5393 ニチアス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 692 | 695 | 688 | 689 | 138,000 | 1,378 |
| 2014-12-29 | 692 | 695 | 684 | 688 | 178,000 | 1,376 |
| 2014-12-26 | 683 | 688 | 677 | 686 | 128,000 | 1,372 |
| 2014-12-25 | 680 | 689 | 679 | 683 | 166,000 | 1,366 |
| 2014-12-24 | 696 | 696 | 682 | 685 | 284,000 | 1,370 |
| 2014-12-22 | 673 | 691 | 673 | 687 | 298,000 | 1,374 |
| 2014-12-19 | 679 | 680 | 667 | 677 | 456,000 | 1,354 |
| 2014-12-18 | 680 | 680 | 659 | 662 | 392,000 | 1,324 |
| 2014-12-17 | 659 | 666 | 656 | 656 | 255,000 | 1,312 |
| 2014-12-16 | 661 | 667 | 654 | 654 | 263,000 | 1,308 |
| 2014-12-15 | 665 | 675 | 665 | 665 | 111,000 | 1,330 |
| 2014-12-12 | 678 | 683 | 675 | 675 | 352,000 | 1,350 |
| 2014-12-11 | 676 | 681 | 671 | 679 | 151,000 | 1,358 |
| 2014-12-10 | 697 | 697 | 684 | 687 | 416,000 | 1,374 |
| 2014-12-09 | 691 | 700 | 691 | 700 | 330,000 | 1,400 |
| 2014-12-08 | 700 | 700 | 690 | 695 | 252,000 | 1,390 |
| 2014-12-05 | 692 | 700 | 688 | 696 | 503,000 | 1,392 |
| 2014-12-04 | 682 | 688 | 680 | 685 | 399,000 | 1,370 |
| 2014-12-03 | 683 | 683 | 673 | 677 | 341,000 | 1,354 |
| 2014-12-02 | 667 | 678 | 662 | 677 | 416,000 | 1,354 |
| 2014-12-01 | 669 | 671 | 664 | 667 | 178,000 | 1,334 |
| 2014-11-28 | 664 | 668 | 662 | 665 | 176,000 | 1,330 |
| 2014-11-27 | 672 | 673 | 661 | 664 | 398,000 | 1,328 |
| 2014-11-26 | 669 | 678 | 669 | 674 | 322,000 | 1,348 |
| 2014-11-25 | 676 | 677 | 670 | 673 | 270,000 | 1,346 |
| 2014-11-21 | 675 | 681 | 665 | 679 | 327,000 | 1,358 |
| 2014-11-20 | 677 | 682 | 675 | 679 | 136,000 | 1,358 |
| 2014-11-19 | 676 | 687 | 676 | 680 | 250,000 | 1,360 |
| 2014-11-18 | 670 | 681 | 666 | 678 | 433,000 | 1,356 |
| 2014-11-17 | 688 | 692 | 665 | 677 | 774,000 | 1,354 |
| 2014-11-14 | 684 | 706 | 681 | 703 | 843,000 | 1,406 |
| 2014-11-13 | 668 | 679 | 664 | 674 | 422,000 | 1,348 |
| 2014-11-12 | 670 | 676 | 666 | 670 | 362,000 | 1,340 |
| 2014-11-11 | 678 | 678 | 655 | 665 | 492,000 | 1,330 |
| 2014-11-10 | 671 | 677 | 668 | 675 | 303,000 | 1,350 |
| 2014-11-07 | 679 | 682 | 668 | 681 | 481,000 | 1,362 |
| 2014-11-06 | 676 | 680 | 668 | 671 | 293,000 | 1,342 |
| 2014-11-05 | 682 | 682 | 670 | 675 | 396,000 | 1,350 |
| 2014-11-04 | 725 | 725 | 680 | 682 | 722,000 | 1,364 |
| 2014-10-31 | 663 | 680 | 658 | 673 | 723,000 | 1,346 |
