1. HOME >
  2. 株価時系列 >
  3. 5393 >
  4. 2016年

5393 ニチアス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1131,1311,1101,128450,0002,256
2016-12-291,1131,1231,1091,117508,0002,234
2016-12-281,1141,1201,1051,120372,0002,240
2016-12-271,1101,1151,0991,111451,0002,222
2016-12-261,1181,1191,1011,104306,0002,208
2016-12-221,1051,1051,0931,102350,0002,204
2016-12-211,1111,1121,1021,106511,0002,212
2016-12-201,0921,1291,0861,126600,0002,252
2016-12-191,1081,1131,1001,109360,0002,218
2016-12-161,1041,1081,0961,104522,0002,208
2016-12-151,0831,1061,0831,093630,0002,186
2016-12-141,0751,0851,0681,079399,0002,158
2016-12-131,0821,0891,0771,088423,0002,176
2016-12-121,1021,1021,0741,085725,0002,170
2016-12-091,0771,0981,0541,0961,017,0002,192
2016-12-081,0991,1071,0941,107599,0002,214
2016-12-071,0991,1051,0941,099413,0002,198
2016-12-061,1151,1211,0911,101668,0002,202
2016-12-051,1151,1171,0941,101685,0002,202
2016-12-021,1301,1371,1141,123648,0002,246
2016-12-011,1071,1161,1041,109621,0002,218
2016-11-301,0911,1121,0901,107333,0002,214
2016-11-291,1041,1061,0971,103318,0002,206
2016-11-281,1071,1111,0851,107294,0002,214
2016-11-251,1131,1181,0941,102452,0002,204
2016-11-241,1231,1231,0931,102516,0002,204
2016-11-221,1061,1301,1061,123607,0002,246
2016-11-211,0971,1201,0921,112694,0002,224
2016-11-181,0871,0981,0801,093469,0002,186
2016-11-171,0731,0951,0701,082675,0002,164
2016-11-161,0951,0991,0761,097924,0002,194
2016-11-151,1061,1121,0901,098711,0002,196
2016-11-141,1001,1231,1001,105730,0002,210
2016-11-111,1201,1271,0961,098897,0002,196
2016-11-101,1001,1331,0891,1202,073,0002,240
2016-11-091,0601,0951,0211,0432,650,0002,086
2016-11-081,0001,0689991,0573,144,0002,114
2016-11-07925941911927856,0001,854
2016-11-04911914892903681,0001,806
2016-11-02919921906911402,0001,822
2016-11-01930934920927764,0001,854
2016-10-31925941923935600,0001,870
2016-10-28932932917925769,0001,850
2016-10-279349389209251,168,0001,850
2016-10-269569599369411,015,0001,882
2016-10-25959967956959358,0001,918
2016-10-24950960950959516,0001,918
2016-10-21955961953958414,0001,916
2016-10-20947960947959583,0001,918
2016-10-19951959951955397,0001,910
2016-10-17939965939962839,0001,924
2016-10-13929937928936275,0001,872
2016-10-12923937917929424,0001,858
2016-10-11927940924930487,0001,860
2016-10-07925931917927467,0001,854
2016-10-06923944920938795,0001,876
2016-10-05902920897918475,0001,836
2016-10-04896902893900200,0001,800
2016-10-03894903891895270,0001,790
2016-09-30883901880891433,0001,782
2016-09-29900914892898529,0001,796
2016-09-28873898868897556,0001,794
2016-09-27875897859897578,0001,794
2016-09-26882891875890334,0001,780
2016-09-23875883865882363,0001,764
2016-09-21851873845873336,0001,746
2016-09-20864872852853420,0001,706
2016-09-16859866856864516,0001,728
2016-09-15861863856858229,0001,716
2016-09-14860867857861274,0001,722
2016-09-13880880866867241,0001,734
2016-09-12870878869872402,0001,744
2016-09-09882886874884342,0001,768
2016-09-08895909887892478,0001,784
2016-09-07891893874893361,0001,786
2016-09-06896900889891451,0001,782
2016-09-05902909889891436,0001,782
2016-09-02890908886904556,0001,808
2016-09-01912914903909395,0001,818
2016-08-31910925899923672,0001,846
2016-08-30890914888910845,0001,820
2016-08-29881899872893569,0001,786
2016-08-26872882862869374,0001,738
2016-08-25870889866883678,0001,766
2016-08-24862866847857523,0001,714
2016-08-23842862842856660,0001,712
2016-08-22827844824843326,0001,686
2016-08-19846846827828233,0001,656
2016-08-18847859839848377,0001,696
2016-08-17865872840850667,0001,700
2016-08-16854856838838319,0001,676
2016-08-15850866850854285,0001,708
2016-08-12860875856869658,0001,738
2016-08-10823860821855675,0001,710
2016-08-09832833817823455,0001,646
2016-08-08826839811838635,0001,676
2016-08-05819823792806499,0001,612
2016-08-04832840804817694,0001,634
2016-08-03872874826836833,0001,672
2016-08-028408888348751,438,0001,750
2016-08-01831831806816648,0001,632
2016-07-29827834809834398,0001,668
2016-07-28828829816828370,0001,656
2016-07-27827839818826367,0001,652
2016-07-26827827817825230,0001,650
2016-07-25826830816820398,0001,640
2016-07-22828835819824408,0001,648
2016-07-21833839828836250,0001,672
2016-07-20827833810832344,0001,664
2016-07-19828833818827473,0001,654
2016-07-15833838815816328,0001,632
2016-07-14819831813828440,0001,656
2016-07-13830831815820429,0001,640
2016-07-12829836816819634,0001,638
2016-07-11805822805819587,0001,638
2016-07-08803810799800606,0001,600
2016-07-07791795782791562,0001,582
