5393 ニチアス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 798 | 800 | 790 | 799 | 154,000 | 1,598 |
| 2015-12-29 | 788 | 795 | 775 | 795 | 184,000 | 1,590 |
| 2015-12-28 | 770 | 782 | 770 | 780 | 67,000 | 1,560 |
| 2015-12-25 | 793 | 793 | 765 | 770 | 298,000 | 1,540 |
| 2015-12-24 | 792 | 797 | 778 | 780 | 166,000 | 1,560 |
| 2015-12-22 | 785 | 794 | 784 | 788 | 209,000 | 1,576 |
| 2015-12-21 | 797 | 801 | 782 | 794 | 348,000 | 1,588 |
| 2015-12-18 | 824 | 824 | 805 | 808 | 330,000 | 1,616 |
| 2015-12-17 | 822 | 828 | 814 | 824 | 548,000 | 1,648 |
| 2015-12-16 | 785 | 808 | 780 | 806 | 681,000 | 1,612 |
| 2015-12-15 | 777 | 778 | 766 | 767 | 268,000 | 1,534 |
| 2015-12-14 | 780 | 783 | 771 | 782 | 198,000 | 1,564 |
| 2015-12-11 | 812 | 812 | 784 | 787 | 410,000 | 1,574 |
| 2015-12-10 | 818 | 829 | 811 | 812 | 729,000 | 1,624 |
| 2015-12-09 | 796 | 807 | 793 | 803 | 393,000 | 1,606 |
| 2015-12-08 | 808 | 810 | 793 | 799 | 302,000 | 1,598 |
| 2015-12-07 | 807 | 815 | 803 | 805 | 243,000 | 1,610 |
| 2015-12-04 | 811 | 814 | 804 | 806 | 246,000 | 1,612 |
| 2015-12-03 | 821 | 822 | 811 | 821 | 220,000 | 1,642 |
| 2015-12-02 | 818 | 821 | 810 | 818 | 204,000 | 1,636 |
| 2015-12-01 | 812 | 819 | 808 | 809 | 188,000 | 1,618 |
| 2015-11-30 | 808 | 815 | 803 | 806 | 370,000 | 1,612 |
| 2015-11-27 | 830 | 830 | 814 | 815 | 293,000 | 1,630 |
| 2015-11-26 | 814 | 836 | 813 | 830 | 432,000 | 1,660 |
| 2015-11-25 | 818 | 819 | 798 | 802 | 548,000 | 1,604 |
| 2015-11-24 | 810 | 819 | 803 | 815 | 401,000 | 1,630 |
| 2015-11-20 | 819 | 824 | 811 | 819 | 247,000 | 1,638 |
| 2015-11-19 | 818 | 832 | 815 | 822 | 385,000 | 1,644 |
| 2015-11-18 | 816 | 819 | 811 | 816 | 254,000 | 1,632 |
| 2015-11-17 | 830 | 830 | 815 | 820 | 396,000 | 1,640 |
| 2015-11-16 | 814 | 824 | 808 | 822 | 218,000 | 1,644 |
| 2015-11-13 | 823 | 831 | 821 | 824 | 366,000 | 1,648 |
| 2015-11-12 | 841 | 841 | 825 | 831 | 322,000 | 1,662 |
| 2015-11-11 | 818 | 832 | 818 | 831 | 489,000 | 1,662 |
| 2015-11-10 | 790 | 834 | 790 | 817 | 1,216,000 | 1,634 |
| 2015-11-09 | 770 | 778 | 767 | 777 | 492,000 | 1,554 |
| 2015-11-06 | 749 | 763 | 739 | 759 | 508,000 | 1,518 |
| 2015-11-05 | 763 | 765 | 750 | 757 | 510,000 | 1,514 |
| 2015-11-04 | 766 | 778 | 759 | 760 | 404,000 | 1,520 |
| 2015-11-02 | 761 | 773 | 761 | 768 | 454,000 | 1,536 |
