5393 ニチアス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,771	2,809	2,757	2,785	215,200	2,785
2019-12-27	2,776	2,796	2,759	2,783	129,300	2,783
2019-12-26	2,711	2,752	2,708	2,744	113,100	2,744
2019-12-25	2,771	2,771	2,717	2,736	90,900	2,736
2019-12-24	2,778	2,786	2,758	2,763	159,300	2,763
2019-12-23	2,761	2,762	2,727	2,751	168,200	2,751
2019-12-20	2,744	2,794	2,740	2,768	175,300	2,768
2019-12-19	2,766	2,782	2,749	2,762	148,900	2,762
2019-12-18	2,790	2,803	2,762	2,781	284,500	2,781
2019-12-17	2,773	2,796	2,765	2,790	306,000	2,790
2019-12-16	2,736	2,772	2,726	2,731	226,500	2,731
2019-12-13	2,749	2,775	2,727	2,736	483,500	2,736
2019-12-12	2,652	2,667	2,644	2,649	204,000	2,649
2019-12-11	2,673	2,675	2,638	2,651	133,900	2,651
2019-12-10	2,705	2,705	2,676	2,691	236,000	2,691
2019-12-09	2,686	2,712	2,669	2,695	219,400	2,695
2019-12-06	2,639	2,654	2,615	2,645	215,500	2,645
2019-12-05	2,624	2,628	2,597	2,622	142,700	2,622
2019-12-04	2,547	2,612	2,536	2,608	218,700	2,608
2019-12-03	2,561	2,572	2,527	2,572	243,400	2,572
2019-12-02	2,604	2,636	2,597	2,611	243,900	2,611
2019-11-29	2,638	2,638	2,600	2,618	227,100	2,618
2019-11-28	2,631	2,662	2,614	2,638	196,500	2,638
2019-11-27	2,629	2,737	2,629	2,635	441,900	2,635
2019-11-26	2,580	2,591	2,537	2,545	141,500	2,545
2019-11-25	2,576	2,593	2,549	2,562	181,100	2,562
2019-11-22	2,530	2,563	2,518	2,541	226,500	2,541
2019-11-21	2,490	2,509	2,446	2,491	189,300	2,491
2019-11-20	2,500	2,506	2,470	2,502	136,800	2,502
2019-11-19	2,487	2,516	2,477	2,512	153,200	2,512
2019-11-18	2,490	2,500	2,475	2,500	139,600	2,500
2019-11-15	2,489	2,524	2,479	2,518	122,500	2,518
2019-11-14	2,488	2,499	2,472	2,476	185,800	2,476
2019-11-13	2,503	2,508	2,485	2,489	197,900	2,489
2019-11-12	2,461	2,514	2,445	2,514	267,600	2,514
2019-11-11	2,529	2,573	2,480	2,487	351,100	2,487
2019-11-08	2,490	2,540	2,465	2,527	404,300	2,527
2019-11-07	2,455	2,492	2,440	2,490	349,700	2,490
2019-11-06	2,500	2,522	2,452	2,470	707,000	2,470
2019-11-05	2,286	2,319	2,276	2,300	390,200	2,300
2019-11-01	2,288	2,290	2,265	2,285	159,100	2,285
2019-10-31	2,265	2,307	2,248	2,303	273,600	2,303
2019-10-30	2,301	2,301	2,252	2,275	255,200	2,275
2019-10-29	2,277	2,317	2,271	2,308	268,700	2,308
2019-10-28	2,255	2,277	2,231	2,265	291,400	2,265
2019-10-25	2,227	2,270	2,211	2,256	308,700	2,256
2019-10-24	2,193	2,232	2,186	2,226	248,500	2,226
2019-10-23	2,181	2,197	2,150	2,193	310,500	2,193
2019-10-21	2,142	2,168	2,116	2,158	478,300	2,158
2019-10-18	2,050	2,124	2,047	2,113	534,900	2,113
2019-10-17	2,031	2,056	2,007	2,046	372,100	2,046
2019-10-16	2,023	2,051	2,018	2,045	424,100	2,045
2019-10-15	1,976	1,987	1,951	1,983	260,300	1,983
2019-10-11	1,892	1,946	1,885	1,934	290,800	1,934
2019-10-10	1,862	1,889	1,826	1,886	249,200	1,886
2019-10-09	1,845	1,881	1,843	1,881	140,200	1,881
2019-10-08	1,829	1,881	1,829	1,875	313,100	1,875
2019-10-07	1,822	1,827	1,805	1,824	209,500	1,824
2019-10-04	1,800	1,839	1,789	1,835	306,300	1,835
2019-10-03	1,833	1,849	1,820	1,838	185,900	1,838
