5393 ニチアス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,366	2,379	2,359	2,362	71,000	2,362
2022-12-29	2,350	2,356	2,324	2,354	77,500	2,354
2022-12-28	2,347	2,366	2,347	2,364	74,300	2,364
2022-12-27	2,368	2,369	2,342	2,353	60,300	2,353
2022-12-26	2,320	2,348	2,317	2,342	45,500	2,342
2022-12-23	2,307	2,323	2,293	2,307	107,500	2,307
2022-12-22	2,336	2,341	2,314	2,331	92,400	2,331
2022-12-21	2,362	2,368	2,301	2,309	119,100	2,309
2022-12-20	2,420	2,420	2,340	2,366	94,400	2,366
2022-12-19	2,402	2,419	2,391	2,403	71,200	2,403
2022-12-16	2,406	2,442	2,394	2,410	115,200	2,410
2022-12-15	2,418	2,445	2,407	2,421	66,100	2,421
2022-12-14	2,478	2,479	2,431	2,433	88,000	2,433
2022-12-13	2,466	2,468	2,444	2,460	103,800	2,460
2022-12-12	2,414	2,440	2,400	2,431	271,500	2,431
2022-12-09	2,370	2,409	2,365	2,406	138,200	2,406
2022-12-08	2,364	2,372	2,348	2,369	118,900	2,369
2022-12-07	2,352	2,377	2,352	2,355	94,500	2,355
2022-12-06	2,398	2,398	2,355	2,379	146,100	2,379
2022-12-05	2,385	2,393	2,368	2,385	132,800	2,385
2022-12-02	2,420	2,425	2,356	2,375	265,200	2,375
2022-12-01	2,450	2,455	2,425	2,436	141,000	2,436
2022-11-30	2,424	2,433	2,406	2,418	197,500	2,418
2022-11-29	2,433	2,444	2,412	2,418	100,100	2,418
2022-11-28	2,475	2,475	2,437	2,444	68,700	2,444
2022-11-25	2,474	2,487	2,469	2,487	67,000	2,487
2022-11-24	2,478	2,492	2,465	2,479	87,000	2,479
2022-11-22	2,437	2,460	2,436	2,451	142,600	2,451
2022-11-21	2,427	2,428	2,405	2,419	56,500	2,419
2022-11-18	2,417	2,423	2,400	2,408	69,600	2,408
2022-11-17	2,413	2,425	2,401	2,411	64,300	2,411
2022-11-16	2,383	2,412	2,368	2,405	93,300	2,405
2022-11-15	2,377	2,405	2,369	2,393	80,900	2,393
2022-11-14	2,442	2,442	2,394	2,394	101,700	2,394
2022-11-11	2,426	2,426	2,396	2,418	147,300	2,418
2022-11-10	2,409	2,423	2,385	2,392	189,400	2,392
2022-11-09	2,378	2,432	2,362	2,429	238,200	2,429
2022-11-08	2,312	2,371	2,275	2,368	462,800	2,368
2022-11-07	2,200	2,218	2,194	2,212	191,400	2,212
2022-11-04	2,210	2,215	2,180	2,189	254,000	2,189
2022-11-02	2,241	2,263	2,240	2,252	279,300	2,252
2022-11-01	2,293	2,296	2,261	2,263	84,300	2,263
2022-10-31	2,269	2,300	2,261	2,296	194,600	2,296
2022-10-28	2,229	2,238	2,211	2,214	452,600	2,214
2022-10-27	2,277	2,277	2,246	2,251	137,400	2,251
2022-10-26	2,294	2,298	2,274	2,274	138,600	2,274
2022-10-25	2,272	2,291	2,270	2,286	154,000	2,286
2022-10-24	2,249	2,269	2,249	2,257	166,100	2,257
2022-10-21	2,220	2,249	2,220	2,226	202,200	2,226
2022-10-20	2,263	2,272	2,248	2,256	130,300	2,256
2022-10-19	2,302	2,309	2,295	2,296	72,700	2,296
2022-10-18	2,322	2,328	2,309	2,317	113,400	2,317
2022-10-17	2,284	2,290	2,272	2,278	74,300	2,278
2022-10-14	2,308	2,315	2,275	2,297	160,600	2,297
2022-10-13	2,269	2,270	2,251	2,263	103,200	2,263
2022-10-12	2,305	2,314	2,276	2,282	126,200	2,282
2022-10-11	2,331	2,345	2,296	2,302	161,500	2,302
2022-10-07	2,335	2,345	2,316	2,338	115,700	2,338
2022-10-06	2,349	2,383	2,349	2,368	123,100	2,368
2022-10-05	2,382	2,382	2,331	2,340	123,600	2,340
2022-10-04	2,312	2,354	2,312	2,349	139,500	2,349