| 2014-10-30 | 645 | 658 | 645 | 653 | 510,000 | 1,306 |
| 2014-10-29 | 642 | 654 | 640 | 650 | 220,000 | 1,300 |
| 2014-10-28 | 648 | 649 | 639 | 644 | 226,000 | 1,288 |
| 2014-10-27 | 646 | 654 | 643 | 648 | 370,000 | 1,296 |
| 2014-10-24 | 647 | 647 | 634 | 637 | 232,000 | 1,274 |
| 2014-10-23 | 638 | 645 | 634 | 634 | 433,000 | 1,268 |
| 2014-10-22 | 635 | 642 | 633 | 638 | 308,000 | 1,276 |
| 2014-10-21 | 627 | 636 | 617 | 622 | 576,000 | 1,244 |
| 2014-10-20 | 645 | 645 | 629 | 637 | 593,000 | 1,274 |
| 2014-10-17 | 622 | 627 | 613 | 615 | 484,000 | 1,230 |
| 2014-10-16 | 616 | 633 | 615 | 622 | 531,000 | 1,244 |
| 2014-10-15 | 635 | 637 | 626 | 631 | 419,000 | 1,262 |
| 2014-10-14 | 636 | 643 | 628 | 632 | 562,000 | 1,264 |
| 2014-10-10 | 649 | 652 | 642 | 645 | 480,000 | 1,290 |
| 2014-10-09 | 672 | 673 | 656 | 658 | 533,000 | 1,316 |
| 2014-10-08 | 673 | 675 | 666 | 669 | 612,000 | 1,338 |
| 2014-10-07 | 685 | 691 | 672 | 674 | 472,000 | 1,348 |
| 2014-10-06 | 697 | 697 | 684 | 685 | 469,000 | 1,370 |
| 2014-10-03 | 676 | 690 | 672 | 687 | 381,000 | 1,374 |
| 2014-10-02 | 703 | 705 | 685 | 686 | 567,000 | 1,372 |
| 2014-10-01 | 714 | 729 | 709 | 716 | 571,000 | 1,432 |
| 2014-09-30 | 738 | 738 | 720 | 725 | 372,000 | 1,450 |
| 2014-09-29 | 738 | 741 | 734 | 739 | 224,000 | 1,478 |
| 2014-09-26 | 726 | 739 | 716 | 733 | 452,000 | 1,466 |
| 2014-09-25 | 741 | 743 | 733 | 742 | 347,000 | 1,484 |
| 2014-09-24 | 729 | 737 | 727 | 732 | 439,000 | 1,464 |
| 2014-09-22 | 730 | 732 | 724 | 727 | 200,000 | 1,454 |
| 2014-09-19 | 729 | 733 | 723 | 728 | 519,000 | 1,456 |
| 2014-09-18 | 727 | 730 | 726 | 728 | 285,000 | 1,456 |
| 2014-09-17 | 727 | 730 | 724 | 726 | 317,000 | 1,452 |
| 2014-09-16 | 720 | 728 | 718 | 725 | 239,000 | 1,450 |
| 2014-09-12 | 727 | 727 | 721 | 724 | 292,000 | 1,448 |
| 2014-09-11 | 730 | 730 | 726 | 727 | 245,000 | 1,454 |
| 2014-09-10 | 726 | 729 | 725 | 729 | 332,000 | 1,458 |
| 2014-09-09 | 729 | 729 | 721 | 724 | 321,000 | 1,448 |
| 2014-09-08 | 717 | 728 | 715 | 724 | 519,000 | 1,448 |
| 2014-09-05 | 712 | 715 | 710 | 712 | 341,000 | 1,424 |
| 2014-09-04 | 706 | 718 | 703 | 709 | 630,000 | 1,418 |
| 2014-09-03 | 709 | 711 | 702 | 705 | 845,000 | 1,410 |
| 2014-09-02 | 703 | 707 | 699 | 703 | 404,000 | 1,406 |
| 2014-09-01 | 697 | 705 | 695 | 697 | 344,000 | 1,394 |
