5393 ニチアス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,884	1,901	1,874	1,881	94,500	1,881
2018-12-27	1,888	1,914	1,855	1,900	178,000	1,900
2018-12-26	1,775	1,825	1,761	1,790	192,300	1,790
2018-12-25	1,789	1,796	1,739	1,760	268,900	1,760
2018-12-21	1,897	1,917	1,843	1,869	229,500	1,869
2018-12-20	1,943	1,981	1,896	1,918	301,700	1,918
2018-12-19	1,969	1,971	1,925	1,968	310,100	1,968
2018-12-18	1,955	1,985	1,953	1,969	196,800	1,969
2018-12-17	1,981	1,999	1,963	1,979	165,100	1,979
2018-12-14	2,044	2,047	1,987	2,011	198,600	2,011
2018-12-13	2,021	2,058	2,020	2,048	203,200	2,048
2018-12-12	1,984	2,028	1,981	2,011	151,700	2,011
2018-12-11	2,029	2,036	1,970	1,974	196,500	1,974
2018-12-10	2,063	2,063	2,016	2,026	252,000	2,026
2018-12-07	2,089	2,102	2,036	2,062	301,400	2,062
2018-12-06	2,135	2,145	2,068	2,088	264,900	2,088
2018-12-05	2,140	2,176	2,107	2,155	296,800	2,155
2018-12-04	2,277	2,282	2,180	2,181	282,900	2,181
2018-12-03	2,253	2,290	2,228	2,262	363,600	2,262
2018-11-30	2,221	2,231	2,197	2,203	431,300	2,203
2018-11-29	2,230	2,279	2,211	2,217	348,300	2,217
2018-11-28	2,223	2,250	2,169	2,207	530,800	2,207
2018-11-27	2,246	2,262	2,213	2,240	255,200	2,240
2018-11-26	2,217	2,243	2,204	2,221	292,300	2,221
2018-11-22	2,215	2,235	2,175	2,230	241,700	2,230
2018-11-21	2,175	2,217	2,149	2,211	223,100	2,211
2018-11-20	2,241	2,246	2,215	2,228	149,700	2,228
2018-11-19	2,287	2,291	2,250	2,275	220,100	2,275
2018-11-16	2,286	2,324	2,268	2,290	322,600	2,290
2018-11-15	2,286	2,293	2,260	2,278	216,600	2,278
2018-11-14	2,332	2,342	2,285	2,305	210,000	2,305
2018-11-13	2,312	2,340	2,270	2,335	329,200	2,335
2018-11-12	2,392	2,419	2,364	2,381	274,900	2,381
2018-11-09	2,446	2,472	2,395	2,404	288,800	2,404
2018-11-08	2,379	2,455	2,379	2,404	365,200	2,404
2018-11-07	2,400	2,451	2,314	2,329	771,600	2,329
2018-11-06	2,478	2,478	2,302	2,388	647,700	2,388
2018-11-05	2,498	2,509	2,449	2,471	301,300	2,471
2018-11-02	2,500	2,552	2,496	2,524	244,400	2,524
2018-11-01	2,439	2,499	2,434	2,478	233,600	2,478
2018-10-31	2,461	2,464	2,424	2,464	228,900	2,464
2018-10-30	2,355	2,451	2,330	2,442	442,000	2,442
2018-10-29	2,480	2,497	2,393	2,395	332,500	2,395
2018-10-26	2,559	2,569	2,481	2,501	257,200	2,501
2018-10-25	2,550	2,563	2,482	2,509	415,000	2,509
2018-10-24	2,623	2,645	2,554	2,609	477,200	2,609
2018-10-23	2,697	2,718	2,587	2,600	480,200	2,600
2018-10-22	2,688	2,744	2,657	2,727	248,400	2,727
2018-10-19	2,678	2,727	2,669	2,724	205,300	2,724
2018-10-18	2,724	2,747	2,699	2,705	330,600	2,705
2018-10-17	2,693	2,734	2,674	2,724	190,600	2,724
2018-10-16	2,635	2,668	2,623	2,656	107,600	2,656
2018-10-15	2,700	2,705	2,655	2,655	214,100	2,655
2018-10-12	2,729	2,757	2,708	2,716	170,400	2,716
2018-10-11	2,749	2,760	2,704	2,713	166,000	2,713
2018-10-10	2,873	2,893	2,816	2,849	193,400	2,849
2018-10-09	2,929	2,954	2,846	2,856	322,300	2,856
2018-10-05	2,929	2,966	2,923	2,929	168,200	2,929
2018-10-04	2,966	2,975	2,936	2,951	178,700	2,951
2018-10-03	2,980	3,000	2,920	2,920	246,300	2,920
2018-10-02	2,973	3,010	2,945	2,965	200,100	2,965
