5393 ニチアス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	721	726	717	720	367,000	1,440
2013-12-27	708	721	706	721	299,000	1,442
2013-12-26	690	701	690	700	347,000	1,400
2013-12-25	693	694	683	690	428,000	1,380
2013-12-24	697	700	688	696	735,000	1,392
2013-12-20	705	705	694	697	457,000	1,394
2013-12-19	710	713	702	705	525,000	1,410
2013-12-18	710	715	704	712	368,000	1,424
2013-12-17	710	716	706	710	183,000	1,420
2013-12-16	714	717	704	706	223,000	1,412
2013-12-13	711	718	699	712	468,000	1,424
2013-12-12	713	714	705	711	155,000	1,422
2013-12-11	719	719	705	713	170,000	1,426
2013-12-10	730	732	713	716	462,000	1,432
2013-12-09	708	720	705	720	360,000	1,440
2013-12-06	709	709	697	701	308,000	1,402
2013-12-05	722	725	708	709	263,000	1,418
2013-12-04	736	736	718	719	226,000	1,438
2013-12-03	741	741	736	738	266,000	1,476
2013-12-02	726	738	724	737	541,000	1,474
2013-11-29	725	729	720	727	333,000	1,454
2013-11-28	730	733	720	727	358,000	1,454
2013-11-27	726	726	707	722	460,000	1,444
2013-11-26	727	730	720	726	360,000	1,452
2013-11-25	719	730	715	727	728,000	1,454
2013-11-22	714	719	710	714	565,000	1,428
2013-11-21	694	715	694	710	1,077,000	1,420
2013-11-20	679	685	677	685	312,000	1,370
2013-11-19	678	680	671	678	220,000	1,356
2013-11-18	674	680	672	679	254,000	1,358
2013-11-15	674	676	670	674	367,000	1,348
2013-11-14	669	676	666	667	334,000	1,334
2013-11-13	668	668	659	663	180,000	1,326
2013-11-12	654	667	649	667	318,000	1,334
2013-11-11	660	661	649	653	268,000	1,306
2013-11-08	650	654	646	649	200,000	1,298
2013-11-07	663	663	652	656	222,000	1,312
2013-11-06	662	671	658	663	183,000	1,326
2013-11-05	676	678	661	662	254,000	1,324
2013-11-01	671	676	657	667	324,000	1,334
2013-10-31	661	669	656	664	357,000	1,328
2013-10-30	663	671	660	661	519,000	1,322
2013-10-29	669	669	655	661	342,000	1,322
2013-10-28	662	671	655	668	188,000	1,336
2013-10-25	673	673	650	656	380,000	1,312
2013-10-24	672	676	662	673	185,000	1,346
2013-10-23	684	688	673	673	279,000	1,346
2013-10-22	683	690	680	685	234,000	1,370
2013-10-21	679	685	676	681	208,000	1,362
2013-10-18	676	686	671	685	553,000	1,370
2013-10-17	679	681	669	679	271,000	1,358
2013-10-16	677	677	665	669	300,000	1,338
2013-10-15	682	687	677	677	284,000	1,354
2013-10-11	687	696	664	672	868,000	1,344
2013-10-10	640	650	634	647	389,000	1,294
2013-10-09	621	640	615	640	256,000	1,280
2013-10-08	630	631	622	625	373,000	1,250
2013-10-07	645	645	631	631	145,000	1,262
2013-10-04	651	655	644	647	248,000	1,294
2013-10-03	664	665	656	656	230,000	1,312
2013-10-02	659	670	657	663	301,000	1,326
2013-10-01	658	669	655	659	252,000	1,318
2013-09-30	659	671	656	661	185,000	1,322
2013-09-27	681	681	666	669	296,000	1,338
2013-09-26	679	685	654	683	343,000	1,366
2013-09-25	679	687	674	686	171,000	1,372
2013-09-24	681	688	670	679	472,000	1,358
2013-09-20	698	703	690	691	379,000	1,382
2013-09-19	692	700	690	698	298,000	1,396
2013-09-18	685	696	685	688	258,000	1,376
2013-09-17	688	698	687	692	271,000	1,384
2013-09-13	673	690	673	690	406,000	1,380
2013-09-12	679	687	677	682	148,000	1,364
2013-09-11	681	689	675	684	425,000	1,368
2013-09-10	666	683	665	681	553,000	1,362
2013-09-09	656	662	655	660	368,000	1,320
2013-09-06	646	654	646	648	178,000	1,296
2013-09-05	650	655	646	653	312,000	1,306
2013-09-04	650	652	645	652	237,000	1,304
2013-09-03	639	649	639	648	191,000	1,296
2013-09-02	626	640	626	637	201,000	1,274