2022-10-03	2,245	2,276	2,217	2,276	221,500	2,276
2022-09-30	2,258	2,283	2,236	2,245	136,600	2,245
2022-09-29	2,322	2,322	2,285	2,307	108,900	2,307
2022-09-28	2,298	2,323	2,291	2,316	152,200	2,316
2022-09-27	2,301	2,322	2,293	2,298	146,300	2,298
2022-09-26	2,310	2,328	2,297	2,297	168,000	2,297
2022-09-22	2,286	2,313	2,275	2,313	163,100	2,313
2022-09-21	2,345	2,350	2,315	2,319	133,100	2,319
2022-09-20	2,380	2,387	2,364	2,378	81,900	2,378
2022-09-16	2,351	2,381	2,347	2,358	137,700	2,358
2022-09-15	2,345	2,354	2,323	2,351	116,600	2,351
2022-09-14	2,380	2,390	2,367	2,372	87,900	2,372
2022-09-13	2,409	2,427	2,394	2,427	81,400	2,427
2022-09-12	2,413	2,418	2,386	2,396	127,000	2,396
2022-09-09	2,370	2,403	2,370	2,383	149,400	2,383
2022-09-08	2,378	2,399	2,362	2,398	125,000	2,398
2022-09-07	2,344	2,349	2,327	2,347	87,800	2,347
2022-09-06	2,363	2,376	2,339	2,357	117,000	2,357
2022-09-05	2,343	2,380	2,326	2,367	136,600	2,367
2022-09-02	2,409	2,409	2,350	2,360	92,000	2,360
2022-09-01	2,386	2,394	2,366	2,373	131,300	2,373
2022-08-31	2,376	2,414	2,376	2,414	174,200	2,414
2022-08-30	2,385	2,400	2,364	2,398	128,900	2,398
2022-08-29	2,366	2,377	2,353	2,367	163,900	2,367
2022-08-26	2,452	2,463	2,439	2,446	157,100	2,446
2022-08-25	2,443	2,464	2,421	2,450	223,900	2,450
2022-08-24	2,395	2,432	2,385	2,430	154,500	2,430
2022-08-23	2,378	2,400	2,370	2,394	105,100	2,394
2022-08-22	2,359	2,401	2,343	2,400	141,000	2,400
2022-08-19	2,412	2,412	2,395	2,408	54,300	2,408
2022-08-18	2,383	2,395	2,371	2,375	70,100	2,375
2022-08-17	2,393	2,419	2,392	2,410	77,000	2,410
2022-08-16	2,381	2,381	2,353	2,364	49,200	2,364
2022-08-15	2,390	2,391	2,370	2,380	68,800	2,380
2022-08-12	2,360	2,406	2,345	2,397	130,900	2,397
2022-08-10	2,308	2,328	2,295	2,324	94,900	2,324
2022-08-09	2,361	2,372	2,304	2,309	140,800	2,309
2022-08-08	2,383	2,395	2,373	2,380	84,900	2,380
2022-08-05	2,362	2,385	2,355	2,377	103,000	2,377
2022-08-04	2,369	2,369	2,319	2,344	96,600	2,344
2022-08-03	2,343	2,360	2,306	2,356	198,100	2,356
2022-08-02	2,387	2,445	2,322	2,331	297,200	2,331
2022-08-01	2,395	2,404	2,386	2,397	151,500	2,397
2022-07-29	2,398	2,398	2,357	2,366	169,100	2,366
2022-07-28	2,393	2,410	2,375	2,402	121,500	2,402
2022-07-27	2,412	2,412	2,382	2,390	87,200	2,390
2022-07-26	2,402	2,409	2,390	2,400	94,300	2,400
2022-07-25	2,402	2,424	2,395	2,402	91,600	2,402
2022-07-22	2,400	2,422	2,396	2,403	115,300	2,403
2022-07-21	2,381	2,412	2,368	2,407	92,700	2,407
2022-07-20	2,378	2,400	2,373	2,393	154,700	2,393
2022-07-19	2,323	2,339	2,300	2,337	138,600	2,337
2022-07-15	2,300	2,309	2,268	2,294	161,000	2,294
2022-07-14	2,259	2,292	2,257	2,290	84,400	2,290
2022-07-13	2,266	2,274	2,245	2,251	139,700	2,251
2022-07-12	2,302	2,306	2,235	2,240	124,600	2,240
2022-07-11	2,347	2,349	2,310	2,310	294,000	2,310
2022-07-08	2,295	2,338	2,288	2,311	214,400	2,311
2022-07-07	2,290	2,293	2,238	2,271	126,000	2,271
2022-07-06	2,276	2,288	2,264	2,276	125,800	2,276
2022-07-05	2,290	2,297	2,278	2,287	133,700	2,287
