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 |
---|---|---|---|---|---|
2002/12/30 | 823 | 827 | 811 | 820 | 3,500 |
2002/12/27 | 825 | 837 | 823 | 833 | 11,800 |
2002/12/26 | 793 | 820 | 793 | 802 | 30,600 |
2002/12/25 | 760 | 782 | 760 | 782 | 59,400 |
2002/12/24 | 751 | 771 | 751 | 760 | 38,000 |
2002/12/20 | 760 | 767 | 760 | 760 | 22,000 |
2002/12/19 | 760 | 765 | 752 | 764 | 25,400 |
2002/12/18 | 783 | 787 | 763 | 763 | 14,400 |
2002/12/17 | 780 | 793 | 770 | 783 | 36,500 |
2002/12/16 | 810 | 810 | 780 | 780 | 25,100 |
2002/12/13 | 811 | 821 | 805 | 814 | 82,100 |
2002/12/12 | 843 | 843 | 830 | 832 | 26,000 |
2002/12/11 | 860 | 861 | 851 | 851 | 19,700 |
2002/12/10 | 878 | 880 | 870 | 874 | 30,300 |
2002/12/09 | 877 | 878 | 866 | 877 | 13,900 |
2002/12/06 | 861 | 881 | 861 | 875 | 7,200 |
2002/12/05 | 890 | 890 | 861 | 861 | 12,500 |
2002/12/04 | 900 | 900 | 880 | 890 | 44,600 |
2002/12/03 | 882 | 901 | 880 | 898 | 33,400 |
2002/12/02 | 877 | 887 | 877 | 887 | 22,900 |
2002/11/29 | 866 | 892 | 866 | 877 | 24,500 |
2002/11/28 | 876 | 878 | 870 | 872 | 17,800 |
2002/11/27 | 871 | 884 | 871 | 876 | 11,700 |
2002/11/26 | 900 | 900 | 878 | 881 | 8,100 |
2002/11/25 | 909 | 924 | 907 | 911 | 41,000 |
2002/11/22 | 860 | 870 | 860 | 869 | 13,300 |
2002/11/21 | 859 | 860 | 851 | 860 | 8,200 |
2002/11/20 | 850 | 869 | 850 | 863 | 11,100 |
2002/11/19 | 861 | 869 | 839 | 850 | 7,600 |
2002/11/18 | 857 | 881 | 857 | 864 | 18,300 |
2002/11/15 | 918 | 924 | 896 | 907 | 27,200 |
2002/11/14 | 906 | 920 | 906 | 917 | 9,000 |
2002/11/13 | 904 | 908 | 901 | 907 | 5,600 |
2002/11/12 | 900 | 924 | 900 | 924 | 11,900 |
2002/11/11 | 928 | 928 | 896 | 897 | 16,600 |
2002/11/08 | 929 | 939 | 929 | 937 | 11,300 |
2002/11/07 | 936 | 940 | 935 | 939 | 8,300 |
2002/11/06 | 940 | 950 | 934 | 934 | 12,400 |
2002/11/05 | 940 | 954 | 935 | 954 | 16,300 |
2002/11/01 | 942 | 947 | 911 | 930 | 8,500 |
2002/10/31 | 970 | 970 | 881 | 920 | 13,800 |
2002/10/30 | 930 | 978 | 924 | 951 | 12,100 |
2002/10/29 | 920 | 930 | 918 | 929 | 6,100 |
2002/10/28 | 900 | 923 | 900 | 920 | 21,400 |
2002/10/25 | 921 | 921 | 890 | 910 | 19,900 |
2002/10/24 | 893 | 901 | 891 | 891 | 13,200 |
2002/10/23 | 910 | 910 | 898 | 901 | 21,700 |
2002/10/22 | 918 | 928 | 911 | 911 | 12,400 |
2002/10/21 | 947 | 947 | 917 | 917 | 18,800 |
2002/10/18 | 935 | 948 | 921 | 921 | 14,900 |
2002/10/17 | 941 | 943 | 921 | 928 | 22,200 |
2002/10/16 | 947 | 949 | 937 | 940 | 24,600 |
2002/10/15 | 930 | 934 | 924 | 930 | 58,100 |
2002/10/11 | 950 | 955 | 940 | 950 | 19,700 |
2002/10/10 | 955 | 955 | 935 | 950 | 31,500 |
2002/10/09 | 950 | 952 | 943 | 945 | 19,700 |
2002/10/08 | 930 | 955 | 930 | 955 | 14,300 |
2002/10/07 | 950 | 961 | 941 | 941 | 17,800 |
2002/10/04 | 950 | 973 | 950 | 968 | 11,100 |
2002/10/03 | 978 | 978 | 966 | 966 | 28,000 |