| 2015-10-30 | 777 | 777 | 759 | 767 | 338,000 | 1,534 |
| 2015-10-29 | 770 | 775 | 766 | 769 | 916,000 | 1,538 |
| 2015-10-28 | 762 | 762 | 749 | 757 | 245,000 | 1,514 |
| 2015-10-27 | 769 | 769 | 754 | 756 | 204,000 | 1,512 |
| 2015-10-26 | 769 | 771 | 758 | 762 | 193,000 | 1,524 |
| 2015-10-23 | 773 | 773 | 756 | 761 | 318,000 | 1,522 |
| 2015-10-22 | 768 | 778 | 755 | 758 | 356,000 | 1,516 |
| 2015-10-21 | 744 | 765 | 744 | 763 | 212,000 | 1,526 |
| 2015-10-20 | 761 | 761 | 747 | 748 | 268,000 | 1,496 |
| 2015-10-19 | 749 | 754 | 740 | 754 | 247,000 | 1,508 |
| 2015-10-16 | 751 | 760 | 748 | 749 | 347,000 | 1,498 |
| 2015-10-15 | 729 | 747 | 727 | 743 | 349,000 | 1,486 |
| 2015-10-14 | 739 | 740 | 726 | 729 | 251,000 | 1,458 |
| 2015-10-13 | 741 | 749 | 731 | 741 | 409,000 | 1,482 |
| 2015-10-09 | 715 | 731 | 715 | 728 | 407,000 | 1,456 |
| 2015-10-08 | 714 | 720 | 700 | 715 | 689,000 | 1,430 |
| 2015-10-07 | 717 | 727 | 712 | 725 | 371,000 | 1,450 |
| 2015-10-06 | 725 | 725 | 704 | 711 | 587,000 | 1,422 |
| 2015-10-05 | 713 | 716 | 706 | 710 | 313,000 | 1,420 |
| 2015-10-02 | 726 | 727 | 703 | 708 | 570,000 | 1,416 |
| 2015-10-01 | 727 | 737 | 715 | 726 | 633,000 | 1,452 |
| 2015-09-30 | 712 | 721 | 707 | 716 | 617,000 | 1,432 |
| 2015-09-29 | 720 | 725 | 701 | 709 | 569,000 | 1,418 |
| 2015-09-28 | 728 | 741 | 720 | 729 | 447,000 | 1,458 |
| 2015-09-25 | 742 | 750 | 728 | 750 | 381,000 | 1,500 |
| 2015-09-24 | 747 | 757 | 742 | 745 | 450,000 | 1,490 |
| 2015-09-18 | 770 | 778 | 756 | 759 | 405,000 | 1,518 |
| 2015-09-17 | 766 | 780 | 759 | 776 | 522,000 | 1,552 |
| 2015-09-16 | 748 | 758 | 739 | 751 | 368,000 | 1,502 |
| 2015-09-15 | 736 | 748 | 734 | 736 | 295,000 | 1,472 |
| 2015-09-14 | 767 | 767 | 733 | 740 | 448,000 | 1,480 |
| 2015-09-11 | 747 | 757 | 734 | 752 | 396,000 | 1,504 |
| 2015-09-10 | 740 | 740 | 725 | 738 | 435,000 | 1,476 |
| 2015-09-09 | 743 | 753 | 731 | 752 | 527,000 | 1,504 |
| 2015-09-08 | 711 | 726 | 711 | 718 | 389,000 | 1,436 |
| 2015-09-07 | 716 | 729 | 710 | 721 | 386,000 | 1,442 |
| 2015-09-04 | 735 | 747 | 724 | 732 | 442,000 | 1,464 |
| 2015-09-03 | 753 | 764 | 740 | 742 | 323,000 | 1,484 |
| 2015-09-02 | 736 | 770 | 733 | 748 | 611,000 | 1,496 |
| 2015-09-01 | 764 | 782 | 756 | 763 | 510,000 | 1,526 |
| 2015-08-31 | 771 | 779 | 754 | 776 | 455,000 | 1,552 |