| 2014-08-29 | 687 | 698 | 686 | 694 | 553,000 | 1,388 |
| 2014-08-28 | 690 | 690 | 686 | 689 | 138,000 | 1,378 |
| 2014-08-27 | 686 | 696 | 685 | 694 | 298,000 | 1,388 |
| 2014-08-26 | 684 | 687 | 679 | 684 | 215,000 | 1,368 |
| 2014-08-25 | 693 | 693 | 683 | 688 | 218,000 | 1,376 |
| 2014-08-22 | 694 | 695 | 682 | 686 | 299,000 | 1,372 |
| 2014-08-21 | 685 | 691 | 679 | 690 | 465,000 | 1,380 |
| 2014-08-20 | 678 | 681 | 674 | 681 | 283,000 | 1,362 |
| 2014-08-19 | 671 | 676 | 667 | 668 | 193,000 | 1,336 |
| 2014-08-18 | 663 | 670 | 663 | 666 | 268,000 | 1,332 |
| 2014-08-15 | 657 | 665 | 657 | 662 | 126,000 | 1,324 |
| 2014-08-14 | 659 | 660 | 654 | 657 | 154,000 | 1,314 |
| 2014-08-13 | 650 | 658 | 646 | 656 | 143,000 | 1,312 |
| 2014-08-12 | 660 | 660 | 647 | 649 | 183,000 | 1,298 |
| 2014-08-11 | 647 | 661 | 644 | 652 | 316,000 | 1,304 |
| 2014-08-08 | 655 | 655 | 640 | 642 | 274,000 | 1,284 |
| 2014-08-07 | 653 | 653 | 643 | 651 | 303,000 | 1,302 |
| 2014-08-06 | 675 | 675 | 650 | 652 | 591,000 | 1,304 |
| 2014-08-05 | 672 | 684 | 670 | 671 | 738,000 | 1,342 |
| 2014-08-04 | 660 | 664 | 653 | 654 | 312,000 | 1,308 |
| 2014-08-01 | 660 | 669 | 660 | 662 | 214,000 | 1,324 |
| 2014-07-31 | 671 | 675 | 669 | 669 | 203,000 | 1,338 |
| 2014-07-30 | 671 | 677 | 670 | 671 | 160,000 | 1,342 |
| 2014-07-29 | 674 | 675 | 669 | 672 | 210,000 | 1,344 |
| 2014-07-28 | 672 | 676 | 669 | 669 | 170,000 | 1,338 |
| 2014-07-25 | 670 | 676 | 665 | 668 | 333,000 | 1,336 |
| 2014-07-24 | 658 | 666 | 658 | 660 | 195,000 | 1,320 |
| 2014-07-23 | 666 | 667 | 660 | 662 | 288,000 | 1,324 |
| 2014-07-22 | 666 | 667 | 656 | 660 | 280,000 | 1,320 |
| 2014-07-18 | 662 | 665 | 656 | 658 | 329,000 | 1,316 |
| 2014-07-17 | 667 | 670 | 665 | 668 | 194,000 | 1,336 |
| 2014-07-16 | 665 | 671 | 665 | 667 | 179,000 | 1,334 |
| 2014-07-15 | 682 | 682 | 665 | 667 | 300,000 | 1,334 |
| 2014-07-14 | 660 | 674 | 660 | 672 | 223,000 | 1,344 |
| 2014-07-11 | 660 | 668 | 656 | 666 | 344,000 | 1,332 |
| 2014-07-10 | 674 | 676 | 666 | 668 | 709,000 | 1,336 |
| 2014-07-09 | 684 | 684 | 673 | 680 | 534,000 | 1,360 |
| 2014-07-08 | 693 | 695 | 686 | 692 | 228,000 | 1,384 |
| 2014-07-07 | 690 | 698 | 690 | 693 | 243,000 | 1,386 |
| 2014-07-04 | 703 | 703 | 691 | 698 | 334,000 | 1,396 |
| 2014-07-03 | 707 | 709 | 694 | 699 | 513,000 | 1,398 |