2019-10-02	1,952	1,952	1,877	1,892	303,500	1,892
2019-10-01	1,909	1,964	1,904	1,957	207,000	1,957
2019-09-30	1,895	1,921	1,889	1,912	167,500	1,912
2019-09-27	1,902	1,920	1,871	1,917	385,700	1,917
2019-09-26	1,946	1,955	1,918	1,926	201,800	1,926
2019-09-25	1,911	1,926	1,902	1,910	187,300	1,910
2019-09-24	1,929	1,962	1,912	1,942	212,000	1,942
2019-09-20	1,942	1,942	1,914	1,930	280,300	1,930
2019-09-19	1,929	1,971	1,929	1,931	207,800	1,931
2019-09-18	1,938	1,952	1,899	1,920	274,900	1,920
2019-09-17	1,932	1,979	1,927	1,935	329,900	1,935
2019-09-13	1,896	1,927	1,872	1,914	426,400	1,914
2019-09-12	1,900	1,905	1,867	1,880	297,700	1,880
2019-09-11	1,867	1,895	1,850	1,890	347,000	1,890
2019-09-10	1,798	1,848	1,794	1,841	257,800	1,841
2019-09-09	1,786	1,802	1,768	1,798	226,100	1,798
2019-09-06	1,793	1,816	1,786	1,801	129,900	1,801
2019-09-05	1,770	1,805	1,769	1,793	179,300	1,793
2019-09-04	1,767	1,773	1,747	1,755	112,200	1,755
2019-09-03	1,755	1,790	1,751	1,782	124,200	1,782
2019-09-02	1,745	1,757	1,725	1,745	159,700	1,745
2019-08-30	1,733	1,772	1,722	1,766	243,800	1,766
2019-08-29	1,672	1,708	1,657	1,703	196,900	1,703
2019-08-28	1,681	1,686	1,655	1,656	207,000	1,656
2019-08-27	1,691	1,711	1,677	1,699	252,000	1,699
2019-08-26	1,650	1,691	1,641	1,670	286,600	1,670
2019-08-23	1,735	1,743	1,708	1,716	206,200	1,716
2019-08-22	1,745	1,754	1,719	1,726	168,500	1,726
2019-08-21	1,706	1,729	1,693	1,724	187,500	1,724
2019-08-20	1,702	1,722	1,686	1,720	247,900	1,720
2019-08-19	1,687	1,722	1,671	1,706	237,300	1,706
2019-08-16	1,661	1,671	1,647	1,662	97,700	1,662
2019-08-15	1,646	1,675	1,633	1,671	157,900	1,671
2019-08-14	1,674	1,703	1,670	1,701	187,800	1,701
2019-08-13	1,694	1,698	1,647	1,659	199,400	1,659
2019-08-09	1,729	1,733	1,712	1,717	232,100	1,717
2019-08-08	1,699	1,720	1,685	1,708	230,700	1,708
2019-08-07	1,725	1,738	1,690	1,696	163,500	1,696
2019-08-06	1,686	1,754	1,666	1,734	710,100	1,734
2019-08-05	1,798	1,808	1,740	1,772	346,800	1,772
2019-08-02	1,893	1,894	1,814	1,822	387,800	1,822
2019-08-01	1,935	1,964	1,915	1,944	237,900	1,944
2019-07-31	1,929	1,968	1,918	1,960	609,800	1,960
2019-07-30	1,907	1,937	1,900	1,933	235,400	1,933
2019-07-29	1,941	1,964	1,901	1,908	239,900	1,908
2019-07-26	1,931	1,935	1,904	1,923	146,100	1,923
2019-07-25	1,921	1,953	1,913	1,940	146,400	1,940
2019-07-24	1,923	1,923	1,898	1,910	193,500	1,910
2019-07-23	1,890	1,932	1,875	1,925	182,500	1,925
2019-07-22	1,906	1,921	1,897	1,904	193,600	1,904
2019-07-19	1,864	1,909	1,847	1,905	223,600	1,905
2019-07-18	1,924	1,937	1,858	1,865	157,700	1,865
2019-07-17	1,922	1,948	1,911	1,946	145,300	1,946
2019-07-16	1,929	1,966	1,928	1,937	145,100	1,937
2019-07-12	1,947	1,963	1,937	1,951	110,300	1,951
2019-07-11	1,952	1,954	1,929	1,945	137,700	1,945
2019-07-10	1,962	1,978	1,939	1,960	273,100	1,960
2019-07-09	1,980	1,989	1,943	1,956	172,400	1,956
2019-07-08	1,998	2,001	1,967	1,970	112,300	1,970
2019-07-05	2,018	2,021	1,986	2,006	166,600	2,006
2019-07-04	1,976	2,002	1,976	2,001	103,200	2,001
