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
1997/12/30 1,300 1,330 1,290 1,320 14,300
1997/12/29 1,280 1,300 1,270 1,280 41,100
1997/12/26 1,280 1,280 1,270 1,280 15,400
1997/12/25 1,250 1,280 1,250 1,280 15,300
1997/12/24 1,280 1,280 1,200 1,200 3,000
1997/12/22 1,310 1,340 1,280 1,280 31,500
1997/12/19 1,340 1,340 1,300 1,300 1,200
1997/12/18 1,370 1,370 1,300 1,300 32,800
1997/12/17 1,370 1,390 1,340 1,350 34,900
1997/12/16 1,380 1,380 1,330 1,330 9,800
1997/12/15 1,380 1,380 1,380 1,380 10,700
1997/12/12 1,400 1,400 1,350 1,380 36,600
1997/12/11 1,380 1,400 1,370 1,380 19,900
1997/12/10 1,350 1,360 1,350 1,360 12,600
1997/12/09 1,330 1,330 1,300 1,310 6,900
1997/12/08 1,370 1,370 1,350 1,350 1,900
1997/12/05 1,380 1,390 1,320 1,330 24,700
1997/12/04 1,420 1,430 1,380 1,380 19,300
1997/12/03 1,470 1,470 1,410 1,460 55,800
1997/12/02 1,400 1,470 1,390 1,470 45,600
1997/12/01 1,380 1,410 1,380 1,400 17,200
1997/11/28 1,390 1,390 1,340 1,360 8,700
1997/11/27 1,380 1,410 1,350 1,400 19,400
1997/11/26 1,380 1,380 1,330 1,340 20,200
1997/11/25 1,420 1,420 1,390 1,390 23,200
1997/11/21 1,420 1,470 1,400 1,430 87,600
1997/11/20 1,400 1,420 1,360 1,410 70,300
1997/11/19 1,370 1,410 1,330 1,400 35,400
1997/11/18 1,390 1,390 1,380 1,380 11,700
1997/11/17 1,320 1,350 1,320 1,350 1,400
1997/11/14 1,300 1,300 1,270 1,280 36,500
1997/11/13 1,330 1,350 1,310 1,320 27,800
1997/11/12 1,390 1,400 1,360 1,360 39,800
1997/11/11 1,360 1,380 1,360 1,380 3,100
1997/11/10 1,400 1,400 1,360 1,370 7,600
1997/11/07 1,400 1,400 1,390 1,390 12,600
1997/11/06 1,400 1,420 1,400 1,410 26,300
1997/11/05 1,400 1,420 1,400 1,410 9,400
1997/11/04 1,410 1,420 1,370 1,420 73,600
1997/10/31 1,390 1,400 1,390 1,400 20,900
1997/10/30 1,400 1,420 1,380 1,390 31,000
1997/10/29 1,400 1,420 1,400 1,420 29,400
1997/10/28 1,400 1,400 1,350 1,390 37,700
1997/10/27 1,430 1,430 1,390 1,430 36,300
1997/10/24 1,410 1,420 1,400 1,410 76,600
1997/10/23 1,430 1,440 1,410 1,430 73,000
1997/10/22 1,400 1,440 1,400 1,420 87,300
1997/10/21 1,400 1,420 1,390 1,400 88,800
1997/10/20 1,360 1,410 1,360 1,400 23,700
1997/10/17 1,410 1,410 1,380 1,400 123,800
1997/10/16 1,340 1,440 1,320 1,440 225,600
1997/10/15 1,330 1,340 1,310 1,320 44,800
1997/10/14 1,330 1,340 1,320 1,320 61,400
1997/10/13 1,350 1,350 1,310 1,340 35,800
1997/10/09 1,280 1,360 1,270 1,350 55,000
1997/10/08 1,230 1,300 1,230 1,280 45,800
1997/10/07 1,210 1,250 1,210 1,250 54,000
1997/10/06 1,210 1,210 1,200 1,210 47,700