2018-10-01	2,939	2,955	2,921	2,944	199,400	2,944
2018-09-28	2,984	3,010	2,944	2,955	131,900	2,955
2018-09-27	3,020	3,020	2,943	2,943	228,400	2,943
2018-09-26	2,994	3,045	2,976	3,040	146,100	3,040
2018-09-25	1,502	1,523	1,493	1,522	515,000	3,044
2018-09-21	1,491	1,501	1,482	1,488	686,000	2,976
2018-09-20	1,506	1,515	1,486	1,493	476,000	2,986
2018-09-19	1,496	1,511	1,489	1,504	478,000	3,008
2018-09-18	1,438	1,472	1,424	1,471	400,000	2,942
2018-09-14	1,416	1,442	1,415	1,438	677,000	2,876
2018-09-13	1,426	1,445	1,419	1,426	301,000	2,852
2018-09-12	1,448	1,454	1,399	1,419	566,000	2,838
2018-09-11	1,440	1,457	1,429	1,448	418,000	2,896
2018-09-10	1,429	1,452	1,429	1,439	349,000	2,878
2018-09-07	1,451	1,468	1,437	1,440	649,000	2,880
2018-09-06	1,465	1,469	1,431	1,452	597,000	2,904
2018-09-05	1,412	1,425	1,408	1,414	268,000	2,828
2018-09-04	1,430	1,430	1,406	1,417	285,000	2,834
2018-09-03	1,444	1,454	1,402	1,423	503,000	2,846
2018-08-31	1,446	1,465	1,443	1,445	645,000	2,890
2018-08-30	1,480	1,487	1,460	1,468	1,384,000	2,936
2018-08-29	1,438	1,471	1,437	1,470	347,000	2,940
2018-08-28	1,460	1,469	1,447	1,451	293,000	2,902
2018-08-27	1,427	1,454	1,415	1,447	534,000	2,894
2018-08-24	1,414	1,420	1,397	1,412	495,000	2,824
2018-08-23	1,436	1,438	1,424	1,427	206,000	2,854
2018-08-22	1,439	1,444	1,427	1,441	266,000	2,882
2018-08-21	1,432	1,462	1,432	1,441	640,000	2,882
2018-08-20	1,421	1,449	1,421	1,427	437,000	2,854
2018-08-17	1,412	1,444	1,387	1,433	539,000	2,866
2018-08-16	1,425	1,427	1,392	1,393	670,000	2,786
2018-08-15	1,469	1,481	1,436	1,456	676,000	2,912
2018-08-14	1,437	1,463	1,431	1,458	694,000	2,916
2018-08-13	1,458	1,466	1,415	1,430	454,000	2,860
2018-08-10	1,449	1,489	1,441	1,474	710,000	2,948
2018-08-09	1,464	1,469	1,441	1,448	572,000	2,896
2018-08-08	1,470	1,507	1,461	1,476	1,068,000	2,952
2018-08-07	1,400	1,478	1,395	1,466	2,492,000	2,932
2018-08-06	1,327	1,347	1,307	1,310	408,000	2,620
2018-08-03	1,342	1,345	1,333	1,340	187,000	2,680
2018-08-02	1,367	1,374	1,338	1,341	248,000	2,682
2018-08-01	1,368	1,379	1,367	1,371	165,000	2,742
2018-07-31	1,371	1,385	1,357	1,380	481,000	2,760
2018-07-30	1,372	1,379	1,355	1,359	182,000	2,718
2018-07-27	1,388	1,391	1,366	1,372	188,000	2,744
2018-07-26	1,357	1,390	1,350	1,389	384,000	2,778
2018-07-25	1,331	1,343	1,315	1,336	487,000	2,672
2018-07-24	1,318	1,343	1,315	1,330	360,000	2,660
2018-07-23	1,306	1,325	1,306	1,308	211,000	2,616
2018-07-20	1,311	1,324	1,305	1,315	235,000	2,630
2018-07-19	1,319	1,336	1,317	1,323	218,000	2,646
2018-07-18	1,325	1,327	1,309	1,320	253,000	2,640
2018-07-17	1,285	1,325	1,285	1,312	448,000	2,624
2018-07-13	1,299	1,299	1,281	1,285	328,000	2,570
2018-07-12	1,297	1,308	1,293	1,294	202,000	2,588
2018-07-11	1,309	1,311	1,292	1,293	345,000	2,586
2018-07-10	1,330	1,343	1,311	1,325	555,000	2,650
2018-07-09	1,293	1,319	1,278	1,317	473,000	2,634
2018-07-06	1,277	1,291	1,257	1,288	620,000	2,576
2018-07-05	1,292	1,295	1,265	1,272	539,000	2,544
2018-07-04	1,299	1,324	1,270	1,296	853,000	2,592
