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
1998/12/30 643 644 642 644 3,400
1998/12/29 643 645 643 643 7,000
1998/12/28 674 687 640 641 7,700
1998/12/25 690 690 662 688 10,800
1998/12/24 658 671 658 670 5,200
1998/12/22 670 671 650 671 8,300
1998/12/21 660 660 650 660 5,300
1998/12/18 685 685 660 660 2,500
1998/12/17 681 681 679 680 7,800
1998/12/16 700 700 681 681 5,100
1998/12/15 720 720 690 690 21,800
1998/12/14 690 699 680 699 2,900
1998/12/11 680 687 680 685 20,700
1998/12/10 720 720 700 700 38,600
1998/12/09 700 705 690 690 3,000
1998/12/08 700 709 700 700 4,300
1998/12/07 709 709 700 700 25,800
1998/12/04 720 720 707 709 18,900
1998/12/03 735 740 720 720 71,200
1998/12/02 738 738 730 738 30,400
1998/12/01 730 730 727 730 27,800
1998/11/30 728 750 728 733 26,900
1998/11/27 720 728 708 720 14,300
1998/11/26 680 728 680 728 21,900
1998/11/25 700 700 680 680 13,000
1998/11/24 640 690 640 690 31,800
1998/11/20 630 661 630 650 13,000
1998/11/19 658 658 650 650 4,000
1998/11/18 651 651 649 650 5,400
1998/11/17 670 670 651 651 3,200
1998/11/16 629 630 620 630 59,200
1998/11/13 615 619 611 619 9,000
1998/11/12 615 620 615 619 2,800
1998/11/11 610 625 610 625 27,200
1998/11/10 626 628 618 618 27,700
1998/11/09 640 640 625 625 8,800
1998/11/06 630 640 630 640 11,000
1998/11/05 630 640 630 630 13,400
1998/11/04 679 679 630 630 8,000
1998/11/02 610 630 610 630 7,800
1998/10/30 621 621 610 610 6,600
1998/10/29 625 631 621 621 3,100
1998/10/28 647 647 621 621 4,700
1998/10/27 661 661 650 650 2,900
1998/10/26 670 671 670 671 2,800
1998/10/23 670 679 665 679 11,200
1998/10/22 660 680 650 660 7,000
1998/10/21 660 671 660 670 11,700
1998/10/20 649 660 634 660 1,700
1998/10/19 690 690 650 650 900
1998/10/16 660 660 630 630 4,900
1998/10/15 730 730 630 630 18,200
1998/10/14 631 660 630 660 8,600
1998/10/13 650 680 631 640 9,300
1998/10/12 675 675 675 675 4,100
1998/10/09 702 702 675 675 14,200
1998/10/08 650 650 630 630 14,000
1998/10/07 680 680 659 668 11,700
1998/10/06 641 681 641 679 1,200
1998/10/05 650 650 620 621 12,200
1998/10/02 690 700 650 650 14,100
1998/10/01 710 730 700 700 3,900
1998/09/30 740 750 730 730 3,600
1998/09/29 701 750 700 730 6,300
1998/09/28 690 700 690 700 3,600
1998/09/25 690 750 690 690 2,300
1998/09/24 759 759 741 742 8,900
1998/09/22 750 750 710 710 3,900
1998/09/21 744 748 743 748 3,100
1998/09/18 700 750 700 744 3,100
1998/09/17 710 710 700 710 8,100
1998/09/16 710 711 700 710 5,300
1998/09/14 760 760 740 740 16,600
1998/09/11 650 710 650 700 35,100
1998/09/10 749 749 730 730 22,700
1998/09/09 755 760 750 750 17,600
1998/09/08 795 796 760 761 20,400
1998/09/07 800 800 789 796 10,500
1998/09/04 820 820 790 800 47,200
1998/09/03 830 830 815 820 31,800
1998/09/02 800 820 800 820 4,600
1998/09/01 790 850 770 848 5,800
1998/08/31 870 870 829 856 15,000
1998/08/28 760 780 760 770 24,800
1998/08/27 855 860 840 860 7,800
1998/08/26 860 870 860 866 14,400
1998/08/25 873 873 860 869 27,400
1998/08/24 860 860 812 820 21,300
1998/08/21 860 865 860 860 15,800
1998/08/20 860 863 860 863 6,100
