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
2000/12/29 1,150 1,180 1,140 1,180 6,900
2000/12/28 1,197 1,197 1,150 1,170 4,500
2000/12/27 1,171 1,198 1,145 1,198 8,300
2000/12/26 1,220 1,220 1,147 1,151 8,200
2000/12/25 1,249 1,250 1,209 1,221 27,000
2000/12/22 1,110 1,180 1,100 1,169 7,800
2000/12/21 1,150 1,151 1,097 1,097 15,200
2000/12/20 1,180 1,180 1,150 1,170 29,600
2000/12/19 1,280 1,282 1,200 1,200 30,300
2000/12/18 1,300 1,300 1,287 1,297 15,500
2000/12/15 1,345 1,345 1,305 1,319 27,600
2000/12/14 1,320 1,348 1,306 1,348 14,400
2000/12/13 1,340 1,347 1,321 1,337 5,400
2000/12/12 1,360 1,360 1,340 1,340 5,900
2000/12/11 1,370 1,370 1,340 1,360 19,000
2000/12/08 1,390 1,390 1,312 1,330 29,900
2000/12/07 1,320 1,340 1,310 1,310 7,500
2000/12/06 1,320 1,320 1,300 1,300 10,800
2000/12/05 1,351 1,371 1,300 1,300 8,600
2000/12/04 1,408 1,408 1,350 1,350 4,600
2000/12/01 1,380 1,400 1,360 1,389 25,100
2000/11/30 1,370 1,380 1,340 1,380 19,300
2000/11/29 1,310 1,372 1,310 1,370 17,700
2000/11/28 1,350 1,400 1,280 1,280 32,700
2000/11/27 1,490 1,500 1,400 1,400 23,700
2000/11/24 1,418 1,478 1,418 1,450 16,500
2000/11/22 1,385 1,550 1,345 1,479 45,000
2000/11/21 1,353 1,390 1,300 1,380 71,200
2000/11/20 1,511 1,520 1,401 1,401 63,200
2000/11/17 1,526 1,600 1,526 1,550 31,000
2000/11/16 1,611 1,625 1,580 1,616 49,100
2000/11/15 1,710 1,720 1,670 1,670 44,400
2000/11/14 1,640 1,680 1,640 1,680 18,700
2000/11/13 1,690 1,699 1,670 1,690 8,400
2000/11/10 1,660 1,720 1,630 1,710 64,200
2000/11/09 1,650 1,660 1,630 1,660 32,000
2000/11/08 1,635 1,670 1,620 1,655 42,900
2000/11/07 1,680 1,680 1,630 1,635 31,200
2000/11/06 1,640 1,725 1,627 1,660 60,500
2000/11/02 1,600 1,640 1,600 1,640 41,600
2000/11/01 1,590 1,630 1,590 1,620 100,800
2000/10/31 1,532 1,590 1,532 1,590 29,900
2000/10/30 1,551 1,551 1,521 1,534 29,800
2000/10/27 1,595 1,595 1,551 1,551 42,900
2000/10/26 1,620 1,620 1,560 1,589 21,400
2000/10/25 1,600 1,611 1,570 1,596 74,000
2000/10/24 1,560 1,570 1,540 1,540 15,200
2000/10/23 1,533 1,570 1,533 1,550 25,400
2000/10/20 1,550 1,625 1,550 1,563 82,500
2000/10/19 1,478 1,550 1,459 1,550 92,600
2000/10/18 1,459 1,477 1,420 1,458 33,500
2000/10/17 1,470 1,499 1,441 1,479 51,800
2000/10/16 1,449 1,470 1,447 1,468 96,000
2000/10/13 1,420 1,439 1,401 1,430 91,100
2000/10/12 1,410 1,430 1,410 1,420 45,300
2000/10/11 1,410 1,420 1,410 1,411 42,500
2000/10/10 1,440 1,440 1,410 1,420 21,200
2000/10/06 1,410 1,421 1,400 1,420 30,300
2000/10/05 1,410 1,415 1,388 1,415 70,200
2000/10/04 1,437 1,450 1,420 1,430 128,200
2000/10/03 1,360 1,417 1,359 1,417 73,300
2000/10/02 1,380 1,380 1,357 1,370 55,300
2000/09/29 1,370 1,370 1,357 1,370 38,000
2000/09/28 1,331 1,361 1,325 1,347 29,100
2000/09/27 1,330 1,335 1,330 1,333 48,600
2000/09/26 1,350 1,370 1,349 1,349 36,400
2000/09/25 1,350 1,375 1,350 1,375 52,700
2000/09/22 1,350 1,350 1,311 1,320 15,700
2000/09/21 1,360 1,360 1,339 1,345 28,300
2000/09/20 1,320 1,370 1,320 1,340 87,600
2000/09/19 1,314 1,320 1,300 1,320 32,300
2000/09/18 1,329 1,329 1,300 1,315 34,900
2000/09/14 1,265 1,310 1,264 1,309 32,800
2000/09/13 1,268 1,269 1,251 1,251 10,900
2000/09/12 1,290 1,290 1,251 1,252 12,300
2000/09/11 1,300 1,300 1,280 1,285 33,600
2000/09/08 1,270 1,290 1,260 1,290 22,200