| 2014-07-02 | 707 | 710 | 702 | 707 | 454,000 | 1,414 |
| 2014-07-01 | 699 | 710 | 699 | 705 | 322,000 | 1,410 |
| 2014-06-30 | 678 | 701 | 678 | 699 | 417,000 | 1,398 |
| 2014-06-27 | 679 | 679 | 667 | 673 | 402,000 | 1,346 |
| 2014-06-26 | 683 | 686 | 678 | 678 | 166,000 | 1,356 |
| 2014-06-25 | 686 | 688 | 681 | 682 | 274,000 | 1,364 |
| 2014-06-24 | 683 | 689 | 681 | 686 | 284,000 | 1,372 |
| 2014-06-23 | 681 | 695 | 681 | 691 | 241,000 | 1,382 |
| 2014-06-20 | 688 | 690 | 678 | 681 | 400,000 | 1,362 |
| 2014-06-19 | 689 | 695 | 684 | 688 | 283,000 | 1,376 |
| 2014-06-18 | 679 | 694 | 679 | 689 | 290,000 | 1,378 |
| 2014-06-17 | 681 | 688 | 680 | 686 | 181,000 | 1,372 |
| 2014-06-16 | 684 | 685 | 677 | 678 | 297,000 | 1,356 |
| 2014-06-13 | 677 | 687 | 676 | 682 | 659,000 | 1,364 |
| 2014-06-12 | 691 | 691 | 683 | 685 | 176,000 | 1,370 |
| 2014-06-11 | 695 | 697 | 688 | 691 | 375,000 | 1,382 |
| 2014-06-10 | 696 | 702 | 694 | 697 | 394,000 | 1,394 |
| 2014-06-09 | 702 | 702 | 696 | 701 | 301,000 | 1,402 |
| 2014-06-06 | 694 | 703 | 689 | 699 | 399,000 | 1,398 |
| 2014-06-05 | 700 | 700 | 693 | 695 | 462,000 | 1,390 |
| 2014-06-04 | 695 | 698 | 689 | 698 | 235,000 | 1,396 |
| 2014-06-03 | 703 | 703 | 693 | 697 | 328,000 | 1,394 |
| 2014-06-02 | 687 | 702 | 686 | 698 | 375,000 | 1,396 |
| 2014-05-30 | 691 | 696 | 686 | 692 | 410,000 | 1,384 |
| 2014-05-29 | 688 | 688 | 681 | 686 | 310,000 | 1,372 |
| 2014-05-28 | 686 | 691 | 684 | 686 | 376,000 | 1,372 |
| 2014-05-27 | 681 | 688 | 680 | 684 | 236,000 | 1,368 |
| 2014-05-26 | 683 | 688 | 673 | 687 | 316,000 | 1,374 |
| 2014-05-23 | 686 | 690 | 681 | 684 | 356,000 | 1,368 |
| 2014-05-22 | 684 | 690 | 680 | 685 | 255,000 | 1,370 |
| 2014-05-21 | 671 | 680 | 667 | 678 | 302,000 | 1,356 |
| 2014-05-20 | 682 | 687 | 675 | 679 | 254,000 | 1,358 |
| 2014-05-19 | 677 | 678 | 670 | 674 | 291,000 | 1,348 |
| 2014-05-16 | 676 | 679 | 667 | 671 | 351,000 | 1,342 |
| 2014-05-15 | 692 | 692 | 680 | 686 | 252,000 | 1,372 |
| 2014-05-14 | 675 | 692 | 675 | 691 | 368,000 | 1,382 |
| 2014-05-13 | 680 | 693 | 664 | 670 | 638,000 | 1,340 |
| 2014-05-12 | 710 | 710 | 695 | 704 | 344,000 | 1,408 |
| 2014-05-09 | 698 | 706 | 692 | 703 | 322,000 | 1,406 |
| 2014-05-08 | 694 | 705 | 689 | 695 | 336,000 | 1,390 |
| 2014-05-07 | 699 | 702 | 685 | 687 | 262,000 | 1,374 |
