	848
2012-09-28	418	422	411	417	445,000	834
2012-09-27	405	417	405	415	262,000	830
2012-09-26	402	408	402	405	225,000	810
2012-09-25	410	416	408	416	252,000	832
2012-09-24	408	411	404	407	153,000	814
2012-09-21	406	414	403	408	221,000	816
2012-09-20	410	415	405	406	243,000	812
2012-09-19	410	418	408	414	155,000	828
2012-09-18	408	413	407	409	148,000	818
2012-09-14	404	412	403	404	255,000	808
2012-09-13	398	402	396	400	90,000	800
2012-09-12	395	400	392	396	123,000	792
2012-09-11	395	396	391	395	90,000	790
2012-09-10	396	398	393	398	152,000	796
2012-09-07	392	397	389	394	249,000	788
2012-09-06	392	392	387	388	109,000	776
2012-09-05	403	403	390	393	196,000	786
2012-09-04	408	411	397	400	250,000	800
2012-09-03	409	410	401	407	198,000	814
2012-08-31	407	408	403	404	186,000	808
2012-08-30	421	421	412	415	149,000	830
2012-08-29	419	425	417	421	181,000	842
2012-08-28	423	423	415	418	222,000	836
2012-08-27	428	429	419	420	270,000	840
2012-08-24	430	432	426	428	418,000	856
2012-08-23	419	434	419	432	393,000	864
2012-08-22	421	422	415	419	100,000	838
2012-08-21	416	421	415	420	199,000	840
2012-08-20	413	418	413	415	284,000	830
2012-08-17	416	416	407	412	190,000	824
2012-08-16	411	416	404	415	197,000	830
2012-08-15	416	416	410	413	171,000	826
2012-08-14	413	416	407	415	260,000	830
2012-08-13	406	413	403	409	502,000	818
2012-08-10	413	416	410	414	196,000	828
2012-08-09	416	418	414	417	241,000	834
2012-08-08	419	423	412	419	401,000	838
2012-08-07	409	424	409	418	1,007,000	836
2012-08-06	388	398	388	398	314,000	796
2012-08-03	385	388	383	388	224,000	776
2012-08-02	391	392	385	388	321,000	776
2012-08-01	390	391	388	388	161,000	776
2012-07-31	392	394	388	393	210,000	786
2012-07-30	388	393	386	392	356,000	784
2012-07-27	375	381	370	379	449,000	758
2012-07-26	365	373	362	370	522,000	740
2012-07-25	384	384	360	365	467,000	730
2012-07-24	388	390	380	381	266,000	762
2012-07-23	385	391	383	384	231,000	768
2012-07-20	391	398	388	388	603,000	776
2012-07-19	383	392	382	389	805,000	778
2012-07-18	410	411	370	378	2,328,000	756
2012-07-17	444	452	442	450	469,000	900
2012-07-13	437	443	435	442	328,000	884
2012-07-12	433	442	433	439	401,000	878
2012-07-11	432	432	425	431	271,000	862
2012-07-10	434	441	433	435	634,000	870
2012-07-09	425	432	422	429	406,000	858
2012-07-06	420	425	419	422	353,000	844
2012-07-05	410	418	410	418	180,000	836
2012-07-04	412	415	410	411	139,000	822
2012-07-03	401	411	401	409	172,000	818
2012-07-02	408	408	405	405	166,000	810
2012-06-29	398	413	395	409	459,000	818
2012-06-28	395	405	394	403	298,000	806
2012-06-27	388	394	386	394	231,000	788
2012-06-26	391	391	385	388	233,000	776
2012-06-25	399	400	394	394	273,000	788
2012-06-22	383	396	383	394	117,000	788
2012-06-21	384	392	380	391	274,000	782
2012-06-20	381	383	378	382	127,000	764
2012-06-19	378	383	376	377	163,000	754
2012-06-18	383	389	382	382	150,000	764
2012-06-15	376	380	372	378	233,000	756
2012-06-14	380	385	376	377	212,000	754
2012-06-13	384	390	381	386	234,000	772
2012-06-12	375	384	372	382	186,000	764
2012-06-11	388	388	372	379	365,000	758
2012-06-08	390	390	380	384	459,000	768
2012-06-07	380	390	375	389	414,000	778
2012-06-06	363	374	361	370	372,000	740
2012-06-05	362	365	354	359	431,000	718
2012-06-04	369	369	360	361	320,000	722
2012-06-01	383	387	373	375	208,000	750
2012-05-31	373	384	373	381	377,000	762
2012-05-30	384	385	380	381	190,000	762
2012-05-29	381	388	377	388	160,000	776
2012-05-28	388	390	380	381	191,000	762
2012-05-25	400	400	389	392	268,000	784
2012-05-24	400	404	393	396	305,000	792
2012-05-23	418	419	399	402	562,000	804
2012-05-22	400	402	393	398	345,000	796
2012-05-21	385	402	385	399	404,000	798
2012-05-18	385	389	377	384	449,000	768
2012-05-17	389	397	384	395	336,000	790