2022-07-04	2,267	2,287	2,261	2,277	112,100	2,277
2022-07-01	2,281	2,309	2,230	2,247	293,500	2,247
2022-06-30	2,294	2,301	2,250	2,256	133,900	2,256
2022-06-29	2,295	2,295	2,262	2,270	215,900	2,270
2022-06-28	2,298	2,310	2,284	2,295	153,500	2,295
2022-06-27	2,317	2,326	2,289	2,307	113,500	2,307
2022-06-24	2,239	2,285	2,235	2,279	118,400	2,279
2022-06-23	2,249	2,269	2,236	2,245	151,800	2,245
2022-06-22	2,286	2,303	2,242	2,242	183,000	2,242
2022-06-21	2,262	2,265	2,238	2,257	148,600	2,257
2022-06-20	2,264	2,276	2,223	2,224	153,500	2,224
2022-06-17	2,256	2,282	2,232	2,248	290,900	2,248
2022-06-16	2,297	2,318	2,288	2,303	121,400	2,303
2022-06-15	2,315	2,318	2,295	2,296	152,700	2,296
2022-06-14	2,307	2,328	2,288	2,306	216,000	2,306
2022-06-13	2,342	2,374	2,340	2,357	242,700	2,357
2022-06-10	2,341	2,363	2,311	2,360	269,600	2,360
2022-06-09	2,316	2,359	2,305	2,340	179,000	2,340
2022-06-08	2,314	2,337	2,311	2,321	151,100	2,321
2022-06-07	2,282	2,312	2,278	2,298	122,700	2,298
2022-06-06	2,262	2,282	2,262	2,271	64,800	2,271
2022-06-03	2,314	2,314	2,287	2,291	99,400	2,291
2022-06-02	2,306	2,309	2,282	2,295	115,800	2,295
2022-06-01	2,245	2,303	2,245	2,303	159,400	2,303
2022-05-31	2,245	2,267	2,240	2,260	397,600	2,260
2022-05-30	2,250	2,263	2,232	2,250	186,600	2,250
2022-05-27	2,228	2,240	2,211	2,220	118,900	2,220
2022-05-26	2,217	2,245	2,209	2,209	183,600	2,209
2022-05-25	2,196	2,224	2,185	2,215	236,200	2,215
2022-05-24	2,188	2,190	2,171	2,178	197,700	2,178
2022-05-23	2,198	2,209	2,180	2,207	213,000	2,207
2022-05-20	2,101	2,174	2,091	2,169	219,800	2,169
2022-05-19	2,105	2,157	2,096	2,145	179,300	2,145
2022-05-18	2,144	2,150	2,120	2,131	169,900	2,131
2022-05-17	2,151	2,176	2,137	2,142	170,500	2,142
2022-05-16	2,222	2,222	2,128	2,133	178,400	2,133
2022-05-13	2,150	2,191	2,150	2,177	165,400	2,177
2022-05-12	2,205	2,207	2,167	2,173	126,300	2,173
2022-05-11	2,245	2,251	2,196	2,207	195,000	2,207
2022-05-10	2,245	2,262	2,172	2,257	402,400	2,257
2022-05-09	2,320	2,379	2,298	2,318	130,900	2,318
2022-05-06	2,322	2,341	2,304	2,320	102,300	2,320
2022-05-02	2,357	2,367	2,312	2,316	120,200	2,316
2022-04-28	2,240	2,345	2,240	2,341	162,500	2,341
2022-04-27	2,255	2,259	2,215	2,236	286,400	2,236
2022-04-26	2,336	2,349	2,305	2,305	103,900	2,305
2022-04-25	2,335	2,336	2,313	2,330	149,200	2,330
2022-04-22	2,370	2,389	2,358	2,385	79,100	2,385
2022-04-21	2,382	2,417	2,377	2,399	146,300	2,399
2022-04-20	2,344	2,363	2,330	2,347	89,900	2,347
2022-04-19	2,329	2,344	2,315	2,326	66,600	2,326
2022-04-18	2,311	2,333	2,273	2,299	86,300	2,299
2022-04-15	2,363	2,371	2,322	2,331	99,400	2,331
2022-04-14	2,346	2,405	2,346	2,392	71,900	2,392
2022-04-13	2,371	2,400	2,363	2,390	109,900	2,390
2022-04-12	2,405	2,416	2,341	2,343	164,100	2,343
2022-04-11	2,385	2,404	2,364	2,400	87,900	2,400
2022-04-08	2,425	2,437	2,376	2,396	106,700	2,396
2022-04-07	2,455	2,462	2,404	2,422	119,500	2,422
2022-04-06	2,530	2,555	2,501	2,501	120,500	2,501
2022-04-05	2,594	2,594	2,547	2,547	122,700	2,547
2022-04-04	2,572	2,592	2,552	2,558	83,000	2,558