| 2015-08-28 | 765 | 783 | 756 | 778 | 1,234,000 | 1,556 |
| 2015-08-27 | 757 | 759 | 740 | 742 | 394,000 | 1,484 |
| 2015-08-26 | 734 | 746 | 728 | 739 | 531,000 | 1,478 |
| 2015-08-25 | 732 | 756 | 711 | 729 | 852,000 | 1,458 |
| 2015-08-24 | 764 | 784 | 748 | 748 | 764,000 | 1,496 |
| 2015-08-21 | 788 | 798 | 784 | 784 | 388,000 | 1,568 |
| 2015-08-20 | 813 | 821 | 807 | 808 | 293,000 | 1,616 |
| 2015-08-19 | 828 | 837 | 819 | 822 | 581,000 | 1,644 |
| 2015-08-18 | 833 | 844 | 827 | 829 | 553,000 | 1,658 |
| 2015-08-17 | 821 | 843 | 820 | 838 | 426,000 | 1,676 |
| 2015-08-14 | 828 | 834 | 823 | 827 | 420,000 | 1,654 |
| 2015-08-13 | 822 | 838 | 820 | 830 | 447,000 | 1,660 |
| 2015-08-12 | 845 | 857 | 822 | 825 | 915,000 | 1,650 |
| 2015-08-11 | 850 | 850 | 828 | 836 | 579,000 | 1,672 |
| 2015-08-10 | 805 | 846 | 802 | 846 | 1,110,000 | 1,692 |
| 2015-08-07 | 810 | 817 | 800 | 816 | 690,000 | 1,632 |
| 2015-08-06 | 790 | 811 | 785 | 803 | 673,000 | 1,606 |
| 2015-08-05 | 767 | 797 | 746 | 790 | 1,176,000 | 1,580 |
| 2015-08-04 | 749 | 765 | 734 | 765 | 1,441,000 | 1,530 |
| 2015-08-03 | 737 | 737 | 723 | 727 | 537,000 | 1,454 |
| 2015-07-31 | 734 | 736 | 722 | 727 | 475,000 | 1,454 |
| 2015-07-30 | 728 | 734 | 724 | 728 | 408,000 | 1,456 |
| 2015-07-29 | 727 | 734 | 717 | 732 | 217,000 | 1,464 |
| 2015-07-28 | 729 | 732 | 714 | 727 | 461,000 | 1,454 |
| 2015-07-27 | 744 | 746 | 732 | 733 | 349,000 | 1,466 |
| 2015-07-24 | 747 | 750 | 740 | 743 | 346,000 | 1,486 |
| 2015-07-23 | 748 | 750 | 742 | 748 | 326,000 | 1,496 |
| 2015-07-22 | 747 | 752 | 740 | 748 | 303,000 | 1,496 |
| 2015-07-21 | 747 | 753 | 747 | 748 | 185,000 | 1,496 |
| 2015-07-17 | 757 | 757 | 745 | 747 | 329,000 | 1,494 |
| 2015-07-16 | 746 | 758 | 740 | 757 | 502,000 | 1,514 |
| 2015-07-15 | 742 | 753 | 739 | 748 | 327,000 | 1,496 |
| 2015-07-14 | 757 | 757 | 739 | 742 | 543,000 | 1,484 |
| 2015-07-13 | 735 | 747 | 732 | 743 | 458,000 | 1,486 |
| 2015-07-10 | 737 | 754 | 726 | 729 | 892,000 | 1,458 |
| 2015-07-09 | 711 | 735 | 698 | 732 | 640,000 | 1,464 |
| 2015-07-08 | 727 | 748 | 727 | 732 | 779,000 | 1,464 |
| 2015-07-07 | 739 | 739 | 722 | 724 | 483,000 | 1,448 |
| 2015-07-06 | 737 | 740 | 724 | 730 | 320,000 | 1,460 |
| 2015-07-03 | 749 | 752 | 740 | 744 | 423,000 | 1,488 |
| 2015-07-02 | 751 | 756 | 744 | 748 | 283,000 | 1,496 |