2013-08-30	638	639	625	625	208,000	1,250
2013-08-29	635	641	629	635	189,000	1,270
2013-08-28	630	637	625	625	380,000	1,250
2013-08-27	642	643	638	639	140,000	1,278
2013-08-26	648	648	633	642	315,000	1,284
2013-08-23	652	652	639	643	222,000	1,286
2013-08-22	639	647	632	645	154,000	1,290
2013-08-21	634	643	632	637	156,000	1,274
2013-08-20	643	643	632	642	221,000	1,284
2013-08-19	635	651	635	643	216,000	1,286
2013-08-16	640	645	634	641	152,000	1,282
2013-08-15	653	657	632	637	540,000	1,274
2013-08-14	645	666	645	663	295,000	1,326
2013-08-13	638	646	637	645	280,000	1,290
2013-08-12	640	646	637	639	273,000	1,278
2013-08-09	641	650	636	644	287,000	1,288
2013-08-08	643	661	642	645	338,000	1,290
2013-08-07	656	656	644	644	184,000	1,288
2013-08-06	660	660	643	655	463,000	1,310
2013-08-05	679	679	662	670	311,000	1,340
2013-08-02	658	675	653	675	293,000	1,350
2013-08-01	645	657	635	657	152,000	1,314
2013-07-31	641	647	632	641	309,000	1,282
2013-07-30	623	642	622	642	208,000	1,284
2013-07-29	625	631	621	621	354,000	1,242
2013-07-26	650	654	636	640	559,000	1,280
2013-07-25	675	675	655	660	290,000	1,320
2013-07-24	679	679	668	675	196,000	1,350
2013-07-23	677	687	671	674	231,000	1,348
2013-07-22	683	683	672	676	185,000	1,352
2013-07-19	688	689	671	679	422,000	1,358
2013-07-18	685	686	677	680	428,000	1,360
2013-07-17	685	690	675	685	731,000	1,370
2013-07-16	678	693	678	679	555,000	1,358
2013-07-12	647	696	645	676	1,740,000	1,352
2013-07-11	643	648	633	647	459,000	1,294
2013-07-10	643	644	634	642	576,000	1,284
2013-07-09	637	646	630	645	392,000	1,290
2013-07-08	645	645	627	627	311,000	1,254
2013-07-05	647	647	640	644	145,000	1,288
2013-07-04	637	642	631	640	236,000	1,280
2013-07-03	639	640	628	637	239,000	1,274
2013-07-02	630	639	624	639	290,000	1,278
2013-07-01	625	632	618	618	396,000	1,236
2013-06-28	607	630	607	625	421,000	1,250
2013-06-27	583	612	583	612	237,000	1,224
2013-06-26	594	594	579	581	361,000	1,162
2013-06-25	596	605	587	595	257,000	1,190
2013-06-24	609	609	594	598	287,000	1,196
2013-06-21	592	613	582	608	291,000	1,216
2013-06-20	612	612	601	606	214,000	1,212
2013-06-19	609	619	602	616	324,000	1,232
2013-06-18	603	620	594	607	659,000	1,214
2013-06-17	578	609	578	607	637,000	1,214
2013-06-14	583	589	570	574	654,000	1,148
2013-06-13	583	590	575	578	454,000	1,156
2013-06-12	585	606	575	602	553,000	1,204
2013-06-11	602	604	587	589	699,000	1,178
2013-06-10	594	618	592	610	628,000	1,220
2013-06-07	578	593	572	583	711,000	1,166
2013-06-06	605	613	581	588	495,000	1,176
2013-06-05	611	638	604	605	528,000	1,210
2013-06-04	606	630	588	620	1,061,000	1,240
2013-06-03	654	654	620	620	546,000	1,240
2013-05-31	659	667	645	654	1,283,000	1,308
2013-05-30	638	675	633	654	1,612,000	1,308
2013-05-29	643	655	636	647	433,000	1,294
2013-05-28	624	642	623	633	490,000	1,266
2013-05-27	647	649	638	638	568,000	1,276
2013-05-24	650	673	632	658	959,000	1,316
2013-05-23	699	708	648	652	1,293,000	1,304
2013-05-22	658	701	654	697	1,097,000	1,394
2013-05-21	656	664	644	650	645,000	1,300
2013-05-20	644	661	644	657	575,000	1,314
2013-05-17	617	647	617	646	583,000	1,292
2013-05-16	626	638	612	627	865,000	1,254
2013-05-15	638	639	615	616	696,000	1,232
2013-05-14	641	641	613	618	906,000	1,236
2013-05-13	645	655	639	645	709,000	1,290
2013-05-10	641	656	625	625	789,000	1,250
2013-05-09	627	640	626	631	413,000	1,262
2013-05-08	625	626	613	625	648,000	1,250
