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
1999/12/30 691 730 690 730 3,600
1999/12/29 691 691 690 690 4,500
1999/12/28 730 730 690 690 10,700
1999/12/27 730 730 720 720 7,200
1999/12/24 720 730 720 730 28,800
1999/12/22 700 710 683 699 14,700
1999/12/21 705 710 700 700 10,400
1999/12/20 706 716 701 703 8,200
1999/12/17 710 710 700 706 10,400
1999/12/16 720 720 710 711 7,300
1999/12/15 729 729 720 720 29,600
1999/12/14 750 750 740 744 45,200
1999/12/13 741 760 741 760 20,900
1999/12/10 760 760 701 701 66,700
1999/12/09 726 737 722 735 40,600
1999/12/08 750 751 731 736 19,400
1999/12/07 750 770 750 760 53,200
1999/12/06 751 766 751 766 43,800
1999/12/03 755 757 750 755 37,500
1999/12/02 800 800 765 783 103,800
1999/12/01 750 766 750 765 37,900
1999/11/30 757 757 740 750 33,100
1999/11/29 752 761 752 757 16,300
1999/11/26 758 760 753 753 8,500
1999/11/25 830 830 751 751 6,600
1999/11/24 820 820 799 799 6,600
1999/11/22 815 820 810 819 21,500
1999/11/19 802 839 799 820 10,600
1999/11/18 770 825 770 822 6,100
1999/11/17 781 790 750 770 16,900
1999/11/16 770 782 770 780 4,300
1999/11/15 845 845 745 770 17,900
1999/11/12 820 830 820 825 25,900
1999/11/11 810 820 810 811 7,700
1999/11/10 820 820 810 820 19,700
1999/11/09 820 820 797 801 20,800
1999/11/08 830 832 822 822 11,500
1999/11/05 810 830 810 830 8,000
1999/11/04 813 833 800 801 83,100
1999/11/02 790 820 790 819 4,100
1999/11/01 830 830 800 800 35,000
1999/10/29 830 830 805 830 16,100
1999/10/28 805 812 801 809 1,400
1999/10/27 810 811 799 805 26,300
1999/10/26 806 830 804 813 13,000
1999/10/25 908 908 880 880 7,900
1999/10/22 810 811 806 808 9,200
1999/10/21 810 817 810 811 4,000
1999/10/20 836 836 829 829 2,600
1999/10/19 869 869 836 836 6,900
1999/10/18 863 869 855 869 3,000
1999/10/15 869 869 863 864 16,400
1999/10/14 861 870 860 868 11,800
1999/10/13 870 880 869 869 14,800
1999/10/12 869 875 868 875 26,800
1999/10/08 880 895 860 879 15,100
1999/10/07 886 886 865 870 45,000
1999/10/06 890 890 880 880 17,800
1999/10/05 900 920 892 895 13,800
1999/10/04 920 920 850 886 6,800
1999/10/01 947 947 920 920 7,800
1999/09/30 910 980 893 980 20,100
1999/09/29 895 905 878 880 12,900
1999/09/28 880 899 880 895 2,500
1999/09/27 895 895 880 880 4,200
1999/09/24 970 970 900 910 17,400
1999/09/22 939 940 929 940 44,300
1999/09/21 980 980 925 949 5,900
1999/09/20 975 1,020 975 980 66,100
1999/09/17 950 1,000 950 970 11,700
1999/09/16 1,040 1,040 921 949 22,300
1999/09/14 977 1,000 971 1,000 18,400
1999/09/13 960 976 950 976 37,500
1999/09/10 980 980 960 970 70,600
1999/09/09 900 930 900 920 13,500
1999/09/08 940 940 900 900 34,600
1999/09/07 900 910 900 900 18,000
1999/09/06 910 911 900 900 19,300
1999/09/03 910 918 902 910 26,400
1999/09/02 900 914 890 914 20,600
1999/09/01 842 926 842 904 50,100
1999/08/31 847 858 839 847 16,800
1999/08/30 890 890 839 845 5,000
1999/08/27 860 860 825 828 26,500