2019-07-03	2,007	2,007	1,954	1,970	144,600	1,970
2019-07-02	2,011	2,022	1,998	2,008	170,300	2,008
2019-07-01	1,980	2,013	1,969	2,008	193,600	2,008
2019-06-28	1,942	1,968	1,931	1,937	104,600	1,937
2019-06-27	1,903	1,954	1,903	1,952	120,300	1,952
2019-06-26	1,901	1,934	1,892	1,893	102,800	1,893
2019-06-25	1,932	1,955	1,927	1,927	109,600	1,927
2019-06-24	1,915	1,930	1,906	1,920	64,800	1,920
2019-06-21	1,923	1,929	1,905	1,917	228,800	1,917
2019-06-20	1,937	1,944	1,902	1,914	88,100	1,914
2019-06-19	1,876	1,933	1,869	1,926	199,200	1,926
2019-06-18	1,872	1,888	1,829	1,839	123,800	1,839
2019-06-17	1,895	1,907	1,876	1,880	161,000	1,880
2019-06-14	1,892	1,920	1,878	1,902	198,000	1,902
2019-06-13	1,901	1,915	1,869	1,892	187,100	1,892
2019-06-12	1,925	1,940	1,915	1,924	126,900	1,924
2019-06-11	1,928	1,951	1,905	1,934	166,500	1,934
2019-06-10	1,890	1,949	1,890	1,943	255,200	1,943
2019-06-07	1,868	1,893	1,851	1,871	129,600	1,871
2019-06-06	1,890	1,909	1,870	1,870	171,200	1,870
2019-06-05	1,878	1,938	1,876	1,929	273,000	1,929
2019-06-04	1,780	1,826	1,776	1,824	276,300	1,824
2019-06-03	1,771	1,802	1,768	1,778	213,900	1,778
2019-05-31	1,851	1,856	1,817	1,820	134,300	1,820
2019-05-30	1,850	1,872	1,843	1,870	192,200	1,870
2019-05-29	1,865	1,897	1,862	1,888	196,200	1,888
2019-05-28	1,865	1,891	1,863	1,883	229,900	1,883
2019-05-27	1,874	1,893	1,869	1,878	123,800	1,878
2019-05-24	1,808	1,868	1,805	1,860	264,200	1,860
2019-05-23	1,815	1,840	1,796	1,833	272,100	1,833
2019-05-22	1,831	1,844	1,825	1,829	125,300	1,829
2019-05-21	1,840	1,852	1,811	1,828	162,700	1,828
2019-05-20	1,871	1,889	1,857	1,862	172,200	1,862
2019-05-17	1,887	1,906	1,878	1,891	217,300	1,891
2019-05-16	1,846	1,867	1,828	1,865	222,300	1,865
2019-05-15	1,874	1,883	1,837	1,859	212,300	1,859
2019-05-14	1,821	1,878	1,816	1,874	219,100	1,874
2019-05-13	1,892	1,908	1,845	1,887	498,600	1,887
2019-05-10	1,889	1,941	1,870	1,913	651,200	1,913
2019-05-09	1,791	1,888	1,790	1,858	807,400	1,858
2019-05-08	1,889	1,929	1,767	1,790	1,032,000	1,790
2019-05-07	2,114	2,147	2,054	2,069	407,600	2,069
2019-04-26	2,123	2,144	2,102	2,142	195,200	2,142
2019-04-25	2,143	2,148	2,106	2,141	367,000	2,141
2019-04-24	2,150	2,181	2,126	2,143	369,200	2,143
2019-04-23	2,236	2,255	2,209	2,223	325,200	2,223
2019-04-22	2,287	2,296	2,252	2,263	128,400	2,263
2019-04-19	2,292	2,309	2,265	2,281	173,500	2,281
2019-04-18	2,340	2,342	2,267	2,276	139,500	2,276
2019-04-17	2,330	2,349	2,320	2,330	113,200	2,330
2019-04-16	2,306	2,323	2,291	2,321	151,400	2,321
2019-04-15	2,252	2,310	2,243	2,299	235,600	2,299
2019-04-12	2,231	2,251	2,225	2,240	166,600	2,240
2019-04-11	2,221	2,252	2,216	2,242	106,500	2,242
2019-04-10	2,213	2,228	2,210	2,222	109,600	2,222
2019-04-09	2,235	2,251	2,214	2,251	120,500	2,251
2019-04-08	2,290	2,290	2,248	2,257	84,900	2,257
2019-04-05	2,253	2,267	2,246	2,266	108,100	2,266
2019-04-04	2,274	2,289	2,249	2,253	161,000	2,253
2019-04-03	2,248	2,256	2,230	2,253	208,400	2,253
