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
2001/12/28 863 916 863 916 8,400
2001/12/27 870 870 850 863 10,400
2001/12/26 899 900 868 868 6,900
2001/12/25 920 922 901 909 11,400
2001/12/21 901 911 899 910 11,200
2001/12/20 888 920 888 918 13,800
2001/12/19 898 899 880 888 10,800
2001/12/18 900 901 885 898 10,600
2001/12/17 918 918 900 900 25,100
2001/12/14 906 919 906 919 37,000
2001/12/13 920 920 914 919 6,300
2001/12/12 907 920 897 920 12,100
2001/12/11 900 908 899 907 22,400
2001/12/10 948 948 900 900 27,500
2001/12/07 900 910 900 909 19,600
2001/12/06 920 920 911 916 5,000
2001/12/05 930 930 900 920 12,900
2001/12/04 915 930 914 930 21,000
2001/12/03 910 916 900 915 14,100
2001/11/30 902 913 902 910 9,300
2001/11/29 880 912 880 912 11,900
2001/11/28 900 902 899 900 21,800
2001/11/27 880 900 854 895 13,500
2001/11/26 888 888 864 880 5,300
2001/11/22 864 864 841 858 10,900
2001/11/21 841 854 841 854 5,000
2001/11/20 860 860 845 845 4,700
2001/11/19 860 860 840 853 4,000
2001/11/16 840 870 830 840 7,900
2001/11/15 856 856 811 820 19,400
2001/11/14 800 818 800 816 10,500
2001/11/13 805 805 786 794 20,500
2001/11/12 805 808 800 800 36,300
2001/11/09 835 835 805 812 41,900
2001/11/08 837 839 831 839 7,800
2001/11/07 840 840 829 836 44,800
2001/11/06 825 849 825 844 42,400
2001/11/05 875 875 828 835 53,800
2001/11/02 910 910 885 905 18,700
2001/11/01 928 928 895 905 43,300
2001/10/31 905 915 901 908 23,500
2001/10/30 900 906 890 906 11,800
2001/10/29 943 944 908 908 18,400
2001/10/26 962 962 940 940 18,000
2001/10/25 943 951 936 949 46,600
2001/10/24 927 936 921 936 365,500
2001/10/23 908 915 895 908 20,700
2001/10/22 908 910 898 898 16,000
2001/10/19 884 898 870 898 10,700
2001/10/18 880 895 880 894 3,800
2001/10/17 892 899 889 899 1,500
2001/10/16 872 890 872 890 4,100
2001/10/15 925 925 880 902 33,300
2001/10/12 907 915 899 915 19,800
2001/10/11 916 916 885 897 17,600
2001/10/10 921 921 905 906 21,200
2001/10/09 900 900 891 891 6,700
2001/10/05 928 928 900 910 7,900
2001/10/04 905 930 897 930 32,700
2001/10/03 930 930 916 925 9,900
2001/10/02 940 940 930 930 14,900
2001/10/01 930 930 926 930 20,700
2001/09/28 879 906 879 900 16,900
2001/09/27 870 897 870 879 21,100
2001/09/26 905 905 870 870 9,200
2001/09/25 909 909 880 895 10,100
2001/09/21 900 900 870 874 11,800
2001/09/20 880 890 870 890 7,700
2001/09/19 865 896 865 885 11,000
2001/09/18 840 880 825 865 7,000
2001/09/17 908 908 810 820 24,200
2001/09/14 879 889 879 888 22,200
2001/09/13 860 869 837 839 6,500
2001/09/12 870 870 870 870 7,000
2001/09/11 937 937 861 920 12,200
2001/09/10 965 965 930 937 20,100
2001/09/07 948 965 940 964 19,700
2001/09/06 976 976 957 957 2,000
2001/09/05 999 999 949 987 8,700
2001/09/04 950 1,000 900 1,000 23,600
2001/09/03 1,000 1,040 970 970 11,500
2001/08/31 990 998 980 980 6,400
2001/08/30 998 1,012 998 999 1,900
2001/08/29 1,009 1,015 1,003 1,007 1,400
2001/08/28 1,050 1,050 1,029 1,029 26,400
2001/08/27 1,020 1,039 1,019 1,039 19,300
2001/08/24 1,030 1,030 1,010 1,011 12,900
2001/08/23 1,020 1,020 999 999 9,200
2001/08/22 1,009 1,009 998 1,000 5,800
2001/08/21 1,000 1,010 999 1,002 27,000
2001/08/20 990 1,023 990 1,000 15,700
