日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニッタ(5186)の株価時系列情報

ニッタ(5186)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 823 827 811 820 3,500
2002/12/27 825 837 823 833 11,800
2002/12/26 793 820 793 802 30,600
2002/12/25 760 782 760 782 59,400
2002/12/24 751 771 751 760 38,000
2002/12/20 760 767 760 760 22,000
2002/12/19 760 765 752 764 25,400
2002/12/18 783 787 763 763 14,400
2002/12/17 780 793 770 783 36,500
2002/12/16 810 810 780 780 25,100
2002/12/13 811 821 805 814 82,100
2002/12/12 843 843 830 832 26,000
2002/12/11 860 861 851 851 19,700
2002/12/10 878 880 870 874 30,300
2002/12/09 877 878 866 877 13,900
2002/12/06 861 881 861 875 7,200
2002/12/05 890 890 861 861 12,500
2002/12/04 900 900 880 890 44,600
2002/12/03 882 901 880 898 33,400
2002/12/02 877 887 877 887 22,900
2002/11/29 866 892 866 877 24,500
2002/11/28 876 878 870 872 17,800
2002/11/27 871 884 871 876 11,700
2002/11/26 900 900 878 881 8,100
2002/11/25 909 924 907 911 41,000
2002/11/22 860 870 860 869 13,300
2002/11/21 859 860 851 860 8,200
2002/11/20 850 869 850 863 11,100
2002/11/19 861 869 839 850 7,600
2002/11/18 857 881 857 864 18,300
2002/11/15 918 924 896 907 27,200
2002/11/14 906 920 906 917 9,000
2002/11/13 904 908 901 907 5,600
2002/11/12 900 924 900 924 11,900
2002/11/11 928 928 896 897 16,600
2002/11/08 929 939 929 937 11,300
2002/11/07 936 940 935 939 8,300
2002/11/06 940 950 934 934 12,400
2002/11/05 940 954 935 954 16,300
2002/11/01 942 947 911 930 8,500
2002/10/31 970 970 881 920 13,800
2002/10/30 930 978 924 951 12,100
2002/10/29 920 930 918 929 6,100
2002/10/28 900 923 900 920 21,400
2002/10/25 921 921 890 910 19,900
2002/10/24 893 901 891 891 13,200
2002/10/23 910 910 898 901 21,700
2002/10/22 918 928 911 911 12,400
2002/10/21 947 947 917 917 18,800
2002/10/18 935 948 921 921 14,900
2002/10/17 941 943 921 928 22,200
2002/10/16 947 949 937 940 24,600
2002/10/15 930 934 924 930 58,100
2002/10/11 950 955 940 950 19,700
2002/10/10 955 955 935 950 31,500
2002/10/09 950 952 943 945 19,700
2002/10/08 930 955 930 955 14,300
2002/10/07 950 961 941 941 17,800
2002/10/04 950 973 950 968 11,100
2002/10/03 978 978 966 966 28,000
2002/10/02 990 998 983 983 12,100
2002/10/01 990 997 986 989 11,300
2002/09/30 1,030 1,030 1,012 1,014 5,200
2002/09/27 1,024 1,029 1,020 1,023 27,000
2002/09/26 1,012 1,030 1,012 1,023 10,000
2002/09/25 1,002 1,029 1,002 1,014 5,300
2002/09/24 1,020 1,030 998 1,030 34,000
2002/09/20 1,000 1,012 999 1,000 22,100
2002/09/19 999 1,005 995 996 39,600
2002/09/18 1,000 1,002 995 1,000 15,700
2002/09/17 1,000 1,020 1,000 1,017 25,500
2002/09/13 1,020 1,020 985 995 42,700
2002/09/12 983 996 980 995 24,800
2002/09/11 982 985 982 983 8,100
2002/09/10 930 991 930 980 27,600
2002/09/09 932 950 932 948 20,800
2002/09/06 942 942 921 926 11,400
2002/09/05 930 943 924 942 21,700
2002/09/04 948 949 912 930 29,300
2002/09/03 930 941 921 921 45,900
2002/09/02 959 962 930 936 23,800
2002/08/30 980 980 970 979 12,200
