5393 ニチアス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,456	2,476	2,425	2,452	169,700	2,452
2020-12-29	2,404	2,465	2,381	2,462	154,300	2,462
2020-12-28	2,412	2,433	2,378	2,405	160,100	2,405
2020-12-25	2,401	2,440	2,392	2,417	223,100	2,417
2020-12-24	2,349	2,388	2,324	2,388	137,800	2,388
2020-12-23	2,376	2,377	2,322	2,345	94,800	2,345
2020-12-22	2,340	2,377	2,337	2,356	146,400	2,356
2020-12-21	2,389	2,405	2,346	2,359	134,100	2,359
2020-12-18	2,372	2,433	2,370	2,404	189,500	2,404
2020-12-17	2,405	2,417	2,346	2,416	306,100	2,416
2020-12-16	2,468	2,484	2,442	2,472	142,300	2,472
2020-12-15	2,437	2,482	2,430	2,471	90,000	2,471
2020-12-14	2,464	2,510	2,448	2,461	93,700	2,461
2020-12-11	2,453	2,492	2,447	2,464	188,200	2,464
2020-12-10	2,463	2,493	2,445	2,448	285,500	2,448
2020-12-09	2,395	2,464	2,389	2,464	103,100	2,464
2020-12-08	2,387	2,411	2,376	2,384	81,400	2,384
2020-12-07	2,424	2,457	2,402	2,405	135,600	2,405
2020-12-04	2,448	2,492	2,440	2,453	172,000	2,453
2020-12-03	2,444	2,490	2,429	2,448	145,800	2,448
2020-12-02	2,470	2,471	2,418	2,426	149,800	2,426
2020-12-01	2,450	2,474	2,447	2,449	115,400	2,449
2020-11-30	2,476	2,489	2,437	2,437	243,100	2,437
2020-11-27	2,403	2,511	2,391	2,487	414,400	2,487
2020-11-26	2,399	2,403	2,364	2,387	195,400	2,387
2020-11-25	2,405	2,412	2,368	2,376	163,500	2,376
2020-11-24	2,391	2,421	2,371	2,374	217,000	2,374
2020-11-20	2,313	2,363	2,308	2,341	178,200	2,341
2020-11-19	2,313	2,333	2,294	2,313	98,400	2,313
2020-11-18	2,329	2,350	2,297	2,327	154,200	2,327
2020-11-17	2,301	2,344	2,295	2,329	169,500	2,329
2020-11-16	2,266	2,308	2,219	2,301	311,600	2,301
2020-11-13	2,287	2,317	2,233	2,257	199,800	2,257
2020-11-12	2,340	2,357	2,286	2,304	235,400	2,304
2020-11-11	2,351	2,363	2,271	2,341	329,600	2,341
2020-11-10	2,327	2,368	2,263	2,302	398,100	2,302
2020-11-09	2,341	2,369	2,317	2,348	172,500	2,348
2020-11-06	2,308	2,340	2,293	2,328	153,600	2,328
2020-11-05	2,311	2,345	2,278	2,329	135,100	2,329
2020-11-04	2,333	2,361	2,291	2,330	125,100	2,330
2020-11-02	2,252	2,318	2,252	2,300	90,400	2,300
2020-10-30	2,280	2,280	2,240	2,256	102,700	2,256
2020-10-29	2,250	2,289	2,250	2,287	87,200	2,287
2020-10-28	2,300	2,300	2,261	2,292	95,800	2,292
2020-10-27	2,319	2,347	2,291	2,341	79,600	2,341
2020-10-26	2,380	2,386	2,348	2,355	94,600	2,355
2020-10-23	2,431	2,444	2,400	2,403	153,800	2,403
2020-10-22	2,417	2,430	2,400	2,407	133,600	2,407
2020-10-21	2,400	2,440	2,397	2,434	100,900	2,434
2020-10-20	2,428	2,428	2,392	2,400	49,800	2,400
2020-10-19	2,422	2,446	2,400	2,439	62,900	2,439
2020-10-16	2,412	2,423	2,396	2,417	81,300	2,417
2020-10-15	2,400	2,433	2,387	2,426	82,400	2,426
2020-10-14	2,413	2,423	2,392	2,414	51,000	2,414
2020-10-13	2,405	2,427	2,348	2,416	117,100	2,416
2020-10-12	2,464	2,464	2,420	2,427	71,800	2,427
2020-10-09	2,450	2,475	2,408	2,465	140,300	2,465
2020-10-08	2,521	2,523	2,463	2,467	162,100	2,467
2020-10-07	2,468	2,491	2,453	2,476	68,400	2,476
2020-10-06	2,468	2,521	2,453	2,508	108,500	2,508
2020-10-05	2,442	2,492	2,442	2,458	98,200	2,458