2000/09/07 1,280 1,295 1,280 1,290 10,100
2000/09/06 1,315 1,315 1,283 1,295 12,400
2000/09/05 1,350 1,350 1,300 1,315 18,900
2000/09/04 1,340 1,350 1,290 1,350 121,100
2000/09/01 1,300 1,300 1,280 1,300 27,400
2000/08/31 1,350 1,350 1,280 1,280 46,400
2000/08/30 1,349 1,360 1,337 1,350 57,800
2000/08/29 1,310 1,350 1,305 1,350 79,400
2000/08/28 1,280 1,315 1,261 1,315 50,500
2000/08/25 1,280 1,300 1,235 1,300 35,200
2000/08/24 1,235 1,280 1,230 1,275 33,700
2000/08/23 1,280 1,290 1,240 1,243 30,800
2000/08/22 1,238 1,260 1,230 1,260 33,800
2000/08/21 1,225 1,225 1,190 1,218 15,600
2000/08/18 1,190 1,205 1,180 1,205 12,000
2000/08/17 1,195 1,195 1,180 1,180 2,200
2000/08/16 1,205 1,206 1,193 1,195 4,100
2000/08/15 1,250 1,250 1,200 1,225 30,300
2000/08/14 1,189 1,230 1,160 1,230 31,100
2000/08/11 1,138 1,199 1,137 1,199 33,300
2000/08/10 1,142 1,142 1,126 1,137 8,900
2000/08/09 1,141 1,141 1,119 1,137 133,500
2000/08/08 1,138 1,138 1,130 1,133 138,700
2000/08/07 1,138 1,138 1,136 1,138 12,600
2000/08/04 1,100 1,130 1,090 1,111 67,500
2000/08/03 1,180 1,180 1,120 1,120 28,500
2000/08/02 1,190 1,190 1,165 1,170 49,600
2000/08/01 1,190 1,193 1,179 1,189 17,800
2000/07/31 1,119 1,150 1,110 1,141 30,300
2000/07/28 1,199 1,200 1,197 1,199 7,900
2000/07/27 1,210 1,210 1,190 1,210 16,000
2000/07/26 1,190 1,199 1,187 1,199 22,000
2000/07/25 1,171 1,190 1,150 1,180 33,100
2000/07/24 1,170 1,195 1,125 1,151 22,000
2000/07/21 1,176 1,216 1,176 1,197 42,700
2000/07/19 1,162 1,200 1,160 1,165 47,900
2000/07/18 1,151 1,151 1,101 1,122 35,900
2000/07/17 1,195 1,195 1,150 1,150 43,700
2000/07/14 1,180 1,199 1,160 1,175 28,600
2000/07/13 1,231 1,231 1,162 1,175 37,100
2000/07/12 1,251 1,270 1,231 1,240 18,400
2000/07/11 1,300 1,301 1,250 1,250 37,000
2000/07/10 1,285 1,285 1,255 1,280 34,400
2000/07/07 1,300 1,300 1,250 1,280 37,000
2000/07/06 1,310 1,340 1,290 1,290 42,900
2000/07/05 1,350 1,350 1,330 1,350 49,200
2000/07/04 1,364 1,364 1,340 1,350 31,500
2000/07/03 1,360 1,396 1,350 1,352 72,500
2000/06/30 1,344 1,370 1,330 1,370 69,000
2000/06/29 1,265 1,370 1,265 1,335 153,000
2000/06/28 1,280 1,280 1,258 1,260 110,700
2000/06/27 1,280 1,289 1,250 1,265 92,800
2000/06/26 1,260 1,282 1,260 1,274 11,700
2000/06/23 1,276 1,310 1,250 1,258 43,500
2000/06/22 1,341 1,350 1,272 1,276 120,100
2000/06/21 1,275 1,355 1,250 1,348 234,400
2000/06/20 1,180 1,299 1,180 1,295 215,300
2000/06/19 1,165 1,165 1,132 1,160 36,100
2000/06/16 1,129 1,171 1,129 1,146 100,900
2000/06/15 1,120 1,140 1,110 1,110 60,000
2000/06/14 1,170 1,181 1,140 1,158 137,900
2000/06/13 1,170 1,200 1,160 1,190 191,700
2000/06/12 1,150 1,155 1,135 1,150 87,700
2000/06/09 1,110 1,135 1,110 1,125 113,800
2000/06/08 1,080 1,095 1,060 1,090 56,900
2000/06/07 1,055 1,080 1,030 1,055 113,600
2000/06/06 1,070 1,071 1,050 1,055 24,400
2000/06/05 1,056 1,085 1,050 1,070 12,100
2000/06/02 1,100 1,100 1,007 1,030 27,100
2000/06/01 1,000 1,120 991 1,060 65,600
2000/05/31 1,010 1,050 1,000 1,009 14,500
2000/05/30 982 1,048 982 1,000 10,600
2000/05/29 1,030 1,030 982 982 83,200
2000/05/26 1,010 1,040 1,010 1,031 72,900
2000/05/25 1,100 1,112 1,081 1,090 44,500
2000/05/24 1,070 1,070 1,049 1,061 29,500
2000/05/23 1,119 1,143 1,070 1,070 28,900
2000/05/22 1,139 1,160 1,129 1,159 71,300