2002/08/29 1,006 1,007 980 984 16,800
2002/08/28 1,035 1,035 1,000 1,030 8,200
2002/08/27 1,040 1,040 1,018 1,033 11,600
2002/08/26 1,030 1,035 1,028 1,035 12,900
2002/08/23 1,030 1,031 1,023 1,028 35,400
2002/08/22 1,016 1,030 1,008 1,030 11,000
2002/08/21 1,020 1,030 1,014 1,030 28,600
2002/08/20 980 1,020 980 1,020 7,700
2002/08/19 1,019 1,019 995 997 57,800
2002/08/16 1,020 1,020 995 1,020 54,100
2002/08/15 1,019 1,019 993 1,010 30,000
2002/08/14 990 1,020 990 1,020 17,700
2002/08/13 975 1,008 975 1,008 6,900
2002/08/12 1,018 1,019 975 980 14,800
2002/08/09 1,020 1,020 1,006 1,015 14,800
2002/08/08 977 988 976 983 4,800
2002/08/07 979 985 978 978 1,400
2002/08/06 978 980 975 977 5,900
2002/08/05 977 980 977 977 1,400
2002/08/02 981 990 970 989 10,900
2002/08/01 970 970 951 958 2,200
2002/07/31 989 989 970 970 3,900
2002/07/30 967 1,020 967 989 14,900
2002/07/29 928 981 918 957 23,100
2002/07/26 930 949 905 918 31,300
2002/07/25 1,026 1,029 890 890 50,800
2002/07/24 994 1,002 990 990 15,600
2002/07/23 957 968 950 960 10,800
2002/07/22 975 997 964 997 10,500
2002/07/19 991 991 970 970 7,300
2002/07/18 971 994 962 978 4,300
2002/07/17 970 970 940 941 11,900
2002/07/16 990 990 980 980 12,900
2002/07/15 1,064 1,066 990 990 33,700
2002/07/12 1,006 1,032 1,006 1,024 9,400
2002/07/11 1,030 1,045 980 1,004 13,400
2002/07/10 1,100 1,100 1,041 1,046 29,800
2002/07/09 1,090 1,095 1,050 1,095 8,900
2002/07/08 1,081 1,100 1,080 1,092 24,200
2002/07/05 1,073 1,080 1,070 1,080 6,500
2002/07/04 1,090 1,090 1,039 1,074 5,700
2002/07/03 999 1,080 999 1,080 48,900
2002/07/02 977 989 973 980 33,900
2002/07/01 1,000 1,018 999 1,011 9,400
2002/06/28 999 1,006 988 988 5,300
2002/06/27 989 1,000 979 979 28,400
2002/06/26 1,020 1,020 1,000 1,011 16,700
2002/06/25 1,020 1,035 1,020 1,035 21,800
2002/06/24 992 1,037 992 1,031 20,500
2002/06/21 1,005 1,015 992 1,014 25,000
2002/06/20 994 1,029 994 1,029 6,900
2002/06/19 1,030 1,030 1,010 1,014 12,200
2002/06/18 1,020 1,030 1,020 1,028 7,200
2002/06/17 1,073 1,073 990 1,010 27,500
2002/06/14 1,045 1,048 1,035 1,035 85,000
2002/06/13 1,099 1,099 1,028 1,045 11,900
2002/06/12 1,100 1,100 1,055 1,095 20,200
2002/06/11 1,101 1,102 1,080 1,100 32,400
2002/06/10 1,103 1,129 1,100 1,101 65,600
2002/06/07 1,095 1,141 1,090 1,103 52,800
2002/06/06 1,100 1,100 1,080 1,090 19,100
2002/06/05 1,081 1,121 1,080 1,090 23,000
2002/06/04 1,080 1,088 1,072 1,085 34,600
2002/06/03 1,068 1,080 1,048 1,070 7,000
2002/05/31 1,069 1,079 1,000 1,070 14,300
2002/05/30 1,049 1,057 1,019 1,049 12,900
2002/05/29 1,018 1,051 1,018 1,038 8,900
2002/05/28 1,055 1,089 1,055 1,058 14,600
2002/05/27 1,050 1,080 1,049 1,070 40,700
2002/05/24 1,040 1,043 1,025 1,040 23,200
2002/05/23 995 1,040 990 1,030 34,300
2002/05/22 993 998 987 995 25,500
2002/05/21 980 995 974 995 27,800
2002/05/20 975 982 969 975 18,700
2002/05/17 974 990 974 975 36,700
2002/05/16 942 974 942 974 26,700
2002/05/15 965 965 943 943 22,200