2020-10-02	2,470	2,475	2,392	2,405	218,700	2,405
2020-09-30	2,512	2,531	2,482	2,482	146,000	2,482
2020-09-29	2,507	2,583	2,500	2,562	162,900	2,562
2020-09-28	2,506	2,570	2,502	2,550	183,800	2,550
2020-09-25	2,491	2,507	2,465	2,487	127,100	2,487
2020-09-24	2,459	2,484	2,457	2,471	111,100	2,471
2020-09-23	2,476	2,512	2,476	2,499	138,800	2,499
2020-09-18	2,554	2,554	2,526	2,537	192,400	2,537
2020-09-17	2,561	2,565	2,536	2,548	70,200	2,548
2020-09-16	2,546	2,573	2,535	2,571	98,300	2,571
2020-09-15	2,550	2,556	2,525	2,551	72,300	2,551
2020-09-14	2,542	2,559	2,526	2,557	116,300	2,557
2020-09-11	2,525	2,543	2,502	2,539	134,000	2,539
2020-09-10	2,519	2,528	2,499	2,515	113,800	2,515
2020-09-09	2,467	2,508	2,449	2,502	211,700	2,502
2020-09-08	2,437	2,474	2,402	2,469	82,300	2,469
2020-09-07	2,458	2,477	2,432	2,441	199,900	2,441
2020-09-04	2,458	2,464	2,423	2,442	209,000	2,442
2020-09-03	2,524	2,528	2,479	2,496	138,400	2,496
2020-09-02	2,510	2,522	2,477	2,490	162,400	2,490
2020-09-01	2,501	2,511	2,461	2,506	144,400	2,506
2020-08-31	2,538	2,566	2,513	2,515	179,200	2,515
2020-08-28	2,514	2,557	2,480	2,505	225,700	2,505
2020-08-27	2,515	2,518	2,474	2,494	95,800	2,494
2020-08-26	2,458	2,514	2,445	2,494	142,600	2,494
2020-08-25	2,430	2,488	2,430	2,473	131,600	2,473
2020-08-24	2,396	2,405	2,380	2,401	84,800	2,401
2020-08-21	2,388	2,415	2,362	2,391	112,200	2,391
2020-08-20	2,450	2,459	2,398	2,412	122,700	2,412
2020-08-19	2,474	2,480	2,450	2,466	65,500	2,466
2020-08-18	2,463	2,484	2,456	2,475	110,300	2,475
2020-08-17	2,469	2,477	2,432	2,458	93,200	2,458
2020-08-14	2,481	2,505	2,466	2,478	134,500	2,478
2020-08-13	2,522	2,562	2,512	2,531	171,300	2,531
2020-08-12	2,519	2,550	2,488	2,504	310,100	2,504
2020-08-11	2,418	2,510	2,378	2,504	276,200	2,504
2020-08-07	2,399	2,402	2,328	2,348	226,800	2,348
2020-08-06	2,460	2,474	2,413	2,427	182,900	2,427
2020-08-05	2,475	2,485	2,445	2,475	142,200	2,475
2020-08-04	2,450	2,517	2,420	2,477	382,400	2,477
2020-08-03	2,283	2,319	2,277	2,303	99,000	2,303
2020-07-31	2,375	2,375	2,262	2,277	342,600	2,277
2020-07-30	2,412	2,422	2,399	2,403	155,500	2,403
2020-07-29	2,392	2,402	2,375	2,390	161,700	2,390
2020-07-28	2,443	2,459	2,408	2,417	197,700	2,417
2020-07-27	2,387	2,435	2,375	2,432	106,200	2,432
2020-07-22	2,418	2,429	2,380	2,382	99,700	2,382
2020-07-21	2,399	2,428	2,382	2,417	130,300	2,417
2020-07-20	2,424	2,424	2,370	2,406	93,900	2,406
2020-07-17	2,440	2,440	2,384	2,400	130,200	2,400
2020-07-16	2,385	2,430	2,378	2,395	218,800	2,395
2020-07-15	2,378	2,400	2,351	2,380	240,900	2,380
2020-07-14	2,321	2,359	2,314	2,336	221,000	2,336
2020-07-13	2,300	2,327	2,284	2,308	210,800	2,308
2020-07-10	2,339	2,385	2,246	2,253	408,300	2,253
2020-07-09	2,290	2,313	2,241	2,282	281,000	2,282
2020-07-08	2,295	2,336	2,260	2,260	200,000	2,260
2020-07-07	2,286	2,322	2,268	2,283	167,500	2,283
2020-07-06	2,255	2,294	2,250	2,282	153,800	2,282
2020-07-03	2,243	2,265	2,203	2,235	194,400	2,235
2020-07-02	2,198	2,227	2,163	2,217	258,100	2,217