2022-04-01	2,508	2,582	2,508	2,562	185,500	2,562
2022-03-31	2,500	2,561	2,500	2,527	195,600	2,527
2022-03-30	2,534	2,534	2,469	2,506	166,500	2,506
2022-03-29	2,535	2,556	2,518	2,544	159,300	2,544
2022-03-28	2,554	2,554	2,517	2,539	123,600	2,539
2022-03-25	2,571	2,584	2,523	2,536	118,900	2,536
2022-03-24	2,540	2,548	2,513	2,542	124,700	2,542
2022-03-23	2,505	2,558	2,501	2,550	177,400	2,550
2022-03-22	2,502	2,525	2,475	2,499	254,000	2,499
2022-03-18	2,464	2,473	2,427	2,453	249,300	2,453
2022-03-17	2,487	2,503	2,462	2,484	139,400	2,484
2022-03-16	2,482	2,482	2,437	2,450	141,800	2,450
2022-03-15	2,435	2,471	2,429	2,452	95,600	2,452
2022-03-14	2,431	2,447	2,422	2,427	104,900	2,427
2022-03-11	2,377	2,399	2,368	2,391	125,000	2,391
2022-03-10	2,398	2,417	2,383	2,417	254,900	2,417
2022-03-09	2,309	2,311	2,270	2,300	95,700	2,300
2022-03-08	2,322	2,335	2,265	2,280	116,200	2,280
2022-03-07	2,382	2,390	2,320	2,359	122,300	2,359
2022-03-04	2,469	2,475	2,416	2,443	123,300	2,443
2022-03-03	2,500	2,512	2,474	2,486	116,300	2,486
2022-03-02	2,543	2,547	2,476	2,478	164,900	2,478
2022-03-01	2,631	2,650	2,597	2,603	147,500	2,603
2022-02-28	2,583	2,615	2,556	2,597	122,600	2,597
2022-02-25	2,576	2,579	2,540	2,571	92,200	2,571
2022-02-24	2,530	2,584	2,521	2,577	127,100	2,577
2022-02-22	2,568	2,586	2,553	2,561	51,400	2,561
2022-02-21	2,590	2,648	2,582	2,623	50,900	2,623
2022-02-18	2,626	2,657	2,578	2,646	60,700	2,646
2022-02-17	2,672	2,698	2,646	2,659	71,000	2,659
2022-02-16	2,656	2,693	2,656	2,689	76,000	2,689
2022-02-15	2,650	2,677	2,597	2,624	137,800	2,624
2022-02-14	2,592	2,653	2,560	2,638	110,200	2,638
2022-02-10	2,689	2,696	2,643	2,657	128,600	2,657
2022-02-09	2,617	2,683	2,614	2,680	145,400	2,680
2022-02-08	2,695	2,744	2,633	2,636	217,900	2,636
2022-02-07	2,590	2,599	2,562	2,595	100,700	2,595
2022-02-04	2,615	2,635	2,582	2,610	80,400	2,610
2022-02-03	2,597	2,623	2,594	2,608	60,600	2,608
2022-02-02	2,560	2,617	2,560	2,613	92,000	2,613
2022-02-01	2,595	2,625	2,571	2,571	84,300	2,571
2022-01-31	2,592	2,608	2,552	2,594	111,000	2,594
2022-01-28	2,517	2,561	2,490	2,558	123,100	2,558
2022-01-27	2,569	2,569	2,452	2,477	150,000	2,477
2022-01-26	2,586	2,597	2,546	2,550	60,300	2,550
2022-01-25	2,651	2,651	2,573	2,602	73,000	2,602
2022-01-24	2,595	2,659	2,583	2,654	61,500	2,654
2022-01-21	2,622	2,624	2,586	2,610	95,500	2,610
2022-01-20	2,594	2,657	2,594	2,641	131,300	2,641
2022-01-19	2,606	2,627	2,585	2,595	228,800	2,595
2022-01-18	2,725	2,725	2,659	2,662	131,600	2,662
2022-01-17	2,734	2,734	2,690	2,710	67,500	2,710
2022-01-14	2,748	2,756	2,681	2,710	164,700	2,710
2022-01-13	2,806	2,812	2,762	2,762	105,700	2,762
2022-01-12	2,780	2,820	2,770	2,810	110,600	2,810
2022-01-11	2,782	2,785	2,742	2,762	91,800	2,762
2022-01-07	2,808	2,820	2,753	2,777	87,400	2,777
2022-01-06	2,791	2,826	2,785	2,795	111,500	2,795
2022-01-05	2,809	2,824	2,789	2,811	82,100	2,811
2022-01-04	2,814	2,820	2,790	2,807	128,300	2,807

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