| 2014-05-02 | 690 | 707 | 690 | 704 | 357,000 | 1,408 |
| 2014-05-01 | 689 | 698 | 682 | 690 | 407,000 | 1,380 |
| 2014-04-30 | 708 | 708 | 689 | 692 | 344,000 | 1,384 |
| 2014-04-28 | 704 | 704 | 698 | 700 | 156,000 | 1,400 |
| 2014-04-25 | 699 | 707 | 699 | 705 | 418,000 | 1,410 |
| 2014-04-24 | 702 | 703 | 689 | 697 | 324,000 | 1,394 |
| 2014-04-23 | 708 | 712 | 695 | 699 | 283,000 | 1,398 |
| 2014-04-22 | 704 | 712 | 699 | 700 | 276,000 | 1,400 |
| 2014-04-21 | 716 | 717 | 703 | 704 | 275,000 | 1,408 |
| 2014-04-18 | 708 | 719 | 708 | 716 | 452,000 | 1,432 |
| 2014-04-17 | 701 | 706 | 693 | 701 | 576,000 | 1,402 |
| 2014-04-16 | 665 | 697 | 661 | 695 | 760,000 | 1,390 |
| 2014-04-15 | 654 | 659 | 641 | 655 | 452,000 | 1,310 |
| 2014-04-14 | 654 | 665 | 654 | 658 | 214,000 | 1,316 |
| 2014-04-11 | 647 | 666 | 646 | 657 | 697,000 | 1,314 |
| 2014-04-10 | 645 | 656 | 641 | 648 | 378,000 | 1,296 |
| 2014-04-09 | 652 | 658 | 643 | 645 | 562,000 | 1,290 |
| 2014-04-08 | 660 | 665 | 653 | 653 | 208,000 | 1,306 |
| 2014-04-07 | 659 | 670 | 651 | 666 | 233,000 | 1,332 |
| 2014-04-04 | 658 | 669 | 658 | 666 | 271,000 | 1,332 |
| 2014-04-03 | 674 | 674 | 660 | 660 | 299,000 | 1,320 |
| 2014-04-02 | 672 | 675 | 666 | 669 | 216,000 | 1,338 |
| 2014-04-01 | 668 | 672 | 659 | 672 | 291,000 | 1,344 |
| 2014-03-31 | 670 | 670 | 653 | 662 | 304,000 | 1,324 |
| 2014-03-28 | 654 | 663 | 648 | 663 | 251,000 | 1,326 |
| 2014-03-27 | 654 | 659 | 644 | 657 | 281,000 | 1,314 |
| 2014-03-26 | 657 | 662 | 644 | 655 | 432,000 | 1,310 |
| 2014-03-25 | 664 | 668 | 648 | 659 | 545,000 | 1,318 |
| 2014-03-24 | 661 | 676 | 656 | 671 | 460,000 | 1,342 |
| 2014-03-20 | 671 | 671 | 652 | 653 | 305,000 | 1,306 |
| 2014-03-19 | 665 | 677 | 654 | 666 | 479,000 | 1,332 |
| 2014-03-18 | 658 | 674 | 647 | 658 | 720,000 | 1,316 |
| 2014-03-17 | 653 | 660 | 636 | 639 | 245,000 | 1,278 |
| 2014-03-14 | 652 | 659 | 644 | 648 | 538,000 | 1,296 |
| 2014-03-13 | 661 | 668 | 661 | 662 | 257,000 | 1,324 |
| 2014-03-12 | 668 | 670 | 659 | 661 | 222,000 | 1,322 |
| 2014-03-11 | 674 | 679 | 671 | 675 | 106,000 | 1,350 |
| 2014-03-10 | 671 | 675 | 665 | 669 | 293,000 | 1,338 |
| 2014-03-07 | 683 | 683 | 671 | 680 | 234,000 | 1,360 |
| 2014-03-06 | 669 | 673 | 663 | 673 | 345,000 | 1,346 |
| 2014-03-05 | 679 | 680 | 670 | 672 | 171,000 | 1,344 |