2016-07-06777787767786446,0001,572
2016-07-05789796773777424,0001,554
2016-07-04783791781783160,0001,566
2016-07-01792792770790638,0001,580
2016-06-30792794778780295,0001,560
2016-06-29787793781784471,0001,568
2016-06-28751793747777458,0001,554
2016-06-27758770756768406,0001,536
2016-06-24808811744754655,0001,508
2016-06-23795799781794339,0001,588
2016-06-22794797774781276,0001,562
2016-06-21786788778785304,0001,570
2016-06-20794800790798281,0001,596
2016-06-17767797767776375,0001,552
2016-06-16790795765766416,0001,532
2016-06-15790800786791601,0001,582
2016-06-14804813794798542,0001,596
2016-06-13820825806807361,0001,614
2016-06-10839842829841640,0001,682
2016-06-09835841829833546,0001,666
2016-06-08835840826832284,0001,664
2016-06-07831841828831247,0001,662
2016-06-06829842823833446,0001,666
2016-06-03830845829842551,0001,684
2016-06-02857857833837704,0001,674
2016-06-01872872862866462,0001,732
2016-05-318698838568731,568,0001,746
2016-05-30860860843849873,0001,698
2016-05-27877877859866414,0001,732
2016-05-26882883860873691,0001,746
2016-05-25875886867882894,0001,764
2016-05-24860873857864691,0001,728
2016-05-23853865849862726,0001,724
2016-05-20833852828849670,0001,698
2016-05-19847849834842438,0001,684
2016-05-18831850826847748,0001,694
2016-05-178088338078311,291,0001,662
2016-05-16806810790800709,0001,600
2016-05-138038107918011,078,0001,602
2016-05-12789808786804932,0001,608
2016-05-117947987807881,229,0001,576
2016-05-108108107717942,700,0001,588
2016-05-09704727700705518,0001,410
2016-05-06696698680694668,0001,388
2016-05-02695696682683323,0001,366
2016-04-28738749711712368,0001,424
2016-04-27736738728735253,0001,470
2016-04-26729731720727182,0001,454
2016-04-25734734719728206,0001,456
2016-04-22726728715726763,0001,452
2016-04-21733733725729247,0001,458
2016-04-20728733718721260,0001,442
2016-04-19723725718725380,0001,450
2016-04-18719720707708479,0001,416
2016-04-15733740725728311,0001,456
2016-04-14724737719737375,0001,474
2016-04-13715716706714313,0001,428
2016-04-12689712683708726,0001,416
2016-04-11670685660681624,0001,362
2016-04-08654684650676610,0001,352
2016-04-07668673655664282,0001,328
2016-04-06644663644658504,0001,316
2016-04-05659667645651544,0001,302
2016-04-04661677651659619,0001,318
2016-04-01679679651652426,0001,304
2016-03-31678681664673501,0001,346
2016-03-30692692678679369,0001,358
2016-03-29689695683693433,0001,386
2016-03-28702704692702275,0001,404
2016-03-25706708695698302,0001,396
2016-03-24721721701707317,0001,414
2016-03-23710722705711809,0001,422
2016-03-22698707695706628,0001,412
2016-03-18688690670685510,0001,370
2016-03-17689695677681440,0001,362
2016-03-16685688672679429,0001,358
2016-03-15685685665683898,0001,366
2016-03-14675685668673269,0001,346
2016-03-11654670649664592,0001,328
2016-03-10654671653664536,0001,328
2016-03-09663667648654402,0001,308
2016-03-08679682665672339,0001,344
2016-03-07688688675679346,0001,358
2016-03-04670689669688603,0001,376
2016-03-03658671656670453,0001,340
2016-03-02652659644657438,0001,314
2016-03-01635636621632325,0001,264
2016-02-29640647627627341,0001,254
2016-02-26642645630634208,0001,268
2016-02-25638642632635244,0001,270
2016-02-24625635620628233,0001,256
2016-02-23640645625626233,0001,252
2016-02-22632639623628438,0001,256
2016-02-19648650632634343,0001,268
2016-02-18662668649650495,0001,300
2016-02-17658669643652355,0001,304
2016-02-16665670647654609,0001,308
2016-02-15654672649665495,0001,330
2016-02-12635642620620574,0001,240
2016-02-10685690634645431,0001,290
2016-02-09687689652674537,0001,348
2016-02-08687723676719494,0001,438
2016-02-05685694676687415,0001,374
2016-02-04711712696700340,0001,400
2016-02-03735736711715327,0001,430
2016-02-02740748733742535,0001,484
2016-02-01748757744749220,0001,498
2016-01-29730743716733296,0001,466
2016-01-28729740724732261,0001,464
2016-01-27739741729739280,0001,478
2016-01-26718735712717204,0001,434
2016-01-25736737720729338,0001,458
2016-01-22691719686718393,0001,436
2016-01-21694713681681283,0001,362
2016-01-20716729702702259,0001,404
2016-01-19713726707715163,0001,430
2016-01-18705719700715243,0001,430
2016-01-15736738720725213,0001,450
2016-01-14722725711714432,0001,428
2016-01-13735746733741280,0001,482
2016-01-12739755729730360,0001,460
2016-01-08752756738740410,0001,480
2016-01-07774783760761306,0001,522
2016-01-06785788766773184,0001,546
2016-01-05775789773782173,0001,564
2016-01-04794798778779201,0001,558

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