1999/08/26 862 869 851 852 8,500
1999/08/25 890 892 862 879 18,100
1999/08/24 890 890 850 871 4,400
1999/08/23 900 900 890 890 8,800
1999/08/20 895 920 895 900 15,700
1999/08/19 920 920 895 895 9,400
1999/08/18 930 930 910 920 31,200
1999/08/17 911 920 905 915 37,100
1999/08/16 915 915 896 900 61,200
1999/08/13 921 921 895 899 19,700
1999/08/12 930 950 921 921 22,400
1999/08/11 945 945 930 930 2,900
1999/08/10 951 951 921 945 22,300
1999/08/09 920 935 920 935 19,800
1999/08/06 950 950 930 930 5,100
1999/08/05 935 950 930 940 25,200
1999/08/04 929 940 929 933 10,600
1999/08/03 930 930 909 930 21,300
1999/08/02 972 972 939 940 6,900
1999/07/30 940 960 940 952 7,200
1999/07/29 1,003 1,004 990 990 4,400
1999/07/28 1,010 1,010 998 1,003 6,900
1999/07/27 1,000 1,025 1,000 1,022 11,800
1999/07/26 1,000 1,003 1,000 1,003 1,100
1999/07/23 1,050 1,050 997 997 14,100
1999/07/22 1,030 1,069 1,007 1,030 19,200
1999/07/21 994 1,070 990 1,070 16,200
1999/07/19 1,005 1,009 996 997 14,600
1999/07/16 1,010 1,010 996 1,000 103,100
1999/07/15 1,080 1,080 999 1,050 32,300
1999/07/14 1,012 1,060 1,012 1,050 35,800
1999/07/13 1,070 1,070 1,010 1,012 8,300
1999/07/12 1,090 1,090 1,047 1,060 19,500
1999/07/09 1,003 1,020 990 1,020 38,000
1999/07/08 1,005 1,010 1,003 1,003 10,900
1999/07/07 1,040 1,040 1,000 1,019 27,500
1999/07/06 1,030 1,060 970 1,020 22,900
1999/07/05 1,065 1,070 1,040 1,060 10,000
1999/07/02 1,105 1,135 1,061 1,065 10,900
1999/07/01 1,080 1,129 1,070 1,100 31,100
1999/06/30 1,030 1,100 1,030 1,100 61,700
1999/06/29 1,069 1,097 1,050 1,097 13,500
1999/06/28 1,056 1,109 1,056 1,109 6,100
1999/06/25 1,100 1,101 1,060 1,070 31,100
1999/06/24 1,100 1,110 1,060 1,070 15,200
1999/06/23 1,140 1,150 1,130 1,130 26,000
1999/06/22 1,145 1,150 1,120 1,150 22,100
1999/06/21 1,139 1,160 1,139 1,150 95,500
1999/06/18 1,100 1,150 1,090 1,139 62,200
1999/06/17 1,060 1,100 1,050 1,090 91,700
1999/06/16 1,080 1,080 1,060 1,060 23,300
1999/06/15 1,050 1,080 1,030 1,080 123,700
1999/06/14 1,000 1,030 1,000 1,030 10,400
1999/06/11 1,040 1,040 1,010 1,010 23,300
1999/06/10 1,024 1,025 1,010 1,020 51,800
1999/06/09 975 1,020 967 1,012 50,600
1999/06/08 996 996 970 975 4,200
1999/06/07 981 991 980 983 13,800
1999/06/04 1,000 1,010 980 980 100,300
1999/06/03 1,000 1,024 990 990 138,800
1999/06/02 987 1,000 955 998 108,500
1999/06/01 1,000 1,000 951 987 110,500
1999/05/31 1,000 1,020 993 996 502,900
1999/05/28 873 960 873 950 274,400
1999/05/27 880 890 880 883 58,600
1999/05/26 880 880 860 870 22,200
1999/05/25 900 900 883 883 83,800
1999/05/24 900 900 870 880 54,800
1999/05/21 825 905 825 900 268,200
1999/05/20 805 820 805 815 40,800
1999/05/19 815 815 802 805 24,100
1999/05/18 800 815 800 815 9,200
1999/05/17 834 834 811 834 21,000
1999/05/14 807 844 807 844 14,600
1999/05/13 816 817 806 815 13,400
1999/05/12 845 845 825 825 4,500