2012-05-16	380	388	378	387	333,000	774
2012-05-15	374	386	373	381	417,000	762
2012-05-14	366	377	366	366	219,000	732
2012-05-11	378	383	371	374	263,000	748
2012-05-10	365	376	365	371	376,000	742
2012-05-09	381	381	366	368	473,000	736
2012-05-08	390	392	384	387	267,000	774
2012-05-07	397	397	381	392	639,000	784
2012-05-02	406	409	404	409	163,000	818
2012-05-01	417	417	403	408	348,000	816
2012-04-27	421	424	412	416	223,000	832
2012-04-26	425	425	417	422	158,000	844
2012-04-25	422	423	420	423	80,000	846
2012-04-24	416	418	416	418	58,000	836
2012-04-23	422	426	418	419	137,000	838
2012-04-20	421	423	420	422	68,000	844
2012-04-19	427	427	420	421	160,000	842
2012-04-18	431	435	427	428	221,000	856
2012-04-17	428	430	426	426	93,000	852
2012-04-16	429	435	427	427	138,000	854
2012-04-13	430	435	430	432	138,000	864
2012-04-12	431	434	428	434	161,000	868
2012-04-11	430	434	427	431	229,000	862
2012-04-10	443	443	437	438	218,000	876
2012-04-09	446	447	443	444	123,000	888
2012-04-06	451	451	444	446	137,000	892
2012-04-05	453	455	449	451	132,000	902
2012-04-04	459	459	451	457	262,000	914
2012-04-03	457	461	457	460	138,000	920
2012-04-02	462	464	455	458	219,000	916
2012-03-30	458	464	457	458	151,000	916
2012-03-29	460	461	452	459	122,000	918
2012-03-28	459	462	458	460	100,000	920
2012-03-27	459	465	459	465	200,000	930
2012-03-26	465	467	460	462	96,000	924
2012-03-23	468	469	466	466	193,000	932
2012-03-22	468	470	466	467	126,000	934
2012-03-21	469	470	466	466	208,000	932
2012-03-19	465	470	465	467	131,000	934
2012-03-16	463	465	460	462	112,000	924
2012-03-15	458	467	456	465	241,000	930
2012-03-14	463	463	457	457	101,000	914
2012-03-13	463	468	455	457	196,000	914
2012-03-12	466	468	461	463	480,000	926
2012-03-09	453	460	447	459	439,000	918
2012-03-08	453	454	450	452	119,000	904
2012-03-07	444	450	442	450	117,000	900
2012-03-06	447	448	441	446	176,000	892
2012-03-05	450	453	447	447	80,000	894
2012-03-02	445	451	445	448	107,000	896
2012-03-01	450	454	442	445	216,000	890
2012-02-29	458	459	450	451	139,000	902
2012-02-28	456	459	452	457	160,000	914
2012-02-27	459	459	455	457	120,000	914
2012-02-24	464	465	455	455	281,000	910
2012-02-23	462	465	461	463	185,000	926
2012-02-22	454	471	451	466	549,000	932
2012-02-21	450	455	448	454	211,000	908
2012-02-20	445	449	445	449	356,000	898
2012-02-17	439	444	438	441	217,000	882
2012-02-16	438	441	436	438	114,000	876
2012-02-15	434	440	433	437	316,000	874
2012-02-14	433	438	432	435	449,000	870
2012-02-13	427	429	425	427	153,000	854
2012-02-10	426	428	425	425	173,000	850
2012-02-09	427	430	426	429	355,000	858
2012-02-08	424	428	423	428	335,000	856
2012-02-07	426	430	425	429	165,000	858
2012-02-06	435	435	422	423	325,000	846
2012-02-03	428	432	426	429	185,000	858
2012-02-02	429	432	425	425	125,000	850
2012-02-01	435	436	428	429	113,000	858
2012-01-31	431	437	431	434	132,000	868
2012-01-30	440	441	430	430	207,000	860
2012-01-27	431	434	424	429	145,000	858
2012-01-26	442	442	433	433	111,000	866
2012-01-25	441	442	439	441	110,000	882
2012-01-24	439	440	437	439	148,000	878
2012-01-23	437	439	434	438	117,000	876
2012-01-20	435	441	432	435	334,000	870
2012-01-19	428	435	427	427	145,000	854
2012-01-18	430	434	427	427	158,000	854
2012-01-17	428	433	421	429	222,000	858
2012-01-16	422	428	420	427	141,000	854
2012-01-13	421	426	421	425	128,000	850
2012-01-12	421	421	415	417	96,000	834
2012-01-11	423	424	420	421	172,000	842
2012-01-10	426	432	421	421	553,000	842
2012-01-06	425	426	423	426	151,000	852
2012-01-05	427	428	422	422	149,000	844
2012-01-04	427	430	424	425	197,000	850

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

2024年05月
日	月	火	水	木	金	土
« 04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