2001/08/17 1,030 1,031 1,020 1,024 14,300
2001/08/16 1,030 1,049 1,030 1,038 12,300
2001/08/15 1,050 1,050 1,030 1,040 27,700
2001/08/14 1,049 1,050 1,040 1,050 12,300
2001/08/13 1,065 1,065 1,040 1,049 12,700
2001/08/10 1,089 1,089 1,047 1,049 26,600
2001/08/09 1,041 1,047 1,033 1,047 9,400
2001/08/08 1,050 1,055 1,046 1,049 19,600
2001/08/07 1,049 1,060 1,046 1,052 21,900
2001/08/06 1,070 1,070 1,040 1,050 16,400
2001/08/03 1,106 1,115 1,099 1,099 34,100
2001/08/02 1,130 1,130 1,109 1,110 26,400
2001/08/01 1,077 1,140 1,074 1,134 62,800
2001/07/31 1,100 1,110 1,061 1,081 19,500
2001/07/30 1,140 1,140 1,090 1,105 26,000
2001/07/27 1,099 1,140 1,097 1,140 15,000
2001/07/26 1,065 1,100 1,065 1,095 5,100
2001/07/25 1,130 1,130 1,065 1,110 12,700
2001/07/24 1,037 1,076 1,037 1,070 7,600
2001/07/23 1,081 1,086 1,057 1,077 8,800
2001/07/19 1,080 1,098 1,080 1,098 7,300
2001/07/18 1,110 1,112 1,090 1,105 32,000
2001/07/17 1,146 1,147 1,112 1,112 11,400
2001/07/16 1,178 1,178 1,151 1,163 20,700
2001/07/13 1,152 1,152 1,130 1,150 14,600
2001/07/12 1,140 1,140 1,130 1,132 22,900
2001/07/11 1,170 1,170 1,125 1,130 15,600
2001/07/10 1,190 1,190 1,142 1,155 30,200
2001/07/09 1,115 1,144 1,115 1,140 15,500
2001/07/06 1,174 1,175 1,150 1,175 24,400
2001/07/05 1,150 1,195 1,150 1,175 53,300
2001/07/04 1,163 1,163 1,135 1,150 24,000
2001/07/03 1,109 1,180 1,100 1,180 141,000
2001/07/02 1,098 1,110 1,085 1,110 34,400
2001/06/29 1,100 1,100 1,065 1,085 11,000
2001/06/28 1,100 1,100 1,080 1,087 2,500
2001/06/27 1,080 1,091 1,080 1,085 2,300
2001/06/26 1,070 1,099 1,070 1,080 4,200
2001/06/25 1,100 1,100 1,080 1,080 19,100
2001/06/22 1,100 1,110 1,085 1,100 23,700
2001/06/21 1,102 1,102 1,075 1,085 12,200
2001/06/20 1,080 1,080 1,060 1,062 8,100
2001/06/19 1,110 1,120 1,087 1,087 22,000
2001/06/18 1,100 1,120 1,060 1,110 23,800
2001/06/15 1,140 1,140 1,110 1,120 56,300
2001/06/14 1,136 1,145 1,129 1,140 36,000
2001/06/13 1,135 1,153 1,130 1,136 32,400
2001/06/12 1,160 1,164 1,134 1,134 20,500
2001/06/11 1,170 1,170 1,150 1,164 49,600
2001/06/08 1,130 1,145 1,119 1,145 88,100
2001/06/07 1,120 1,130 1,107 1,130 16,700
2001/06/06 1,149 1,149 1,102 1,122 10,200
2001/06/05 1,150 1,150 1,137 1,149 19,900
2001/06/04 1,140 1,148 1,115 1,140 19,100
2001/06/01 1,143 1,143 1,110 1,125 12,900
2001/05/31 1,080 1,095 1,080 1,089 15,900
2001/05/30 1,140 1,140 1,090 1,092 11,500
2001/05/29 1,150 1,150 1,120 1,120 10,900
2001/05/28 1,149 1,158 1,100 1,121 66,500
2001/05/25 1,109 1,159 1,109 1,129 60,900
2001/05/24 1,110 1,110 1,061 1,089 18,200
2001/05/23 1,122 1,124 1,110 1,120 12,900
2001/05/22 1,120 1,125 1,120 1,122 15,700
2001/05/21 1,110 1,127 1,100 1,120 17,000
2001/05/18 1,090 1,130 1,081 1,130 22,900
2001/05/17 1,123 1,138 1,093 1,138 38,100
2001/05/16 1,125 1,137 1,118 1,121 13,800
2001/05/15 1,154 1,154 1,110 1,125 24,000
2001/05/14 1,194 1,199 1,150 1,155 233,300
2001/05/11 1,190 1,205 1,180 1,195 184,400
2001/05/10 1,130 1,170 1,120 1,170 169,400
2001/05/09 1,098 1,120 1,080 1,120 83,200
2001/05/08 1,110 1,120 1,093 1,100 49,800
2001/05/07 1,100 1,120 1,079 1,093 78,000
2001/05/02 1,030 1,080 1,020 1,060 139,700
2001/05/01 1,004 1,011 1,000 1,010 58,900
