1. HOME >
  2. 株価時系列 >
  3. 5393 >
  4. 2018年

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
2018-12-281,8841,9011,8741,88194,5001,881
2018-12-271,8881,9141,8551,900178,0001,900
2018-12-261,7751,8251,7611,790192,3001,790
2018-12-251,7891,7961,7391,760268,9001,760
2018-12-211,8971,9171,8431,869229,5001,869
2018-12-201,9431,9811,8961,918301,7001,918
2018-12-191,9691,9711,9251,968310,1001,968
2018-12-181,9551,9851,9531,969196,8001,969
2018-12-171,9811,9991,9631,979165,1001,979
2018-12-142,0442,0471,9872,011198,6002,011
2018-12-132,0212,0582,0202,048203,2002,048
2018-12-121,9842,0281,9812,011151,7002,011
2018-12-112,0292,0361,9701,974196,5001,974
2018-12-102,0632,0632,0162,026252,0002,026
2018-12-072,0892,1022,0362,062301,4002,062
2018-12-062,1352,1452,0682,088264,9002,088
2018-12-052,1402,1762,1072,155296,8002,155
2018-12-042,2772,2822,1802,181282,9002,181
2018-12-032,2532,2902,2282,262363,6002,262
2018-11-302,2212,2312,1972,203431,3002,203
2018-11-292,2302,2792,2112,217348,3002,217
2018-11-282,2232,2502,1692,207530,8002,207
2018-11-272,2462,2622,2132,240255,2002,240
2018-11-262,2172,2432,2042,221292,3002,221
2018-11-222,2152,2352,1752,230241,7002,230
2018-11-212,1752,2172,1492,211223,1002,211
2018-11-202,2412,2462,2152,228149,7002,228
2018-11-192,2872,2912,2502,275220,1002,275
2018-11-162,2862,3242,2682,290322,6002,290
2018-11-152,2862,2932,2602,278216,6002,278
2018-11-142,3322,3422,2852,305210,0002,305
2018-11-132,3122,3402,2702,335329,2002,335
2018-11-122,3922,4192,3642,381274,9002,381
2018-11-092,4462,4722,3952,404288,8002,404
2018-11-082,3792,4552,3792,404365,2002,404
2018-11-072,4002,4512,3142,329771,6002,329
2018-11-062,4782,4782,3022,388647,7002,388
2018-11-052,4982,5092,4492,471301,3002,471
2018-11-022,5002,5522,4962,524244,4002,524
2018-11-012,4392,4992,4342,478233,6002,478
2018-10-312,4612,4642,4242,464228,9002,464
2018-10-302,3552,4512,3302,442442,0002,442
2018-10-292,4802,4972,3932,395332,5002,395
2018-10-262,5592,5692,4812,501257,2002,501
2018-10-252,5502,5632,4822,509415,0002,509
2018-10-242,6232,6452,5542,609477,2002,609
2018-10-232,6972,7182,5872,600480,2002,600
2018-10-222,6882,7442,6572,727248,4002,727
2018-10-192,6782,7272,6692,724205,3002,724
2018-10-182,7242,7472,6992,705330,6002,705
2018-10-172,6932,7342,6742,724190,6002,724
2018-10-162,6352,6682,6232,656107,6002,656
2018-10-152,7002,7052,6552,655214,1002,655
2018-10-122,7292,7572,7082,716170,4002,716
2018-10-112,7492,7602,7042,713166,0002,713
2018-10-102,8732,8932,8162,849193,4002,849
2018-10-092,9292,9542,8462,856322,3002,856
2018-10-052,9292,9662,9232,929168,2002,929
2018-10-042,9662,9752,9362,951178,7002,951
2018-10-032,9803,0002,9202,920246,3002,920
2018-10-022,9733,0102,9452,965200,1002,965
2018-10-012,9392,9552,9212,944199,4002,944
2018-09-282,9843,0102,9442,955131,9002,955
2018-09-273,0203,0202,9432,943228,4002,943
2018-09-262,9943,0452,9763,040146,1003,040
2018-09-251,5021,5231,4931,522515,0003,044
2018-09-211,4911,5011,4821,488686,0002,976
2018-09-201,5061,5151,4861,493476,0002,986
2018-09-191,4961,5111,4891,504478,0003,008
2018-09-181,4381,4721,4241,471400,0002,942
2018-09-141,4161,4421,4151,438677,0002,876
2018-09-131,4261,4451,4191,426301,0002,852
2018-09-121,4481,4541,3991,419566,0002,838
2018-09-111,4401,4571,4291,448418,0002,896
2018-09-101,4291,4521,4291,439349,0002,878
2018-09-071,4511,4681,4371,440649,0002,880
2018-09-061,4651,4691,4311,452597,0002,904
2018-09-051,4121,4251,4081,414268,0002,828
2018-09-041,4301,4301,4061,417285,0002,834
2018-09-031,4441,4541,4021,423503,0002,846