1999/05/11 850 850 825 846 11,600
1999/05/10 850 850 821 848 22,800
1999/05/07 830 830 820 830 28,200
1999/05/06 832 832 810 830 13,600
1999/04/30 835 835 825 832 20,500
1999/04/28 842 842 825 825 6,500
1999/04/27 840 840 828 840 23,000
1999/04/26 840 840 825 838 16,200
1999/04/23 820 830 810 820 36,000
1999/04/22 830 830 800 800 12,300
1999/04/21 849 849 830 830 5,800
1999/04/20 840 850 836 836 37,400
1999/04/19 860 860 830 838 19,600
1999/04/16 879 879 850 851 33,400
1999/04/15 880 880 867 878 81,700
1999/04/14 855 866 845 865 29,200
1999/04/13 820 860 820 845 16,600
1999/04/12 860 860 820 820 60,100
1999/04/09 880 880 830 830 30,900
1999/04/08 884 891 845 860 102,400
1999/04/07 860 880 850 874 130,900
1999/04/06 830 840 780 830 72,600
1999/04/05 815 860 814 834 94,400
1999/04/02 770 830 770 805 166,900
1999/04/01 751 780 740 762 100,200
1999/03/31 782 800 720 750 80,800
1999/03/30 750 840 750 806 153,800
1999/03/29 750 750 740 740 39,700
1999/03/26 750 755 740 750 25,700
1999/03/25 772 772 731 731 17,400
1999/03/24 720 731 720 722 45,700
1999/03/23 750 753 720 730 32,100
1999/03/19 791 800 760 780 25,200
1999/03/18 789 850 789 791 31,100
1999/03/17 839 840 820 829 87,200
1999/03/16 853 870 841 841 50,800
1999/03/15 900 900 850 870 22,000
1999/03/12 910 919 860 870 47,100
1999/03/11 928 928 881 902 82,700
1999/03/10 838 938 815 938 207,800
1999/03/09 736 838 727 838 199,300
1999/03/08 715 780 715 746 158,800
1999/03/05 710 728 700 715 118,400
1999/03/04 693 710 688 700 77,200
1999/03/03 670 687 667 687 27,800
1999/03/02 680 685 680 680 18,100
1999/03/01 674 680 670 680 45,000
1999/02/26 623 641 623 624 21,400
1999/02/25 625 634 616 621 145,600
1999/02/24 631 635 625 625 93,500
1999/02/23 663 663 650 651 35,000
1999/02/22 661 675 661 665 66,300
1999/02/19 670 670 660 661 23,200
1999/02/18 682 685 680 680 9,500
1999/02/17 699 699 682 682 8,700
1999/02/16 700 703 690 699 32,600
1999/02/15 749 749 699 700 43,300
1999/02/12 690 691 687 689 7,800
1999/02/10 740 740 700 700 11,100
1999/02/09 700 700 682 700 29,100
1999/02/08 730 730 680 710 600
1999/02/05 712 712 709 711 16,200
1999/02/04 710 713 710 712 9,900
1999/02/03 700 730 700 730 9,400
1999/02/02 694 747 694 740 57,800
1999/02/01 661 700 661 696 9,400
1999/01/29 670 670 665 669 5,500
1999/01/28 676 691 650 650 64,100
1999/01/27 692 692 676 676 3,400
1999/01/26 700 700 676 692 22,500
1999/01/25 710 710 700 700 57,000
1999/01/22 710 712 690 690 70,500
1999/01/21 700 713 700 712 24,900
1999/01/20 681 701 681 700 73,900
1999/01/19 661 663 661 661 2,300
1999/01/18 700 700 650 659 20,400
1999/01/14 660 660 651 655 18,100
1999/01/13 655 668 655 661 8,900
1999/01/12 651 665 651 662 7,100
1999/01/11 704 704 694 701 30,800
1999/01/08 646 646 645 645 16,100
1999/01/07 640 647 640 647 15,700
1999/01/06 645 647 640 647 22,100
1999/01/05 650 650 640 650 7,400
1999/01/04 645 645 640 640 3,400

このページの先頭へ