| 2015-07-01 | 764 | 764 | 748 | 749 | 392,000 | 1,498 |
| 2015-06-30 | 744 | 759 | 744 | 759 | 503,000 | 1,518 |
| 2015-06-29 | 743 | 752 | 736 | 749 | 247,000 | 1,498 |
| 2015-06-26 | 765 | 766 | 755 | 765 | 237,000 | 1,530 |
| 2015-06-25 | 759 | 764 | 749 | 761 | 614,000 | 1,522 |
| 2015-06-24 | 771 | 776 | 760 | 764 | 515,000 | 1,528 |
| 2015-06-23 | 779 | 779 | 768 | 771 | 424,000 | 1,542 |
| 2015-06-22 | 758 | 778 | 751 | 776 | 752,000 | 1,552 |
| 2015-06-19 | 732 | 744 | 732 | 743 | 607,000 | 1,486 |
| 2015-06-18 | 746 | 749 | 738 | 738 | 205,000 | 1,476 |
| 2015-06-17 | 746 | 761 | 746 | 747 | 438,000 | 1,494 |
| 2015-06-16 | 746 | 750 | 741 | 748 | 464,000 | 1,496 |
| 2015-06-15 | 751 | 758 | 750 | 752 | 349,000 | 1,504 |
| 2015-06-12 | 757 | 760 | 752 | 759 | 526,000 | 1,518 |
| 2015-06-11 | 757 | 760 | 750 | 756 | 430,000 | 1,512 |
| 2015-06-10 | 765 | 768 | 755 | 756 | 359,000 | 1,512 |
| 2015-06-09 | 762 | 770 | 758 | 762 | 341,000 | 1,524 |
| 2015-06-08 | 778 | 781 | 769 | 771 | 271,000 | 1,542 |
| 2015-06-05 | 768 | 782 | 766 | 779 | 436,000 | 1,558 |
| 2015-06-04 | 780 | 782 | 770 | 773 | 312,000 | 1,546 |
| 2015-06-03 | 779 | 779 | 768 | 776 | 455,000 | 1,552 |
| 2015-06-02 | 788 | 788 | 773 | 775 | 546,000 | 1,550 |
| 2015-06-01 | 770 | 783 | 767 | 782 | 292,000 | 1,564 |
| 2015-05-29 | 784 | 785 | 778 | 778 | 273,000 | 1,556 |
| 2015-05-28 | 791 | 799 | 782 | 784 | 451,000 | 1,568 |
| 2015-05-27 | 781 | 791 | 772 | 788 | 391,000 | 1,576 |
| 2015-05-26 | 773 | 783 | 771 | 777 | 367,000 | 1,554 |
| 2015-05-25 | 784 | 784 | 770 | 780 | 649,000 | 1,560 |
| 2015-05-22 | 801 | 804 | 788 | 790 | 262,000 | 1,580 |
| 2015-05-21 | 805 | 805 | 792 | 793 | 233,000 | 1,586 |
| 2015-05-20 | 800 | 807 | 796 | 799 | 243,000 | 1,598 |
| 2015-05-19 | 795 | 804 | 794 | 799 | 482,000 | 1,598 |
| 2015-05-18 | 791 | 795 | 778 | 795 | 332,000 | 1,590 |
| 2015-05-15 | 777 | 788 | 777 | 783 | 557,000 | 1,566 |
| 2015-05-14 | 773 | 777 | 763 | 766 | 577,000 | 1,532 |
| 2015-05-13 | 763 | 771 | 760 | 770 | 510,000 | 1,540 |
| 2015-05-12 | 744 | 775 | 744 | 768 | 957,000 | 1,536 |
| 2015-05-11 | 732 | 744 | 731 | 740 | 650,000 | 1,480 |
| 2015-05-08 | 731 | 733 | 724 | 727 | 758,000 | 1,454 |
| 2015-05-07 | 721 | 739 | 716 | 731 | 740,000 | 1,462 |
| 2015-05-01 | 726 | 728 | 713 | 717 | 302,000 | 1,434 |