2019-04-02	2,210	2,239	2,191	2,238	304,600	2,238
2019-04-01	2,142	2,184	2,128	2,169	391,400	2,169
2019-03-29	2,237	2,244	2,185	2,192	303,700	2,192
2019-03-28	2,155	2,199	2,134	2,193	381,100	2,193
2019-03-27	2,173	2,191	2,150	2,178	213,300	2,178
2019-03-26	2,158	2,200	2,153	2,200	293,600	2,200
2019-03-25	2,149	2,149	2,084	2,112	199,200	2,112
2019-03-22	2,192	2,204	2,160	2,174	215,300	2,174
2019-03-20	2,199	2,208	2,190	2,202	174,200	2,202
2019-03-19	2,213	2,225	2,199	2,211	169,200	2,211
2019-03-18	2,203	2,213	2,177	2,202	232,300	2,202
2019-03-15	2,129	2,174	2,127	2,168	233,400	2,168
2019-03-14	2,182	2,186	2,107	2,110	318,600	2,110
2019-03-13	2,173	2,207	2,141	2,147	187,900	2,147
2019-03-12	2,201	2,219	2,156	2,163	261,100	2,163
2019-03-11	2,145	2,181	2,136	2,175	278,100	2,175
2019-03-08	2,218	2,221	2,165	2,168	357,400	2,168
2019-03-07	2,223	2,253	2,211	2,249	342,000	2,249
2019-03-06	2,210	2,235	2,205	2,220	271,500	2,220
2019-03-05	2,201	2,228	2,195	2,203	197,000	2,203
2019-03-04	2,179	2,210	2,176	2,202	195,400	2,202
2019-03-01	2,180	2,184	2,132	2,152	211,300	2,152
2019-02-28	2,163	2,232	2,160	2,197	438,600	2,197
2019-02-27	2,093	2,139	2,086	2,134	181,600	2,134
2019-02-26	2,103	2,119	2,091	2,112	205,600	2,112
2019-02-25	2,080	2,113	2,072	2,109	294,400	2,109
2019-02-22	2,058	2,086	2,050	2,082	201,400	2,082
2019-02-21	2,085	2,092	2,057	2,066	261,400	2,066
2019-02-20	2,066	2,089	2,049	2,080	209,700	2,080
2019-02-19	2,057	2,066	2,039	2,057	149,600	2,057
2019-02-18	2,082	2,088	2,048	2,057	180,700	2,057
2019-02-15	2,015	2,048	2,006	2,029	261,400	2,029
2019-02-14	2,015	2,038	2,003	2,010	146,900	2,010
2019-02-13	2,045	2,072	2,004	2,025	373,200	2,025
2019-02-12	1,935	1,995	1,935	1,991	348,800	1,991
2019-02-08	1,959	1,970	1,897	1,901	295,400	1,901
2019-02-07	1,980	1,994	1,935	1,991	324,700	1,991
2019-02-06	1,941	2,000	1,932	1,991	315,100	1,991
2019-02-05	1,951	1,964	1,932	1,935	168,000	1,935
2019-02-04	1,883	1,971	1,872	1,958	214,500	1,958
2019-02-01	1,883	1,907	1,880	1,887	137,000	1,887
2019-01-31	1,899	1,915	1,879	1,884	138,700	1,884
2019-01-30	1,896	1,902	1,870	1,873	240,900	1,873
2019-01-29	1,883	1,921	1,878	1,913	173,900	1,913
2019-01-28	1,930	1,930	1,902	1,912	157,700	1,912
2019-01-25	1,899	1,949	1,890	1,928	194,900	1,928
2019-01-24	1,866	1,928	1,840	1,920	174,900	1,920
2019-01-23	1,893	1,920	1,890	1,895	142,300	1,895
2019-01-22	1,931	1,960	1,918	1,924	168,400	1,924
2019-01-21	1,930	1,956	1,911	1,947	134,000	1,947
2019-01-18	1,902	1,936	1,899	1,914	94,200	1,914
2019-01-17	1,909	1,948	1,885	1,897	87,400	1,897
2019-01-16	1,922	1,940	1,896	1,910	143,600	1,910
2019-01-15	1,848	1,915	1,843	1,914	187,800	1,914
2019-01-11	1,919	1,926	1,879	1,888	103,600	1,888
2019-01-10	1,872	1,903	1,868	1,899	196,200	1,899
2019-01-09	1,920	1,935	1,902	1,912	190,000	1,912
2019-01-08	1,903	1,912	1,856	1,895	115,300	1,895
2019-01-07	1,905	1,916	1,894	1,902	149,300	1,902
2019-01-04	1,841	1,843	1,796	1,835	160,100	1,835

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