2020-07-01	2,243	2,252	2,158	2,162	160,400	2,162
2020-06-30	2,242	2,282	2,223	2,243	155,200	2,243
2020-06-29	2,183	2,215	2,176	2,192	122,200	2,192
2020-06-26	2,201	2,219	2,182	2,195	127,100	2,195
2020-06-25	2,184	2,195	2,145	2,159	125,800	2,159
2020-06-24	2,229	2,233	2,199	2,200	148,700	2,200
2020-06-23	2,265	2,283	2,236	2,259	92,300	2,259
2020-06-22	2,251	2,276	2,241	2,260	105,900	2,260
2020-06-19	2,255	2,265	2,217	2,241	308,600	2,241
2020-06-18	2,253	2,279	2,233	2,263	158,300	2,263
2020-06-17	2,318	2,323	2,288	2,299	86,800	2,299
2020-06-16	2,279	2,325	2,260	2,314	191,400	2,314
2020-06-15	2,265	2,286	2,195	2,199	150,600	2,199
2020-06-12	2,290	2,319	2,250	2,291	160,100	2,291
2020-06-11	2,422	2,422	2,340	2,340	136,700	2,340
2020-06-10	2,382	2,465	2,379	2,446	209,200	2,446
2020-06-09	2,479	2,487	2,394	2,424	156,900	2,424
2020-06-08	2,500	2,500	2,414	2,463	161,500	2,463
2020-06-05	2,498	2,498	2,421	2,459	203,700	2,459
2020-06-04	2,577	2,580	2,467	2,498	178,100	2,498
2020-06-03	2,534	2,554	2,505	2,543	153,100	2,543
2020-06-02	2,446	2,479	2,432	2,462	227,900	2,462
2020-06-01	2,456	2,480	2,430	2,458	102,000	2,458
2020-05-29	2,498	2,516	2,484	2,485	200,300	2,485
2020-05-28	2,476	2,518	2,460	2,491	171,900	2,491
2020-05-27	2,430	2,488	2,418	2,476	169,400	2,476
2020-05-26	2,380	2,393	2,343	2,381	95,000	2,381
2020-05-25	2,329	2,335	2,306	2,335	56,700	2,335
2020-05-22	2,308	2,308	2,260	2,283	109,100	2,283
2020-05-21	2,333	2,333	2,268	2,291	104,300	2,291
2020-05-20	2,329	2,332	2,302	2,317	161,100	2,317
2020-05-19	2,335	2,337	2,277	2,323	176,400	2,323
2020-05-18	2,301	2,317	2,262	2,285	112,000	2,285
2020-05-15	2,263	2,334	2,257	2,313	211,700	2,313
2020-05-14	2,286	2,299	2,243	2,243	184,800	2,243
2020-05-13	2,244	2,378	2,228	2,323	294,500	2,323
2020-05-12	2,331	2,340	2,250	2,250	232,300	2,250
2020-05-11	2,142	2,230	2,061	2,220	174,700	2,220
2020-05-08	2,154	2,162	2,124	2,141	168,500	2,141
2020-05-07	2,150	2,165	2,106	2,116	194,000	2,116
2020-05-01	2,189	2,189	2,151	2,171	199,700	2,171
2020-04-30	2,180	2,208	2,156	2,180	200,100	2,180
2020-04-28	2,056	2,110	2,033	2,098	210,600	2,098
2020-04-27	2,030	2,094	2,006	2,061	319,600	2,061
2020-04-24	1,990	1,990	1,945	1,955	166,400	1,955
2020-04-23	1,957	1,996	1,957	1,996	244,800	1,996
2020-04-22	1,897	1,949	1,892	1,931	127,800	1,931
2020-04-21	1,961	1,968	1,923	1,938	108,300	1,938
2020-04-20	1,960	2,008	1,960	1,978	87,500	1,978
2020-04-17	1,941	2,035	1,941	1,995	172,600	1,995
2020-04-16	1,932	1,937	1,887	1,933	315,800	1,933
2020-04-15	2,030	2,036	1,968	1,982	203,400	1,982
2020-04-14	1,971	2,012	1,943	2,005	182,200	2,005
2020-04-13	2,072	2,077	1,991	2,003	208,100	2,003
2020-04-10	2,046	2,098	2,007	2,096	176,900	2,096
2020-04-09	2,020	2,047	1,982	2,006	230,100	2,006
2020-04-08	2,064	2,093	2,028	2,054	229,600	2,054
2020-04-07	2,000	2,086	1,998	2,066	166,500	2,066
2020-04-06	1,870	2,000	1,834	1,976	264,900	1,976
2020-04-03	1,865	1,922	1,845	1,869	130,800	1,869
2020-04-02	1,891	1,959	1,884	1,905	144,700	1,905