| 2014-03-04 | 667 | 671 | 663 | 669 | 256,000 | 1,338 |
| 2014-03-03 | 676 | 678 | 667 | 671 | 398,000 | 1,342 |
| 2014-02-28 | 682 | 689 | 674 | 678 | 271,000 | 1,356 |
| 2014-02-27 | 687 | 694 | 682 | 682 | 202,000 | 1,364 |
| 2014-02-26 | 697 | 703 | 690 | 691 | 476,000 | 1,382 |
| 2014-02-25 | 716 | 717 | 704 | 710 | 331,000 | 1,420 |
| 2014-02-24 | 703 | 717 | 702 | 712 | 559,000 | 1,424 |
| 2014-02-21 | 691 | 710 | 691 | 709 | 356,000 | 1,418 |
| 2014-02-20 | 696 | 700 | 682 | 683 | 287,000 | 1,366 |
| 2014-02-19 | 716 | 716 | 696 | 699 | 321,000 | 1,398 |
| 2014-02-18 | 697 | 722 | 697 | 722 | 416,000 | 1,444 |
| 2014-02-17 | 690 | 696 | 678 | 696 | 350,000 | 1,392 |
| 2014-02-14 | 695 | 696 | 679 | 690 | 463,000 | 1,380 |
| 2014-02-13 | 701 | 701 | 689 | 694 | 327,000 | 1,388 |
| 2014-02-12 | 687 | 695 | 667 | 692 | 810,000 | 1,384 |
| 2014-02-10 | 717 | 720 | 700 | 705 | 240,000 | 1,410 |
| 2014-02-07 | 706 | 712 | 701 | 707 | 378,000 | 1,414 |
| 2014-02-06 | 700 | 709 | 692 | 696 | 355,000 | 1,392 |
| 2014-02-05 | 694 | 699 | 680 | 690 | 370,000 | 1,380 |
| 2014-02-04 | 696 | 700 | 681 | 682 | 626,000 | 1,364 |
| 2014-02-03 | 716 | 722 | 705 | 711 | 321,000 | 1,422 |
| 2014-01-31 | 724 | 730 | 708 | 719 | 372,000 | 1,438 |
| 2014-01-30 | 729 | 730 | 716 | 722 | 376,000 | 1,444 |
| 2014-01-29 | 732 | 747 | 732 | 741 | 287,000 | 1,482 |
| 2014-01-28 | 729 | 749 | 726 | 726 | 539,000 | 1,452 |
| 2014-01-27 | 734 | 741 | 725 | 728 | 552,000 | 1,456 |
| 2014-01-24 | 751 | 751 | 735 | 741 | 538,000 | 1,482 |
| 2014-01-23 | 773 | 779 | 758 | 759 | 399,000 | 1,518 |
| 2014-01-22 | 768 | 775 | 768 | 773 | 322,000 | 1,546 |
| 2014-01-21 | 764 | 780 | 755 | 775 | 838,000 | 1,550 |
| 2014-01-20 | 747 | 769 | 747 | 754 | 822,000 | 1,508 |
| 2014-01-17 | 737 | 744 | 737 | 741 | 583,000 | 1,482 |
| 2014-01-16 | 743 | 745 | 734 | 737 | 441,000 | 1,474 |
| 2014-01-15 | 738 | 738 | 723 | 737 | 300,000 | 1,474 |
| 2014-01-14 | 731 | 734 | 722 | 723 | 243,000 | 1,446 |
| 2014-01-10 | 730 | 738 | 725 | 738 | 299,000 | 1,476 |
| 2014-01-09 | 734 | 736 | 727 | 735 | 173,000 | 1,470 |
| 2014-01-08 | 731 | 736 | 729 | 736 | 110,000 | 1,472 |
| 2014-01-07 | 728 | 732 | 723 | 727 | 218,000 | 1,454 |
| 2014-01-06 | 727 | 732 | 719 | 728 | 531,000 | 1,456 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株