| 2015-04-30 | 721 | 727 | 718 | 724 | 332,000 | 1,448 |
| 2015-04-28 | 729 | 735 | 724 | 727 | 489,000 | 1,454 |
| 2015-04-27 | 725 | 737 | 717 | 733 | 370,000 | 1,466 |
| 2015-04-24 | 714 | 734 | 714 | 731 | 693,000 | 1,462 |
| 2015-04-23 | 706 | 711 | 706 | 709 | 309,000 | 1,418 |
| 2015-04-22 | 711 | 711 | 701 | 706 | 348,000 | 1,412 |
| 2015-04-21 | 705 | 717 | 705 | 715 | 489,000 | 1,430 |
| 2015-04-20 | 706 | 713 | 703 | 705 | 303,000 | 1,410 |
| 2015-04-17 | 719 | 724 | 714 | 720 | 322,000 | 1,440 |
| 2015-04-16 | 709 | 721 | 707 | 719 | 281,000 | 1,438 |
| 2015-04-15 | 708 | 712 | 708 | 708 | 127,000 | 1,416 |
| 2015-04-14 | 698 | 718 | 697 | 716 | 461,000 | 1,432 |
| 2015-04-13 | 701 | 701 | 694 | 700 | 235,000 | 1,400 |
| 2015-04-10 | 694 | 699 | 688 | 699 | 352,000 | 1,398 |
| 2015-04-09 | 693 | 693 | 684 | 692 | 343,000 | 1,384 |
| 2015-04-08 | 700 | 701 | 691 | 694 | 303,000 | 1,388 |
| 2015-04-07 | 695 | 700 | 692 | 695 | 343,000 | 1,390 |
| 2015-04-06 | 692 | 697 | 689 | 695 | 172,000 | 1,390 |
| 2015-04-03 | 692 | 698 | 690 | 692 | 262,000 | 1,384 |
| 2015-04-02 | 689 | 704 | 688 | 697 | 628,000 | 1,394 |
| 2015-04-01 | 683 | 693 | 681 | 685 | 350,000 | 1,370 |
| 2015-03-31 | 693 | 696 | 686 | 693 | 339,000 | 1,386 |
| 2015-03-30 | 691 | 691 | 679 | 685 | 306,000 | 1,370 |
| 2015-03-27 | 694 | 694 | 677 | 687 | 418,000 | 1,374 |
| 2015-03-26 | 697 | 704 | 691 | 697 | 810,000 | 1,394 |
| 2015-03-25 | 695 | 699 | 686 | 695 | 386,000 | 1,390 |
| 2015-03-24 | 676 | 687 | 673 | 685 | 450,000 | 1,370 |
| 2015-03-23 | 679 | 684 | 676 | 679 | 395,000 | 1,358 |
| 2015-03-20 | 677 | 680 | 673 | 679 | 412,000 | 1,358 |
| 2015-03-19 | 677 | 680 | 673 | 677 | 346,000 | 1,354 |
| 2015-03-18 | 683 | 683 | 668 | 676 | 658,000 | 1,352 |
| 2015-03-17 | 682 | 687 | 675 | 683 | 492,000 | 1,366 |
| 2015-03-16 | 697 | 698 | 679 | 681 | 546,000 | 1,362 |
| 2015-03-13 | 708 | 708 | 696 | 696 | 711,000 | 1,392 |
| 2015-03-12 | 695 | 699 | 693 | 698 | 366,000 | 1,396 |
| 2015-03-11 | 685 | 692 | 684 | 688 | 204,000 | 1,376 |
| 2015-03-10 | 690 | 694 | 682 | 687 | 242,000 | 1,374 |
| 2015-03-09 | 691 | 692 | 686 | 688 | 166,000 | 1,376 |
| 2015-03-06 | 685 | 694 | 685 | 693 | 181,000 | 1,386 |
| 2015-03-05 | 680 | 685 | 678 | 685 | 258,000 | 1,370 |
| 2015-03-04 | 686 | 689 | 681 | 686 | 201,000 | 1,372 |