2018-07-03	1,345	1,346	1,311	1,318	636,000	2,636
2018-07-02	1,376	1,391	1,342	1,345	437,000	2,690
2018-06-29	1,394	1,399	1,380	1,388	340,000	2,776
2018-06-28	1,408	1,415	1,397	1,407	274,000	2,814
2018-06-27	1,423	1,433	1,410	1,425	302,000	2,850
2018-06-26	1,395	1,417	1,375	1,414	419,000	2,828
2018-06-25	1,427	1,431	1,409	1,410	336,000	2,820
2018-06-22	1,402	1,427	1,398	1,425	306,000	2,850
2018-06-21	1,427	1,447	1,408	1,409	702,000	2,818
2018-06-20	1,397	1,428	1,395	1,428	526,000	2,856
2018-06-19	1,401	1,422	1,401	1,410	308,000	2,820
2018-06-18	1,424	1,437	1,415	1,422	287,000	2,844
2018-06-15	1,479	1,482	1,434	1,437	734,000	2,874
2018-06-14	1,473	1,483	1,468	1,468	389,000	2,936
2018-06-13	1,464	1,485	1,459	1,474	720,000	2,948
2018-06-12	1,452	1,468	1,437	1,465	483,000	2,930
2018-06-11	1,427	1,455	1,417	1,446	383,000	2,892
2018-06-08	1,416	1,433	1,408	1,425	544,000	2,850
2018-06-07	1,382	1,415	1,382	1,410	454,000	2,820
2018-06-06	1,381	1,388	1,364	1,370	335,000	2,740
2018-06-05	1,387	1,387	1,360	1,368	226,000	2,736
2018-06-04	1,401	1,408	1,360	1,373	507,000	2,746
2018-06-01	1,378	1,391	1,365	1,384	445,000	2,768
2018-05-31	1,385	1,385	1,356	1,368	688,000	2,736
2018-05-30	1,400	1,400	1,364	1,365	521,000	2,730
2018-05-29	1,433	1,437	1,417	1,422	636,000	2,844
2018-05-28	1,399	1,408	1,392	1,403	618,000	2,806
2018-05-25	1,421	1,421	1,403	1,412	431,000	2,824
2018-05-24	1,455	1,455	1,428	1,430	533,000	2,860
2018-05-23	1,465	1,476	1,454	1,455	509,000	2,910
2018-05-22	1,473	1,479	1,458	1,466	421,000	2,932
2018-05-21	1,491	1,503	1,489	1,494	449,000	2,988
2018-05-18	1,499	1,505	1,490	1,496	323,000	2,992
2018-05-17	1,510	1,510	1,492	1,494	453,000	2,988
2018-05-16	1,519	1,519	1,496	1,505	479,000	3,010
2018-05-15	1,497	1,515	1,496	1,505	711,000	3,010
2018-05-14	1,485	1,497	1,470	1,495	471,000	2,990
2018-05-11	1,481	1,493	1,468	1,485	515,000	2,970
2018-05-10	1,477	1,481	1,462	1,463	516,000	2,926
2018-05-09	1,505	1,505	1,462	1,475	1,151,000	2,950
2018-05-08	1,480	1,530	1,472	1,508	2,277,000	3,016
2018-05-07	1,411	1,429	1,392	1,413	684,000	2,826
2018-05-02	1,407	1,435	1,402	1,411	711,000	2,822
2018-05-01	1,393	1,408	1,381	1,397	432,000	2,794
2018-04-27	1,365	1,392	1,357	1,388	591,000	2,776
2018-04-26	1,379	1,379	1,352	1,359	342,000	2,718
2018-04-25	1,367	1,367	1,352	1,363	295,000	2,726
2018-04-24	1,388	1,388	1,361	1,371	606,000	2,742
2018-04-23	1,367	1,367	1,352	1,358	187,000	2,716
2018-04-20	1,383	1,383	1,350	1,355	250,000	2,710
2018-04-19	1,372	1,376	1,349	1,354	486,000	2,708
2018-04-18	1,343	1,371	1,343	1,359	317,000	2,718
2018-04-17	1,336	1,348	1,324	1,343	350,000	2,686
2018-04-16	1,344	1,348	1,330	1,336	268,000	2,672
2018-04-13	1,341	1,355	1,331	1,340	410,000	2,680
2018-04-12	1,345	1,350	1,332	1,337	221,000	2,674
2018-04-11	1,365	1,369	1,348	1,356	279,000	2,712
2018-04-10	1,345	1,354	1,331	1,347	431,000	2,694
2018-04-09	1,358	1,359	1,337	1,355	201,000	2,710
2018-04-06	1,368	1,370	1,356	1,359	372,000	2,718
2018-04-05	1,379	1,379	1,353	1,365	282,000	2,730
2018-04-04	1,355	1,372	1,346	1,365	286,000	2,730