2002/05/14 936 949 936 949 33,800
2002/05/13 930 935 929 931 14,100
2002/05/10 920 934 920 931 23,900
2002/05/09 901 914 901 911 8,800
2002/05/08 896 905 896 897 3,300
2002/05/07 905 905 890 890 8,600
2002/05/02 891 891 881 885 18,400
2002/05/01 900 900 881 881 31,100
2002/04/30 880 889 866 880 32,500
2002/04/26 877 877 870 870 30,100
2002/04/25 888 888 875 875 24,400
2002/04/24 883 910 883 888 9,600
2002/04/23 901 901 881 883 10,400
2002/04/22 910 921 873 900 30,300
2002/04/19 920 920 908 913 12,200
2002/04/18 938 946 932 932 16,000
2002/04/17 942 944 939 939 8,500
2002/04/16 961 961 940 942 3,100
2002/04/15 970 970 948 966 18,700
2002/04/12 964 974 960 966 17,600
2002/04/11 981 990 965 965 7,000
2002/04/10 990 990 975 980 21,200
2002/04/09 991 993 975 981 16,900
2002/04/08 981 983 970 983 5,200
2002/04/05 991 994 986 986 8,300
2002/04/04 986 991 981 991 13,700
2002/04/03 930 970 930 968 15,500
2002/04/02 925 945 921 940 12,400
2002/04/01 932 932 902 910 8,900
2002/03/29 948 948 906 912 8,900
2002/03/28 930 932 920 923 10,900
2002/03/27 920 951 920 950 9,600
2002/03/26 911 917 903 908 2,600
2002/03/25 940 940 914 917 18,000
2002/03/22 903 930 903 914 6,600
2002/03/20 925 930 900 906 6,000
2002/03/19 915 935 915 935 7,900
2002/03/18 928 932 925 929 2,400
2002/03/15 925 931 924 929 30,000
2002/03/14 902 922 881 922 14,900
2002/03/13 910 925 901 902 13,700
2002/03/12 929 929 910 910 9,700
2002/03/11 920 929 915 929 29,800
2002/03/08 893 927 893 910 79,400
2002/03/07 910 910 897 898 12,200
2002/03/06 900 910 893 893 7,500
2002/03/05 920 920 899 900 20,600
2002/03/04 906 930 900 908 54,500
2002/03/01 910 910 895 905 20,000
2002/02/28 886 910 886 895 22,700
2002/02/27 826 877 826 866 18,900
2002/02/26 827 827 814 826 11,700
2002/02/25 840 840 801 817 51,700
2002/02/22 839 840 829 834 18,100
2002/02/21 850 850 812 812 46,400
2002/02/20 824 824 808 810 23,900
2002/02/19 862 862 824 828 25,600
2002/02/18 859 869 858 863 8,000
2002/02/15 885 887 861 869 63,900
2002/02/14 876 876 864 870 15,800
2002/02/13 871 887 870 870 26,800
2002/02/12 848 872 848 871 34,300
2002/02/08 820 835 820 835 37,700
2002/02/07 815 816 809 816 21,000
2002/02/06 812 829 809 815 12,800
2002/02/05 835 835 811 821 5,600
2002/02/04 840 840 833 834 3,600
2002/02/01 821 832 819 820 7,500
2002/01/31 830 835 822 822 9,600
2002/01/30 830 830 820 830 6,800
2002/01/29 849 849 838 838 12,700
2002/01/28 841 850 832 849 8,100
2002/01/25 862 862 832 851 16,500
2002/01/24 840 843 820 842 17,500
2002/01/23 843 858 839 840 14,800
2002/01/22 862 875 842 842 12,100
2002/01/21 861 900 856 900 16,500
2002/01/18 893 900 865 900 12,200
2002/01/17 871 883 871 883 1,800
2002/01/16 865 870 844 870 6,000
2002/01/15 899 899 885 885 22,600
2002/01/11 895 899 880 899 32,200
2002/01/10 900 900 889 890 26,300
2002/01/09 875 884 861 884 11,100
2002/01/08 908 908 872 890 24,800
2002/01/07 921 921 905 905 1,300
2002/01/04 920 922 915 922 4,100

このページの先頭へ