2001/04/27 1,008 1,009 997 998 33,200
2001/04/26 1,006 1,009 1,000 1,008 24,100
2001/04/25 1,000 1,020 999 999 40,100
2001/04/24 1,018 1,018 998 1,000 157,000
2001/04/23 1,020 1,020 1,003 1,008 51,500
2001/04/20 1,009 1,009 998 1,000 54,100
2001/04/19 1,000 1,009 997 1,000 104,100
2001/04/18 989 993 989 990 51,200
2001/04/17 990 990 988 989 24,100
2001/04/16 994 994 980 983 35,200
2001/04/13 969 989 963 985 26,600
2001/04/12 975 979 953 960 23,900
2001/04/11 995 995 950 965 35,600
2001/04/10 1,009 1,009 987 987 23,300
2001/04/09 1,000 1,000 990 999 65,800
2001/04/06 997 1,000 997 998 56,400
2001/04/05 994 994 984 987 41,700
2001/04/04 977 995 970 974 17,600
2001/04/03 966 980 964 967 27,900
2001/04/02 979 979 950 960 21,500
2001/03/30 990 992 970 970 31,500
2001/03/29 997 997 975 990 33,200
2001/03/28 1,000 1,000 995 999 28,100
2001/03/27 1,000 1,000 990 999 45,100
2001/03/26 998 1,000 971 1,000 64,900
2001/03/23 931 940 923 928 112,800
2001/03/22 998 998 922 931 76,400
2001/03/21 1,000 1,000 980 1,000 34,300
2001/03/19 1,040 1,040 994 999 45,600
2001/03/16 1,079 1,080 1,050 1,057 27,500
2001/03/15 1,128 1,128 1,043 1,069 27,000
2001/03/14 1,140 1,141 1,060 1,120 33,700
2001/03/13 1,030 1,100 1,030 1,100 18,100
2001/03/12 1,177 1,177 1,100 1,100 14,000
2001/03/09 1,085 1,120 1,085 1,120 29,200
2001/03/08 1,060 1,098 1,060 1,095 8,700
2001/03/07 1,040 1,040 1,000 1,000 10,300
2001/03/06 1,040 1,040 1,017 1,030 72,800
2001/03/05 1,050 1,060 1,043 1,045 21,100
2001/03/02 1,050 1,055 1,040 1,043 20,900
2001/03/01 1,050 1,055 1,030 1,050 50,200
2001/02/28 1,088 1,089 1,030 1,030 34,000
2001/02/27 1,090 1,090 1,087 1,090 16,800
2001/02/26 1,085 1,093 1,085 1,090 17,200
2001/02/23 1,090 1,095 1,079 1,085 39,300
2001/02/22 1,090 1,099 1,076 1,080 23,200
2001/02/21 1,123 1,124 1,080 1,089 26,100
2001/02/20 1,120 1,140 1,120 1,140 8,000
2001/02/19 1,180 1,180 1,120 1,120 8,600
2001/02/16 1,160 1,160 1,100 1,130 16,000
2001/02/15 1,220 1,220 1,190 1,200 32,400
2001/02/14 1,225 1,225 1,180 1,225 18,900
2001/02/13 1,230 1,230 1,196 1,230 24,700
2001/02/09 1,170 1,206 1,170 1,200 20,100
2001/02/08 1,155 1,155 1,140 1,150 7,700
2001/02/07 1,097 1,200 1,097 1,155 41,000
2001/02/06 1,176 1,180 1,130 1,179 7,200
2001/02/05 1,179 1,180 1,170 1,176 13,600
2001/02/02 1,164 1,179 1,161 1,179 6,600
2001/02/01 1,165 1,168 1,158 1,164 3,900
2001/01/31 1,150 1,164 1,145 1,145 12,000
2001/01/30 1,150 1,159 1,130 1,130 6,800
2001/01/29 1,130 1,170 1,130 1,170 23,700
2001/01/26 1,171 1,171 1,140 1,140 10,800
2001/01/25 1,230 1,230 1,171 1,171 21,500
2001/01/24 1,200 1,210 1,190 1,190 3,100
2001/01/23 1,220 1,223 1,203 1,205 4,100
2001/01/22 1,170 1,209 1,170 1,180 3,900
2001/01/19 1,201 1,201 1,152 1,197 11,900
2001/01/18 1,200 1,220 1,200 1,200 25,800
2001/01/17 1,150 1,180 1,150 1,180 7,500
2001/01/16 1,130 1,151 1,130 1,151 14,800
2001/01/15 1,181 1,181 1,150 1,150 18,600
2001/01/12 1,140 1,149 1,130 1,148 15,100
2001/01/11 1,150 1,160 1,150 1,160 14,200
2001/01/10 1,210 1,210 1,155 1,160 14,100
2001/01/09 1,145 1,154 1,126 1,150 7,000
2001/01/05 1,145 1,180 1,145 1,146 5,100
2001/01/04 1,190 1,210 1,145 1,145 7,400

このページの先頭へ