2018-04-03	1,328	1,354	1,318	1,351	265,000	2,702
2018-03-30	1,349	1,359	1,341	1,352	228,000	2,704
2018-03-29	1,358	1,362	1,315	1,335	313,000	2,670
2018-03-28	1,310	1,337	1,281	1,336	501,000	2,672
2018-03-27	1,290	1,310	1,290	1,310	552,000	2,620
2018-03-26	1,240	1,279	1,238	1,278	551,000	2,556
2018-03-23	1,286	1,288	1,264	1,270	682,000	2,540
2018-03-22	1,354	1,358	1,331	1,344	454,000	2,688
2018-03-20	1,350	1,365	1,339	1,363	396,000	2,726
2018-03-19	1,361	1,361	1,340	1,355	230,000	2,710
2018-03-16	1,367	1,377	1,353	1,356	316,000	2,712
2018-03-15	1,363	1,383	1,353	1,366	301,000	2,732
2018-03-14	1,374	1,381	1,367	1,370	399,000	2,740
2018-03-13	1,407	1,409	1,378	1,394	426,000	2,788
2018-03-12	1,403	1,427	1,401	1,423	497,000	2,846
2018-03-09	1,362	1,391	1,353	1,368	721,000	2,736
2018-03-08	1,366	1,366	1,332	1,338	259,000	2,676
2018-03-07	1,365	1,374	1,348	1,350	387,000	2,700
2018-03-06	1,363	1,390	1,356	1,359	332,000	2,718
2018-03-05	1,352	1,361	1,332	1,340	365,000	2,680
2018-03-02	1,357	1,380	1,348	1,367	472,000	2,734
2018-03-01	1,414	1,421	1,382	1,387	393,000	2,774
2018-02-28	1,430	1,447	1,427	1,427	390,000	2,854
2018-02-27	1,436	1,445	1,421	1,435	500,000	2,870
2018-02-26	1,420	1,432	1,411	1,429	466,000	2,858
2018-02-23	1,428	1,433	1,398	1,401	559,000	2,802
2018-02-22	1,413	1,451	1,410	1,428	762,000	2,856
2018-02-21	1,416	1,452	1,409	1,435	1,332,000	2,870
2018-02-20	1,338	1,361	1,323	1,356	820,000	2,712
2018-02-19	1,296	1,313	1,284	1,308	423,000	2,616
2018-02-16	1,309	1,319	1,269	1,296	754,000	2,592
2018-02-15	1,208	1,256	1,208	1,249	818,000	2,498
2018-02-14	1,245	1,253	1,192	1,210	1,021,000	2,420
2018-02-13	1,292	1,305	1,241	1,245	579,000	2,490
2018-02-09	1,287	1,287	1,249	1,270	622,000	2,540
2018-02-08	1,316	1,329	1,294	1,311	1,160,000	2,622
2018-02-07	1,391	1,395	1,288	1,293	1,778,000	2,586
2018-02-06	1,290	1,329	1,238	1,261	1,844,000	2,522
2018-02-05	1,467	1,467	1,433	1,433	351,000	2,866
2018-02-02	1,510	1,518	1,487	1,488	404,000	2,976
2018-02-01	1,483	1,519	1,483	1,516	274,000	3,032
2018-01-31	1,488	1,509	1,481	1,481	408,000	2,962
2018-01-30	1,540	1,540	1,496	1,499	307,000	2,998
2018-01-29	1,524	1,547	1,511	1,540	412,000	3,080
2018-01-26	1,536	1,553	1,524	1,524	630,000	3,048
2018-01-25	1,549	1,552	1,529	1,534	392,000	3,068
2018-01-24	1,543	1,569	1,543	1,566	336,000	3,132
2018-01-23	1,558	1,565	1,539	1,554	291,000	3,108
2018-01-22	1,556	1,563	1,549	1,551	210,000	3,102
2018-01-19	1,557	1,583	1,553	1,566	502,000	3,132
2018-01-18	1,596	1,602	1,558	1,559	932,000	3,118
2018-01-17	1,554	1,601	1,548	1,592	882,000	3,184
2018-01-16	1,511	1,555	1,511	1,552	642,000	3,104
2018-01-15	1,527	1,536	1,507	1,511	341,000	3,022
2018-01-12	1,516	1,529	1,502	1,509	671,000	3,018
2018-01-11	1,512	1,525	1,507	1,520	746,000	3,040
2018-01-10	1,554	1,559	1,504	1,512	932,000	3,024
2018-01-09	1,569	1,599	1,552	1,563	1,443,000	3,126
2018-01-05	1,546	1,555	1,528	1,529	312,000	3,058
2018-01-04	1,520	1,549	1,519	1,546	410,000	3,092

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