2002/10/02 | 990 | 998 | 983 | 983 | 12,100 |
2002/10/01 | 990 | 997 | 986 | 989 | 11,300 |
2002/09/30 | 1,030 | 1,030 | 1,012 | 1,014 | 5,200 |
2002/09/27 | 1,024 | 1,029 | 1,020 | 1,023 | 27,000 |
2002/09/26 | 1,012 | 1,030 | 1,012 | 1,023 | 10,000 |
2002/09/25 | 1,002 | 1,029 | 1,002 | 1,014 | 5,300 |
2002/09/24 | 1,020 | 1,030 | 998 | 1,030 | 34,000 |
2002/09/20 | 1,000 | 1,012 | 999 | 1,000 | 22,100 |
2002/09/19 | 999 | 1,005 | 995 | 996 | 39,600 |
2002/09/18 | 1,000 | 1,002 | 995 | 1,000 | 15,700 |
2002/09/17 | 1,000 | 1,020 | 1,000 | 1,017 | 25,500 |
2002/09/13 | 1,020 | 1,020 | 985 | 995 | 42,700 |
2002/09/12 | 983 | 996 | 980 | 995 | 24,800 |
2002/09/11 | 982 | 985 | 982 | 983 | 8,100 |
2002/09/10 | 930 | 991 | 930 | 980 | 27,600 |
2002/09/09 | 932 | 950 | 932 | 948 | 20,800 |
2002/09/06 | 942 | 942 | 921 | 926 | 11,400 |
2002/09/05 | 930 | 943 | 924 | 942 | 21,700 |
2002/09/04 | 948 | 949 | 912 | 930 | 29,300 |
2002/09/03 | 930 | 941 | 921 | 921 | 45,900 |
2002/09/02 | 959 | 962 | 930 | 936 | 23,800 |
2002/08/30 | 980 | 980 | 970 | 979 | 12,200 |
2002/08/29 | 1,006 | 1,007 | 980 | 984 | 16,800 |
2002/08/28 | 1,035 | 1,035 | 1,000 | 1,030 | 8,200 |
2002/08/27 | 1,040 | 1,040 | 1,018 | 1,033 | 11,600 |
2002/08/26 | 1,030 | 1,035 | 1,028 | 1,035 | 12,900 |
2002/08/23 | 1,030 | 1,031 | 1,023 | 1,028 | 35,400 |
2002/08/22 | 1,016 | 1,030 | 1,008 | 1,030 | 11,000 |
2002/08/21 | 1,020 | 1,030 | 1,014 | 1,030 | 28,600 |
2002/08/20 | 980 | 1,020 | 980 | 1,020 | 7,700 |
2002/08/19 | 1,019 | 1,019 | 995 | 997 | 57,800 |
2002/08/16 | 1,020 | 1,020 | 995 | 1,020 | 54,100 |
2002/08/15 | 1,019 | 1,019 | 993 | 1,010 | 30,000 |
2002/08/14 | 990 | 1,020 | 990 | 1,020 | 17,700 |
2002/08/13 | 975 | 1,008 | 975 | 1,008 | 6,900 |
2002/08/12 | 1,018 | 1,019 | 975 | 980 | 14,800 |
2002/08/09 | 1,020 | 1,020 | 1,006 | 1,015 | 14,800 |
2002/08/08 | 977 | 988 | 976 | 983 | 4,800 |
2002/08/07 | 979 | 985 | 978 | 978 | 1,400 |
2002/08/06 | 978 | 980 | 975 | 977 | 5,900 |
2002/08/05 | 977 | 980 | 977 | 977 | 1,400 |
2002/08/02 | 981 | 990 | 970 | 989 | 10,900 |
2002/08/01 | 970 | 970 | 951 | 958 | 2,200 |
2002/07/31 | 989 | 989 | 970 | 970 | 3,900 |
2002/07/30 | 967 | 1,020 | 967 | 989 | 14,900 |
2002/07/29 | 928 | 981 | 918 | 957 | 23,100 |
2002/07/26 | 930 | 949 | 905 | 918 | 31,300 |
2002/07/25 | 1,026 | 1,029 | 890 | 890 | 50,800 |
2002/07/24 | 994 | 1,002 | 990 | 990 | 15,600 |
2002/07/23 | 957 | 968 | 950 | 960 | 10,800 |
2002/07/22 | 975 | 997 | 964 | 997 | 10,500 |
2002/07/19 | 991 | 991 | 970 | 970 | 7,300 |
2002/07/18 | 971 | 994 | 962 | 978 | 4,300 |
2002/07/17 | 970 | 970 | 940 | 941 | 11,900 |
2002/07/16 | 990 | 990 | 980 | 980 | 12,900 |
2002/07/15 | 1,064 | 1,066 | 990 | 990 | 33,700 |
2002/07/12 | 1,006 | 1,032 | 1,006 | 1,024 | 9,400 |