1997/10/03 1,220 1,260 1,220 1,250 54,100
1997/10/02 1,250 1,270 1,240 1,240 75,600
1997/10/01 1,250 1,270 1,250 1,250 37,500
1997/09/30 1,250 1,260 1,240 1,260 10,500
1997/09/29 1,260 1,270 1,250 1,270 7,700
1997/09/26 1,260 1,300 1,260 1,260 58,700
1997/09/25 1,260 1,290 1,260 1,270 50,900
1997/09/24 1,320 1,320 1,260 1,260 49,600
1997/09/22 1,280 1,310 1,280 1,300 17,400
1997/09/19 1,200 1,300 1,200 1,290 17,500
1997/09/18 1,190 1,200 1,190 1,200 30,100
1997/09/17 1,200 1,200 1,180 1,180 5,800
1997/09/16 1,200 1,220 1,180 1,200 33,600
1997/09/12 1,230 1,250 1,180 1,180 21,900
1997/09/11 1,260 1,280 1,230 1,250 38,100
1997/09/10 1,280 1,280 1,250 1,250 16,100
1997/09/09 1,280 1,280 1,260 1,260 2,800
1997/09/08 1,300 1,310 1,280 1,280 10,800
1997/09/05 1,340 1,340 1,280 1,290 13,600
1997/09/04 1,360 1,370 1,340 1,350 39,600
1997/09/03 1,340 1,360 1,320 1,360 22,800
1997/09/02 1,340 1,340 1,300 1,330 36,500
1997/09/01 1,330 1,330 1,280 1,320 72,000
1997/08/29 1,260 1,330 1,230 1,330 10,400
1997/08/28 1,320 1,330 1,280 1,330 5,200
1997/08/27 1,300 1,330 1,280 1,300 8,800
1997/08/26 1,300 1,320 1,280 1,300 6,200
1997/08/25 1,330 1,340 1,280 1,280 5,700
1997/08/22 1,350 1,350 1,300 1,300 9,100
1997/08/21 1,260 1,350 1,260 1,330 29,100
1997/08/20 1,280 1,300 1,280 1,290 20,400
1997/08/19 1,290 1,290 1,260 1,280 11,700
1997/08/18 1,270 1,320 1,270 1,300 2,700
1997/08/15 1,350 1,380 1,310 1,310 28,900
1997/08/14 1,320 1,320 1,290 1,320 82,100
1997/08/13 1,280 1,300 1,280 1,300 88,100
1997/08/12 1,300 1,340 1,280 1,300 11,000
1997/08/11 1,290 1,300 1,280 1,280 34,500
1997/08/08 1,370 1,380 1,300 1,300 13,500
1997/08/07 1,340 1,420 1,340 1,370 94,800
1997/08/06 1,260 1,380 1,250 1,340 154,300
1997/08/05 1,120 1,200 1,120 1,200 39,000
1997/08/04 1,230 1,230 1,210 1,220 13,000
1997/08/01 1,230 1,230 1,210 1,210 16,000
1997/07/31 1,280 1,280 1,260 1,260 4,000
1997/07/30 1,270 1,270 1,270 1,270 54,000
1997/07/29 1,270 1,280 1,270 1,270 19,000
1997/07/28 1,290 1,300 1,290 1,290 12,000
1997/07/25 1,290 1,300 1,290 1,290 16,000
1997/07/24 1,270 1,270 1,250 1,270 38,000
1997/07/23 1,270 1,270 1,260 1,270 4,000
1997/07/22 1,280 1,280 1,260 1,260 19,000
1997/07/18 1,300 1,300 1,250 1,290 42,000
1997/07/17 1,310 1,310 1,280 1,290 19,000
1997/07/16 1,340 1,340 1,310 1,330 18,000
1997/07/15 1,370 1,370 1,330 1,330 20,000
1997/07/14 1,360 1,360 1,350 1,350 20,000
1997/07/11 1,380 1,380 1,360 1,360 18,000
1997/07/10 1,390 1,390 1,370 1,380 35,000
1997/07/09 1,380 1,380 1,380 1,380 20,000