2020-04-01	1,974	2,066	1,907	1,925	257,700	1,925
2020-03-31	1,986	2,129	1,970	2,024	204,400	2,024
2020-03-30	2,091	2,104	1,929	2,000	387,100	2,000
2020-03-27	2,140	2,201	2,101	2,201	300,900	2,201
2020-03-26	2,080	2,080	1,989	2,040	281,700	2,040
2020-03-25	2,083	2,115	2,018	2,109	354,300	2,109
2020-03-24	1,904	1,957	1,876	1,929	241,100	1,929
2020-03-23	1,883	1,905	1,782	1,887	416,300	1,887
2020-03-19	1,819	1,908	1,818	1,904	295,000	1,904
2020-03-18	1,824	1,906	1,813	1,818	391,100	1,818
2020-03-17	1,683	1,848	1,635	1,824	377,700	1,824
2020-03-16	1,792	1,818	1,690	1,692	261,900	1,692
2020-03-13	1,757	1,804	1,663	1,754	451,400	1,754
2020-03-12	1,865	1,911	1,818	1,837	367,300	1,837
2020-03-11	1,956	1,988	1,927	1,927	187,600	1,927
2020-03-10	1,899	1,984	1,831	1,974	337,500	1,974
2020-03-09	1,976	1,983	1,904	1,925	396,800	1,925
2020-03-06	2,115	2,128	2,065	2,079	267,400	2,079
2020-03-05	2,235	2,235	2,144	2,156	222,100	2,156
2020-03-04	2,172	2,218	2,154	2,185	279,500	2,185
2020-03-03	2,292	2,308	2,210	2,210	264,200	2,210
2020-03-02	2,200	2,297	2,190	2,257	302,900	2,257
2020-02-28	2,228	2,290	2,201	2,233	471,100	2,233
2020-02-27	2,427	2,441	2,347	2,370	353,000	2,370
2020-02-26	2,407	2,469	2,391	2,459	223,900	2,459
2020-02-25	2,470	2,516	2,383	2,457	298,900	2,457
2020-02-21	2,531	2,585	2,524	2,570	195,500	2,570
2020-02-20	2,548	2,588	2,531	2,546	232,100	2,546
2020-02-19	2,529	2,575	2,510	2,546	233,600	2,546
2020-02-18	2,472	2,509	2,472	2,490	164,800	2,490
2020-02-17	2,529	2,529	2,477	2,490	200,900	2,490
2020-02-14	2,524	2,550	2,486	2,547	383,500	2,547
2020-02-13	2,506	2,547	2,504	2,532	369,300	2,532
2020-02-12	2,570	2,570	2,471	2,541	660,600	2,541
2020-02-10	2,693	2,719	2,672	2,695	268,400	2,695
2020-02-07	2,740	2,757	2,723	2,743	323,800	2,743
2020-02-06	2,715	2,768	2,707	2,757	336,400	2,757
2020-02-05	2,670	2,685	2,638	2,647	308,500	2,647
2020-02-04	2,614	2,644	2,591	2,642	268,900	2,642
2020-02-03	2,588	2,653	2,588	2,641	210,900	2,641
2020-01-31	2,656	2,683	2,633	2,653	228,600	2,653
2020-01-30	2,668	2,712	2,595	2,630	319,100	2,630
2020-01-29	2,691	2,696	2,671	2,693	179,800	2,693
2020-01-28	2,683	2,717	2,654	2,696	227,700	2,696
2020-01-27	2,734	2,755	2,696	2,713	191,500	2,713
2020-01-24	2,818	2,834	2,784	2,795	266,500	2,795
2020-01-23	2,840	2,888	2,816	2,821	183,300	2,821
2020-01-22	2,809	2,848	2,799	2,838	144,200	2,838
2020-01-21	2,779	2,819	2,778	2,807	179,900	2,807
2020-01-20	2,736	2,793	2,732	2,786	119,100	2,786
2020-01-17	2,745	2,773	2,730	2,756	127,200	2,756
2020-01-16	2,737	2,745	2,713	2,737	111,400	2,737
2020-01-15	2,755	2,783	2,716	2,733	184,900	2,733
2020-01-14	2,772	2,773	2,723	2,758	244,700	2,758
2020-01-10	2,767	2,832	2,753	2,771	163,500	2,771
2020-01-09	2,771	2,790	2,759	2,764	145,500	2,764
2020-01-08	2,715	2,747	2,680	2,716	161,700	2,716
2020-01-07	2,762	2,775	2,735	2,765	157,700	2,765
2020-01-06	2,685	2,765	2,682	2,760	188,200	2,760

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

2024年05月
日	月	火	水	木	金	土
« 04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