1998/08/19 873 873 860 860 35,900
1998/08/18 870 872 860 863 3,900
1998/08/17 899 899 860 890 10,700
1998/08/14 920 920 920 920 16,400
1998/08/13 880 880 870 870 2,100
1998/08/12 860 860 860 860 23,300
1998/08/11 883 885 860 860 11,900
1998/08/10 895 895 880 883 17,700
1998/08/07 882 882 882 882 1,000
1998/08/06 871 871 862 865 4,400
1998/08/05 880 890 860 861 12,700
1998/08/04 890 890 870 870 7,300
1998/08/03 870 870 860 861 16,400
1998/07/31 880 890 880 885 7,700
1998/07/30 874 890 874 881 6,700
1998/07/29 881 882 870 873 21,700
1998/07/28 860 882 860 882 32,900
1998/07/27 893 893 870 870 17,100
1998/07/24 900 900 885 893 14,700
1998/07/23 899 900 885 900 26,100
1998/07/22 900 900 896 900 7,100
1998/07/21 900 900 900 900 29,600
1998/07/17 901 905 896 896 31,700
1998/07/16 900 902 900 901 37,600
1998/07/15 900 905 890 890 61,500
1998/07/14 900 900 899 900 16,300
1998/07/13 895 900 895 900 13,100
1998/07/10 900 900 896 898 41,400
1998/07/09 895 899 895 898 9,500
1998/07/08 900 905 895 895 62,100
1998/07/07 896 905 895 900 56,800
1998/07/06 900 905 895 900 45,400
1998/07/03 910 910 905 905 14,100
1998/07/02 910 916 901 910 80,300
1998/07/01 890 908 890 900 36,800
1998/06/30 890 900 883 890 35,900
1998/06/29 895 895 885 890 28,900
1998/06/26 900 900 894 895 22,700
1998/06/25 912 912 900 900 10,700
1998/06/24 901 905 900 902 14,900
1998/06/23 916 916 905 906 7,100
1998/06/22 919 919 916 916 10,300
1998/06/19 922 922 910 918 15,700
1998/06/18 920 940 920 922 10,100
1998/06/17 900 901 898 898 27,100
1998/06/16 914 914 909 909 13,000
1998/06/15 935 935 904 904 33,500
1998/06/12 945 945 930 940 45,800
1998/06/11 950 950 945 945 29,100
1998/06/10 1,000 1,000 950 960 14,600
1998/06/09 1,000 1,000 990 990 11,300
1998/06/08 1,000 1,001 998 1,000 19,200
1998/06/05 997 1,000 997 1,000 15,100
1998/06/04 997 1,000 997 1,000 32,900
1998/06/03 1,000 1,000 990 997 9,300
1998/06/02 1,010 1,021 1,000 1,010 8,900
1998/06/01 1,000 1,010 996 1,010 19,200
1998/05/29 1,010 1,020 1,000 1,000 10,300
1998/05/28 1,029 1,029 1,000 1,000 8,400
1998/05/27 1,000 1,000 1,000 1,000 3,900
1998/05/26 1,010 1,010 1,000 1,000 30,900
1998/05/25 1,010 1,020 1,010 1,015 10,600
1998/05/22 1,005 1,005 993 995 54,400
1998/05/21 1,020 1,020 993 995 24,200
1998/05/20 1,002 1,020 1,000 1,001 24,400
1998/05/19 1,020 1,020 1,000 1,000 5,000
1998/05/18 1,050 1,050 990 1,020 28,600
1998/05/15 1,090 1,090 1,030 1,030 23,600
1998/05/14 1,052 1,052 1,030 1,030 21,000
1998/05/13 1,055 1,055 1,050 1,052 14,500
1998/05/12 1,052 1,056 1,052 1,056 2,400
1998/05/11 1,098 1,150 1,098 1,130 7,200
1998/05/08 1,092 1,092 1,052 1,060 22,100
1998/05/07 1,040 1,053 1,040 1,052 7,700
1998/05/06 1,040 1,040 1,036 1,036 4,300
1998/05/01 1,090 1,090 1,030 1,036 14,200
1998/04/30 1,100 1,100 1,070 1,090 11,700
1998/04/28 1,100 1,120 1,030 1,100 32,300
1998/04/27 1,160 1,160 1,120 1,120 92,800
1998/04/24 1,152 1,160 1,130 1,140 89,800
1998/04/23 1,125 1,150 1,125 1,140 40,800
1998/04/22 1,110 1,130 1,109 1,120 33,500
1998/04/21 1,098 1,100 1,070 1,098 66,400