1997/07/08 1,380 1,390 1,380 1,380 16,000
1997/07/07 1,380 1,380 1,380 1,380 5,000
1997/07/04 1,380 1,380 1,380 1,380 33,000
1997/07/03 1,380 1,380 1,370 1,380 18,000
1997/07/02 1,380 1,390 1,370 1,380 22,000
1997/07/01 1,400 1,400 1,360 1,400 24,000
1997/06/30 1,400 1,410 1,370 1,410 16,000
1997/06/27 1,410 1,410 1,400 1,400 50,000
1997/06/26 1,400 1,410 1,390 1,400 150,000
1997/06/25 1,400 1,400 1,380 1,380 19,000
1997/06/24 1,400 1,400 1,390 1,400 150,000
1997/06/23 1,400 1,410 1,390 1,400 99,000
1997/06/20 1,410 1,410 1,380 1,400 178,000
1997/06/19 1,470 1,470 1,470 1,470 105,000
1997/06/18 1,470 1,480 1,470 1,470 58,000
1997/06/17 1,450 1,460 1,450 1,460 25,000
1997/06/16 1,430 1,450 1,430 1,450 21,000
1997/06/12 1,430 1,430 1,430 1,430 1,000
1997/06/10 1,400 1,400 1,390 1,400 65,000
1997/06/06 1,390 1,440 1,390 1,390 57,000
1997/06/05 1,400 1,400 1,390 1,390 75,000
1997/06/04 1,420 1,420 1,410 1,420 4,000
1997/06/03 1,420 1,450 1,420 1,420 20,000
1997/06/02 1,420 1,430 1,420 1,430 8,000
1997/05/30 1,400 1,400 1,380 1,400 78,000
1997/05/29 1,390 1,400 1,380 1,390 71,000
1997/05/28 1,390 1,430 1,390 1,390 67,000
1997/05/27 1,490 1,490 1,470 1,470 8,000
1997/05/26 1,490 1,490 1,470 1,470 8,000
1997/05/23 1,600 1,600 1,490 1,490 19,000
1997/05/22 1,630 1,630 1,630 1,630 1,000
1997/05/20 1,660 1,660 1,600 1,660 5,000
1997/05/19 1,560 1,670 1,560 1,670 18,000
1997/05/16 1,480 1,530 1,480 1,530 11,000
1997/05/15 1,490 1,500 1,460 1,460 17,000
1997/05/14 1,470 1,470 1,450 1,450 8,000
1997/05/13 1,480 1,480 1,470 1,480 17,000
1997/05/12 1,480 1,480 1,460 1,480 29,000
1997/05/09 1,420 1,420 1,420 1,420 1,000
1997/05/08 1,450 1,450 1,410 1,410 42,000
1997/05/07 1,450 1,450 1,450 1,450 11,000
1997/05/06 1,420 1,470 1,410 1,460 31,000
1997/05/02 1,370 1,400 1,370 1,400 54,000
1997/05/01 1,420 1,420 1,380 1,390 22,000
1997/04/30 1,440 1,440 1,430 1,440 22,000
1997/04/28 1,450 1,450 1,440 1,440 21,000
1997/04/25 1,340 1,450 1,340 1,450 39,000
1997/04/23 1,290 1,300 1,290 1,300 10,000
1997/04/22 1,300 1,320 1,280 1,280 17,000
1997/04/21 1,300 1,310 1,290 1,290 6,000
1997/04/18 1,290 1,300 1,280 1,280 74,000
1997/04/16 1,280 1,280 1,280 1,280 13,000
1997/04/15 1,300 1,300 1,280 1,280 26,000
1997/04/14 1,290 1,290 1,290 1,290 11,000
1997/04/10 1,280 1,290 1,250 1,290 17,000
1997/04/09 1,280 1,280 1,280 1,280 2,000
1997/04/08 1,300 1,300 1,290 1,290 52,000
1997/04/07 1,300 1,300 1,300 1,300 110,000
1997/04/04 1,290 1,290 1,280 1,290 45,000
1997/04/03 1,290 1,290 1,290 1,290 20,000