2013-05-07	605	625	605	624	625,000	1,248
2013-05-02	601	601	592	597	211,000	1,194
2013-05-01	603	603	592	597	375,000	1,194
2013-04-30	591	608	586	595	697,000	1,190
2013-04-26	600	602	586	587	724,000	1,174
2013-04-25	589	599	584	596	764,000	1,192
2013-04-24	565	582	565	582	577,000	1,164
2013-04-23	557	564	556	563	202,000	1,126
2013-04-22	555	565	554	557	386,000	1,114
2013-04-19	545	552	541	547	311,000	1,094
2013-04-18	557	557	540	540	535,000	1,080
2013-04-17	551	558	550	551	335,000	1,102
2013-04-16	550	559	545	555	319,000	1,110
2013-04-15	560	566	555	557	273,000	1,114
2013-04-12	571	576	559	560	701,000	1,120
2013-04-11	582	588	577	581	227,000	1,162
2013-04-10	580	584	575	584	198,000	1,168
2013-04-09	583	592	573	580	486,000	1,160
2013-04-08	574	584	563	583	557,000	1,166
2013-04-05	570	599	566	570	854,000	1,140
2013-04-04	557	562	538	562	305,000	1,124
2013-04-03	525	560	525	558	488,000	1,116
2013-04-02	517	534	513	520	808,000	1,040
2013-04-01	559	559	536	537	430,000	1,074
2013-03-29	569	569	553	555	364,000	1,110
2013-03-28	570	574	557	565	733,000	1,130
2013-03-27	561	574	560	571	597,000	1,142
2013-03-26	559	568	556	563	487,000	1,126
2013-03-25	572	574	553	559	491,000	1,118
2013-03-22	559	566	552	552	547,000	1,104
2013-03-21	550	558	548	556	612,000	1,112
2013-03-19	538	548	538	546	730,000	1,092
2013-03-18	531	538	529	535	537,000	1,070
2013-03-15	523	534	519	533	1,032,000	1,066
2013-03-14	517	526	512	525	1,105,000	1,050
2013-03-13	499	514	490	508	837,000	1,016
2013-03-12	501	507	496	499	1,135,000	998
2013-03-11	504	513	496	500	828,000	1,000
2013-03-08	505	510	503	506	877,000	1,012
2013-03-07	505	507	500	504	373,000	1,008
2013-03-06	498	502	498	501	549,000	1,002
2013-03-05	497	504	497	500	628,000	1,000
2013-03-04	502	506	493	493	823,000	986
2013-03-01	500	502	489	499	479,000	998
2013-02-28	485	492	482	492	362,000	984
2013-02-27	483	488	472	473	858,000	946
2013-02-26	492	499	484	486	624,000	972
2013-02-25	507	512	504	506	251,000	1,012
2013-02-22	498	501	493	498	322,000	996
2013-02-21	511	517	506	506	226,000	1,012
2013-02-20	522	526	516	517	215,000	1,034
2013-02-19	508	523	507	522	605,000	1,044
2013-02-18	492	510	492	509	692,000	1,018
2013-02-15	471	485	469	484	709,000	968
2013-02-14	479	481	466	472	823,000	944
2013-02-13	481	490	465	480	1,530,000	960
2013-02-12	522	527	517	517	378,000	1,034
2013-02-08	530	532	522	524	529,000	1,048
2013-02-07	505	539	500	535	843,000	1,070
2013-02-06	497	512	496	510	355,000	1,020
2013-02-05	491	496	487	492	245,000	984
2013-02-04	505	505	495	496	205,000	992
2013-02-01	500	504	500	501	291,000	1,002
2013-01-31	496	500	486	498	582,000	996
2013-01-30	500	503	497	500	239,000	1,000
2013-01-29	500	505	498	498	220,000	996
2013-01-28	514	514	499	503	333,000	1,006
2013-01-25	507	517	506	509	452,000	1,018
2013-01-24	495	506	491	504	461,000	1,008
2013-01-23	485	493	485	491	304,000	982
2013-01-22	495	497	485	492	263,000	984
2013-01-21	499	501	487	493	354,000	986
2013-01-18	485	498	485	493	336,000	986
2013-01-17	470	523	469	481	1,491,000	962
2013-01-16	480	482	466	470	504,000	940
2013-01-15	494	497	479	480	322,000	960
2013-01-11	500	500	494	495	146,000	990
2013-01-10	487	494	486	492	214,000	984
2013-01-09	475	492	472	489	500,000	978
2013-01-08	482	482	472	472	239,000	944
2013-01-07	485	495	481	484	386,000	968
2013-01-04	481	491	471	478	399,000	956

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