2018-08-311,4461,4651,4431,445645,0002,890
2018-08-301,4801,4871,4601,4681,384,0002,936
2018-08-291,4381,4711,4371,470347,0002,940
2018-08-281,4601,4691,4471,451293,0002,902
2018-08-271,4271,4541,4151,447534,0002,894
2018-08-241,4141,4201,3971,412495,0002,824
2018-08-231,4361,4381,4241,427206,0002,854
2018-08-221,4391,4441,4271,441266,0002,882
2018-08-211,4321,4621,4321,441640,0002,882
2018-08-201,4211,4491,4211,427437,0002,854
2018-08-171,4121,4441,3871,433539,0002,866
2018-08-161,4251,4271,3921,393670,0002,786
2018-08-151,4691,4811,4361,456676,0002,912
2018-08-141,4371,4631,4311,458694,0002,916
2018-08-131,4581,4661,4151,430454,0002,860
2018-08-101,4491,4891,4411,474710,0002,948
2018-08-091,4641,4691,4411,448572,0002,896
2018-08-081,4701,5071,4611,4761,068,0002,952
2018-08-071,4001,4781,3951,4662,492,0002,932
2018-08-061,3271,3471,3071,310408,0002,620
2018-08-031,3421,3451,3331,340187,0002,680
2018-08-021,3671,3741,3381,341248,0002,682
2018-08-011,3681,3791,3671,371165,0002,742
2018-07-311,3711,3851,3571,380481,0002,760
2018-07-301,3721,3791,3551,359182,0002,718
2018-07-271,3881,3911,3661,372188,0002,744
2018-07-261,3571,3901,3501,389384,0002,778
2018-07-251,3311,3431,3151,336487,0002,672
2018-07-241,3181,3431,3151,330360,0002,660
2018-07-231,3061,3251,3061,308211,0002,616
2018-07-201,3111,3241,3051,315235,0002,630
2018-07-191,3191,3361,3171,323218,0002,646
2018-07-181,3251,3271,3091,320253,0002,640
2018-07-171,2851,3251,2851,312448,0002,624
2018-07-131,2991,2991,2811,285328,0002,570
2018-07-121,2971,3081,2931,294202,0002,588
2018-07-111,3091,3111,2921,293345,0002,586
2018-07-101,3301,3431,3111,325555,0002,650
2018-07-091,2931,3191,2781,317473,0002,634
2018-07-061,2771,2911,2571,288620,0002,576
2018-07-051,2921,2951,2651,272539,0002,544
2018-07-041,2991,3241,2701,296853,0002,592
2018-07-031,3451,3461,3111,318636,0002,636
2018-07-021,3761,3911,3421,345437,0002,690
2018-06-291,3941,3991,3801,388340,0002,776
2018-06-281,4081,4151,3971,407274,0002,814
2018-06-271,4231,4331,4101,425302,0002,850
2018-06-261,3951,4171,3751,414419,0002,828
2018-06-251,4271,4311,4091,410336,0002,820
2018-06-221,4021,4271,3981,425306,0002,850
2018-06-211,4271,4471,4081,409702,0002,818
2018-06-201,3971,4281,3951,428526,0002,856
2018-06-191,4011,4221,4011,410308,0002,820
2018-06-181,4241,4371,4151,422287,0002,844
2018-06-151,4791,4821,4341,437734,0002,874
2018-06-141,4731,4831,4681,468389,0002,936
2018-06-131,4641,4851,4591,474720,0002,948
2018-06-121,4521,4681,4371,465483,0002,930
2018-06-111,4271,4551,4171,446383,0002,892
2018-06-081,4161,4331,4081,425544,0002,850
2018-06-071,3821,4151,3821,410454,0002,820
2018-06-061,3811,3881,3641,370335,0002,740
2018-06-051,3871,3871,3601,368226,0002,736
2018-06-041,4011,4081,3601,373507,0002,746
2018-06-011,3781,3911,3651,384445,0002,768
2018-05-311,3851,3851,3561,368688,0002,736
2018-05-301,4001,4001,3641,365521,0002,730
2018-05-291,4331,4371,4171,422636,0002,844
2018-05-281,3991,4081,3921,403618,0002,806
2018-05-251,4211,4211,4031,412431,0002,824
2018-05-241,4551,4551,4281,430533,0002,860
2018-05-231,4651,4761,4541,455509,0002,910
2018-05-221,4731,4791,4581,466421,0002,932
2018-05-211,4911,5031,4891,494449,0002,988
2018-05-181,4991,5051,4901,496323,0002,992
2018-05-171,5101,5101,4921,494453,0002,988
2018-05-161,5191,5191,4961,505479,0003,010
2018-05-151,4971,5151,4961,505711,0003,010
2018-05-141,4851,4971,4701,495471,0002,990
2018-05-111,4811,4931,4681,485515,0002,970
2018-05-101,4771,4811,4621,463516,0002,926
2018-05-091,5051,5051,4621,4751,151,0002,950
2018-05-081,4801,5301,4721,5082,277,0003,016