1997/04/02 1,300 1,300 1,290 1,290 5,000
1997/04/01 1,300 1,320 1,280 1,280 47,000
1997/03/31 1,320 1,340 1,300 1,300 9,000
1997/03/28 1,290 1,290 1,280 1,280 23,000
1997/03/27 1,300 1,300 1,260 1,260 28,000
1997/03/26 1,290 1,300 1,290 1,290 30,000
1997/03/25 1,290 1,300 1,230 1,290 123,000
1997/03/24 1,310 1,330 1,300 1,310 120,000
1997/03/21 1,320 1,330 1,320 1,330 28,000
1997/03/19 1,320 1,340 1,320 1,340 15,000
1997/03/18 1,330 1,340 1,320 1,340 25,000
1997/03/17 1,360 1,360 1,360 1,360 9,000
1997/03/14 1,320 1,350 1,320 1,350 8,000
1997/03/13 1,320 1,330 1,320 1,330 2,000
1997/03/12 1,310 1,320 1,310 1,320 42,000
1997/03/11 1,320 1,320 1,310 1,320 9,000
1997/03/10 1,310 1,310 1,310 1,310 16,000
1997/03/07 1,310 1,310 1,310 1,310 11,000
1997/03/06 1,320 1,320 1,320 1,320 1,000
1997/03/05 1,330 1,330 1,320 1,320 7,000
1997/03/04 1,330 1,330 1,320 1,320 12,000
1997/03/03 1,320 1,320 1,310 1,310 9,000
1997/02/28 1,340 1,340 1,320 1,320 29,000
1997/02/27 1,320 1,340 1,320 1,340 19,000
1997/02/26 1,310 1,320 1,310 1,310 29,000
1997/02/25 1,300 1,300 1,300 1,300 19,000
1997/02/24 1,300 1,310 1,300 1,300 37,000
1997/02/21 1,330 1,340 1,300 1,340 20,000
1997/02/20 1,340 1,350 1,340 1,350 15,000
1997/02/19 1,340 1,350 1,330 1,350 65,000
1997/02/18 1,350 1,350 1,310 1,340 16,000
1997/02/17 1,370 1,370 1,340 1,350 35,000
1997/02/14 1,330 1,350 1,330 1,350 21,000
1997/02/13 1,320 1,340 1,300 1,310 42,000
1997/02/12 1,320 1,320 1,310 1,320 26,000
1997/02/10 1,310 1,330 1,290 1,310 24,000
1997/02/07 1,320 1,340 1,320 1,340 5,000
1997/02/06 1,340 1,340 1,320 1,330 15,000
1997/02/05 1,360 1,360 1,350 1,350 4,000
1997/02/04 1,350 1,350 1,330 1,350 21,000
1997/02/03 1,310 1,330 1,310 1,330 10,000
1997/01/31 1,280 1,300 1,280 1,300 7,000
1997/01/30 1,230 1,240 1,230 1,240 30,000
1997/01/29 1,240 1,240 1,220 1,230 71,000
1997/01/28 1,220 1,230 1,220 1,230 11,000
1997/01/27 1,240 1,240 1,220 1,220 7,000
1997/01/24 1,230 1,240 1,220 1,230 33,000
1997/01/23 1,210 1,240 1,210 1,240 19,000
1997/01/22 1,230 1,230 1,220 1,220 15,000
1997/01/21 1,230 1,250 1,230 1,240 48,000
1997/01/20 1,270 1,270 1,250 1,260 14,000
1997/01/17 1,280 1,280 1,260 1,270 17,000
1997/01/16 1,300 1,300 1,270 1,280 52,000
1997/01/14 1,300 1,310 1,300 1,300 9,000
1997/01/13 1,340 1,340 1,300 1,300 14,000
1997/01/10 1,350 1,350 1,330 1,350 7,000
1997/01/09 1,400 1,400 1,350 1,350 50,000
1997/01/08 1,420 1,420 1,400 1,400 23,000
1997/01/07 1,440 1,460 1,420 1,420 30,000

このページの先頭へ