1998/04/20 1,080 1,098 1,080 1,091 24,600
1998/04/17 1,080 1,085 1,066 1,080 19,700
1998/04/16 1,051 1,080 1,051 1,055 20,200
1998/04/15 1,030 1,040 1,030 1,040 26,400
1998/04/14 1,010 1,010 990 1,010 27,800
1998/04/13 1,020 1,030 1,010 1,020 10,300
1998/04/10 1,030 1,030 979 979 26,700
1998/04/09 990 1,000 990 1,000 8,100
1998/04/08 946 980 945 980 13,100
1998/04/07 950 950 942 945 29,100
1998/04/06 960 960 940 942 47,000
1998/04/03 900 940 896 930 72,000
1998/04/02 950 992 900 900 39,000
1998/04/01 1,030 1,030 950 970 51,500
1998/03/31 1,050 1,070 1,010 1,010 22,700
1998/03/30 1,040 1,060 1,020 1,030 79,200
1998/03/27 1,030 1,060 1,020 1,040 37,800
1998/03/26 1,080 1,100 1,000 1,020 148,500
1998/03/25 1,150 1,150 1,040 1,060 107,000
1998/03/24 1,080 1,130 1,070 1,130 37,800
1998/03/23 1,050 1,080 1,050 1,080 18,400
1998/03/20 1,100 1,100 1,050 1,050 17,800
1998/03/19 1,120 1,120 1,100 1,100 33,800
1998/03/18 1,140 1,140 1,120 1,120 23,900
1998/03/17 1,150 1,150 1,140 1,150 18,800
1998/03/16 1,160 1,160 1,150 1,150 39,600
1998/03/13 1,170 1,170 1,160 1,170 25,600
1998/03/12 1,190 1,190 1,160 1,170 34,700
1998/03/11 1,170 1,200 1,170 1,200 4,100
1998/03/10 1,200 1,200 1,170 1,170 118,000
1998/03/09 1,250 1,250 1,160 1,170 66,500
1998/03/06 1,310 1,320 1,300 1,300 35,000
1998/03/05 1,310 1,320 1,310 1,320 20,600
1998/03/04 1,310 1,310 1,310 1,310 22,800
1998/03/03 1,320 1,330 1,310 1,310 23,200
1998/03/02 1,290 1,330 1,290 1,330 16,300
1998/02/27 1,290 1,290 1,280 1,290 3,600
1998/02/26 1,290 1,290 1,280 1,290 2,600
1998/02/25 1,350 1,350 1,250 1,250 34,400
1998/02/24 1,270 1,350 1,270 1,340 9,600
1998/02/23 1,300 1,300 1,250 1,260 19,700
1998/02/20 1,310 1,320 1,290 1,290 8,900
1998/02/19 1,270 1,330 1,270 1,330 21,900
1998/02/18 1,350 1,350 1,270 1,270 45,600
1998/02/17 1,360 1,360 1,350 1,350 13,000
1998/02/16 1,410 1,410 1,350 1,360 13,600
1998/02/13 1,360 1,380 1,360 1,370 15,400
1998/02/12 1,370 1,380 1,350 1,360 31,600
1998/02/10 1,400 1,410 1,360 1,380 23,500
1998/02/09 1,380 1,380 1,380 1,380 900
1998/02/06 1,370 1,400 1,370 1,380 1,800
1998/02/05 1,370 1,370 1,370 1,370 1,200
1998/02/04 1,400 1,410 1,380 1,410 24,100
1998/02/03 1,340 1,400 1,340 1,400 29,800
1998/02/02 1,340 1,340 1,320 1,330 25,200
1998/01/30 1,310 1,370 1,300 1,320 42,900
1998/01/29 1,390 1,390 1,300 1,300 25,200
1998/01/28 1,400 1,410 1,390 1,390 44,700
1998/01/27 1,450 1,450 1,400 1,400 13,500
1998/01/26 1,360 1,420 1,360 1,390 36,400
1998/01/23 1,380 1,380 1,360 1,360 8,700
1998/01/22 1,320 1,340 1,320 1,320 9,400
1998/01/21 1,330 1,330 1,300 1,310 14,000
1998/01/20 1,350 1,360 1,310 1,310 5,800
1998/01/19 1,350 1,360 1,340 1,340 12,900
1998/01/16 1,320 1,370 1,320 1,360 11,400
1998/01/14 1,370 1,370 1,280 1,280 5,100
1998/01/13 1,370 1,380 1,350 1,360 41,700
1998/01/12 1,350 1,370 1,330 1,330 15,900
1998/01/09 1,370 1,370 1,330 1,330 6,500
1998/01/08 1,370 1,370 1,340 1,340 8,300
1998/01/07 1,380 1,380 1,360 1,370 15,700
1998/01/06 1,350 1,350 1,320 1,340 57,400
1998/01/05 1,320 1,350 1,310 1,350 6,200

このページの先頭へ