2000/05/19 1,110 1,160 1,101 1,159 39,200
2000/05/18 1,130 1,147 1,100 1,130 40,000
2000/05/17 1,151 1,170 1,131 1,150 52,000
2000/05/16 1,191 1,200 1,121 1,140 41,800
2000/05/15 1,140 1,210 1,130 1,191 237,300
2000/05/12 1,100 1,101 1,060 1,080 54,400
2000/05/11 1,048 1,059 1,047 1,054 41,500
2000/05/10 1,046 1,119 1,046 1,108 77,100
2000/05/09 1,060 1,080 1,026 1,046 43,300
2000/05/08 1,026 1,035 1,012 1,026 75,700
2000/05/02 1,077 1,100 1,039 1,068 41,800
2000/05/01 1,010 1,100 990 1,097 43,700
2000/04/28 1,030 1,045 1,010 1,010 34,100
2000/04/27 1,022 1,050 1,010 1,045 48,300
2000/04/26 1,030 1,148 1,030 1,062 149,500
2000/04/25 985 1,010 980 1,000 135,900
2000/04/24 980 999 965 965 65,800
2000/04/21 940 960 939 960 45,100
2000/04/20 915 936 900 920 42,600
2000/04/19 861 905 861 905 44,100
2000/04/18 850 862 850 862 24,100
2000/04/17 934 934 880 910 30,800
2000/04/14 914 924 913 924 19,400
2000/04/13 950 950 904 910 29,100
2000/04/12 885 930 885 930 27,200
2000/04/11 905 925 890 900 12,600
2000/04/10 932 932 873 885 54,600
2000/04/07 920 926 920 922 21,700
2000/04/06 922 922 910 919 8,000
2000/04/05 930 931 920 926 30,600
2000/04/04 1,000 1,000 930 930 26,300
2000/04/03 949 1,010 930 1,000 127,000
2000/03/31 930 930 900 910 72,600
2000/03/30 910 920 885 919 128,600
2000/03/29 830 860 825 860 74,900
2000/03/28 769 769 753 760 10,300
2000/03/27 770 790 753 769 24,900
2000/03/24 795 795 753 753 12,400
2000/03/23 770 770 751 752 4,300
2000/03/22 794 794 760 762 13,400
2000/03/21 765 770 760 760 19,000
2000/03/17 795 795 765 765 66,500
2000/03/16 770 800 770 800 22,700
2000/03/15 780 790 760 770 34,600
2000/03/14 780 780 764 770 24,900
2000/03/13 824 824 771 780 15,000
2000/03/10 846 846 781 783 64,300
2000/03/09 779 779 756 756 6,700
2000/03/08 740 770 740 770 9,600
2000/03/07 750 756 735 750 12,200
2000/03/06 795 805 749 750 83,900
2000/03/03 799 799 770 799 7,600
2000/03/02 848 848 816 816 8,600
2000/03/01 871 871 820 850 6,000
2000/02/29 850 901 850 898 44,300
2000/02/28 820 831 820 830 35,000
2000/02/25 780 800 775 800 68,300
2000/02/24 761 762 755 756 32,500
2000/02/23 745 760 745 760 72,100
2000/02/22 722 726 721 724 10,300
2000/02/21 710 721 710 721 51,300
2000/02/18 675 764 675 720 49,400
2000/02/17 695 700 672 672 17,400
2000/02/16 710 710 696 699 10,100
2000/02/15 750 750 710 710 29,500
2000/02/14 755 756 720 730 25,400
2000/02/10 780 780 762 762 17,400
2000/02/09 770 770 762 762 20,100
2000/02/08 780 790 780 789 11,400
2000/02/07 768 790 760 783 6,900
2000/02/04 770 790 750 769 116,300
2000/02/03 726 780 725 780 45,200
2000/02/02 730 730 700 720 6,500
2000/02/01 730 740 710 710 9,100
2000/01/31 750 760 730 730 4,500
2000/01/28 760 760 736 736 10,900
2000/01/27 735 745 725 735 3,300
2000/01/26 768 768 698 711 20,700
2000/01/25 750 761 729 729 18,200
2000/01/24 696 700 690 690 8,500
2000/01/21 695 695 694 694 10,900
2000/01/20 695 695 690 695 22,200
2000/01/19 704 707 700 700 9,600
2000/01/18 705 708 705 706 8,500
2000/01/17 710 710 705 705 35,100
2000/01/14 710 720 705 710 24,100
2000/01/13 705 722 705 705 13,000
2000/01/12 750 760 748 748 2,500
2000/01/11 753 753 730 749 14,000
2000/01/07 706 723 701 723 6,200
2000/01/06 713 713 703 705 8,800
2000/01/05 730 750 729 735 11,500
2000/01/04 699 710 699 710 900

このページの先頭へ