| 2015-03-03 | 690 | 693 | 682 | 687 | 226,000 | 1,374 |
| 2015-03-02 | 693 | 696 | 690 | 690 | 139,000 | 1,380 |
| 2015-02-27 | 696 | 699 | 691 | 693 | 208,000 | 1,386 |
| 2015-02-26 | 688 | 692 | 686 | 690 | 240,000 | 1,380 |
| 2015-02-25 | 698 | 698 | 686 | 688 | 371,000 | 1,376 |
| 2015-02-24 | 695 | 699 | 695 | 695 | 494,000 | 1,390 |
| 2015-02-23 | 695 | 697 | 690 | 693 | 525,000 | 1,386 |
| 2015-02-20 | 685 | 686 | 679 | 685 | 269,000 | 1,370 |
| 2015-02-19 | 681 | 684 | 672 | 684 | 328,000 | 1,368 |
| 2015-02-18 | 685 | 689 | 673 | 674 | 592,000 | 1,348 |
| 2015-02-17 | 682 | 687 | 672 | 680 | 294,000 | 1,360 |
| 2015-02-16 | 671 | 682 | 667 | 679 | 561,000 | 1,358 |
| 2015-02-13 | 660 | 669 | 659 | 666 | 389,000 | 1,332 |
| 2015-02-12 | 662 | 668 | 655 | 662 | 534,000 | 1,324 |
| 2015-02-10 | 657 | 659 | 650 | 652 | 386,000 | 1,304 |
| 2015-02-09 | 665 | 665 | 652 | 658 | 357,000 | 1,316 |
| 2015-02-06 | 658 | 658 | 651 | 655 | 247,000 | 1,310 |
| 2015-02-05 | 649 | 655 | 648 | 654 | 324,000 | 1,308 |
| 2015-02-04 | 656 | 656 | 644 | 649 | 389,000 | 1,298 |
| 2015-02-03 | 648 | 649 | 642 | 647 | 376,000 | 1,294 |
| 2015-02-02 | 645 | 653 | 640 | 649 | 254,000 | 1,298 |
| 2015-01-30 | 647 | 653 | 645 | 650 | 136,000 | 1,300 |
| 2015-01-29 | 652 | 653 | 644 | 645 | 236,000 | 1,290 |
| 2015-01-28 | 650 | 658 | 650 | 656 | 113,000 | 1,312 |
| 2015-01-27 | 652 | 658 | 652 | 657 | 129,000 | 1,314 |
| 2015-01-26 | 655 | 655 | 650 | 651 | 69,000 | 1,302 |
| 2015-01-23 | 656 | 657 | 648 | 652 | 213,000 | 1,304 |
| 2015-01-22 | 643 | 651 | 637 | 650 | 335,000 | 1,300 |
| 2015-01-21 | 643 | 643 | 638 | 641 | 494,000 | 1,282 |
| 2015-01-20 | 642 | 654 | 639 | 643 | 339,000 | 1,286 |
| 2015-01-19 | 645 | 648 | 640 | 642 | 314,000 | 1,284 |
| 2015-01-16 | 646 | 651 | 638 | 645 | 317,000 | 1,290 |
| 2015-01-15 | 651 | 658 | 651 | 655 | 263,000 | 1,310 |
| 2015-01-14 | 655 | 663 | 651 | 653 | 311,000 | 1,306 |
| 2015-01-13 | 657 | 664 | 652 | 664 | 351,000 | 1,328 |
| 2015-01-09 | 665 | 672 | 665 | 667 | 169,000 | 1,334 |
| 2015-01-08 | 665 | 669 | 662 | 663 | 264,000 | 1,326 |
| 2015-01-07 | 665 | 671 | 660 | 662 | 274,000 | 1,324 |
| 2015-01-06 | 681 | 682 | 668 | 671 | 257,000 | 1,342 |
| 2015-01-05 | 690 | 699 | 679 | 691 | 231,000 | 1,382 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