2018-05-071,4111,4291,3921,413684,0002,826
2018-05-021,4071,4351,4021,411711,0002,822
2018-05-011,3931,4081,3811,397432,0002,794
2018-04-271,3651,3921,3571,388591,0002,776
2018-04-261,3791,3791,3521,359342,0002,718
2018-04-251,3671,3671,3521,363295,0002,726
2018-04-241,3881,3881,3611,371606,0002,742
2018-04-231,3671,3671,3521,358187,0002,716
2018-04-201,3831,3831,3501,355250,0002,710
2018-04-191,3721,3761,3491,354486,0002,708
2018-04-181,3431,3711,3431,359317,0002,718
2018-04-171,3361,3481,3241,343350,0002,686
2018-04-161,3441,3481,3301,336268,0002,672
2018-04-131,3411,3551,3311,340410,0002,680
2018-04-121,3451,3501,3321,337221,0002,674
2018-04-111,3651,3691,3481,356279,0002,712
2018-04-101,3451,3541,3311,347431,0002,694
2018-04-091,3581,3591,3371,355201,0002,710
2018-04-061,3681,3701,3561,359372,0002,718
2018-04-051,3791,3791,3531,365282,0002,730
2018-04-041,3551,3721,3461,365286,0002,730
2018-04-031,3281,3541,3181,351265,0002,702
2018-03-301,3491,3591,3411,352228,0002,704
2018-03-291,3581,3621,3151,335313,0002,670
2018-03-281,3101,3371,2811,336501,0002,672
2018-03-271,2901,3101,2901,310552,0002,620
2018-03-261,2401,2791,2381,278551,0002,556
2018-03-231,2861,2881,2641,270682,0002,540
2018-03-221,3541,3581,3311,344454,0002,688
2018-03-201,3501,3651,3391,363396,0002,726
2018-03-191,3611,3611,3401,355230,0002,710
2018-03-161,3671,3771,3531,356316,0002,712
2018-03-151,3631,3831,3531,366301,0002,732
2018-03-141,3741,3811,3671,370399,0002,740
2018-03-131,4071,4091,3781,394426,0002,788
2018-03-121,4031,4271,4011,423497,0002,846
2018-03-091,3621,3911,3531,368721,0002,736
2018-03-081,3661,3661,3321,338259,0002,676
2018-03-071,3651,3741,3481,350387,0002,700
2018-03-061,3631,3901,3561,359332,0002,718
2018-03-051,3521,3611,3321,340365,0002,680
2018-03-021,3571,3801,3481,367472,0002,734
2018-03-011,4141,4211,3821,387393,0002,774
2018-02-281,4301,4471,4271,427390,0002,854
2018-02-271,4361,4451,4211,435500,0002,870
2018-02-261,4201,4321,4111,429466,0002,858
2018-02-231,4281,4331,3981,401559,0002,802
2018-02-221,4131,4511,4101,428762,0002,856
2018-02-211,4161,4521,4091,4351,332,0002,870
2018-02-201,3381,3611,3231,356820,0002,712
2018-02-191,2961,3131,2841,308423,0002,616
2018-02-161,3091,3191,2691,296754,0002,592
2018-02-151,2081,2561,2081,249818,0002,498
2018-02-141,2451,2531,1921,2101,021,0002,420
2018-02-131,2921,3051,2411,245579,0002,490
2018-02-091,2871,2871,2491,270622,0002,540
2018-02-081,3161,3291,2941,3111,160,0002,622
2018-02-071,3911,3951,2881,2931,778,0002,586
2018-02-061,2901,3291,2381,2611,844,0002,522
2018-02-051,4671,4671,4331,433351,0002,866
2018-02-021,5101,5181,4871,488404,0002,976
2018-02-011,4831,5191,4831,516274,0003,032
2018-01-311,4881,5091,4811,481408,0002,962
2018-01-301,5401,5401,4961,499307,0002,998
2018-01-291,5241,5471,5111,540412,0003,080
2018-01-261,5361,5531,5241,524630,0003,048
2018-01-251,5491,5521,5291,534392,0003,068
2018-01-241,5431,5691,5431,566336,0003,132
2018-01-231,5581,5651,5391,554291,0003,108
2018-01-221,5561,5631,5491,551210,0003,102
2018-01-191,5571,5831,5531,566502,0003,132
2018-01-181,5961,6021,5581,559932,0003,118
2018-01-171,5541,6011,5481,592882,0003,184
2018-01-161,5111,5551,5111,552642,0003,104
2018-01-151,5271,5361,5071,511341,0003,022
2018-01-121,5161,5291,5021,509671,0003,018
2018-01-111,5121,5251,5071,520746,0003,040
2018-01-101,5541,5591,5041,512932,0003,024
2018-01-091,5691,5991,5521,5631,443,0003,126
2018-01-051,5461,5551,5281,529312,0003,058
2018-01-041,5201,5491,5191,546410,0003,092

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