2002/07/11 | 1,030 | 1,045 | 980 | 1,004 | 13,400 |
2002/07/10 | 1,100 | 1,100 | 1,041 | 1,046 | 29,800 |
2002/07/09 | 1,090 | 1,095 | 1,050 | 1,095 | 8,900 |
2002/07/08 | 1,081 | 1,100 | 1,080 | 1,092 | 24,200 |
2002/07/05 | 1,073 | 1,080 | 1,070 | 1,080 | 6,500 |
2002/07/04 | 1,090 | 1,090 | 1,039 | 1,074 | 5,700 |
2002/07/03 | 999 | 1,080 | 999 | 1,080 | 48,900 |
2002/07/02 | 977 | 989 | 973 | 980 | 33,900 |
2002/07/01 | 1,000 | 1,018 | 999 | 1,011 | 9,400 |
2002/06/28 | 999 | 1,006 | 988 | 988 | 5,300 |
2002/06/27 | 989 | 1,000 | 979 | 979 | 28,400 |
2002/06/26 | 1,020 | 1,020 | 1,000 | 1,011 | 16,700 |
2002/06/25 | 1,020 | 1,035 | 1,020 | 1,035 | 21,800 |
2002/06/24 | 992 | 1,037 | 992 | 1,031 | 20,500 |
2002/06/21 | 1,005 | 1,015 | 992 | 1,014 | 25,000 |
2002/06/20 | 994 | 1,029 | 994 | 1,029 | 6,900 |
2002/06/19 | 1,030 | 1,030 | 1,010 | 1,014 | 12,200 |
2002/06/18 | 1,020 | 1,030 | 1,020 | 1,028 | 7,200 |
2002/06/17 | 1,073 | 1,073 | 990 | 1,010 | 27,500 |
2002/06/14 | 1,045 | 1,048 | 1,035 | 1,035 | 85,000 |
2002/06/13 | 1,099 | 1,099 | 1,028 | 1,045 | 11,900 |
2002/06/12 | 1,100 | 1,100 | 1,055 | 1,095 | 20,200 |
2002/06/11 | 1,101 | 1,102 | 1,080 | 1,100 | 32,400 |
2002/06/10 | 1,103 | 1,129 | 1,100 | 1,101 | 65,600 |
2002/06/07 | 1,095 | 1,141 | 1,090 | 1,103 | 52,800 |
2002/06/06 | 1,100 | 1,100 | 1,080 | 1,090 | 19,100 |
2002/06/05 | 1,081 | 1,121 | 1,080 | 1,090 | 23,000 |
2002/06/04 | 1,080 | 1,088 | 1,072 | 1,085 | 34,600 |
2002/06/03 | 1,068 | 1,080 | 1,048 | 1,070 | 7,000 |
2002/05/31 | 1,069 | 1,079 | 1,000 | 1,070 | 14,300 |
2002/05/30 | 1,049 | 1,057 | 1,019 | 1,049 | 12,900 |
2002/05/29 | 1,018 | 1,051 | 1,018 | 1,038 | 8,900 |
2002/05/28 | 1,055 | 1,089 | 1,055 | 1,058 | 14,600 |
2002/05/27 | 1,050 | 1,080 | 1,049 | 1,070 | 40,700 |
2002/05/24 | 1,040 | 1,043 | 1,025 | 1,040 | 23,200 |
2002/05/23 | 995 | 1,040 | 990 | 1,030 | 34,300 |
2002/05/22 | 993 | 998 | 987 | 995 | 25,500 |
2002/05/21 | 980 | 995 | 974 | 995 | 27,800 |
2002/05/20 | 975 | 982 | 969 | 975 | 18,700 |
2002/05/17 | 974 | 990 | 974 | 975 | 36,700 |
2002/05/16 | 942 | 974 | 942 | 974 | 26,700 |
2002/05/15 | 965 | 965 | 943 | 943 | 22,200 |
2002/05/14 | 936 | 949 | 936 | 949 | 33,800 |
2002/05/13 | 930 | 935 | 929 | 931 | 14,100 |
2002/05/10 | 920 | 934 | 920 | 931 | 23,900 |
2002/05/09 | 901 | 914 | 901 | 911 | 8,800 |
2002/05/08 | 896 | 905 | 896 | 897 | 3,300 |
2002/05/07 | 905 | 905 | 890 | 890 | 8,600 |
2002/05/02 | 891 | 891 | 881 | 885 | 18,400 |
2002/05/01 | 900 | 900 | 881 | 881 | 31,100 |
2002/04/30 | 880 | 889 | 866 | 880 | 32,500 |
2002/04/26 | 877 | 877 | 870 | 870 | 30,100 |
2002/04/25 | 888 | 888 | 875 | 875 | 24,400 |
2002/04/24 | 883 | 910 | 883 | 888 | 9,600 |
2002/04/23 | 901 | 901 | 881 | 883 | 10,400 |
2002/04/22 | 910 | 921 | 873 | 900 | 30,300 |
2002/04/19 | 920 | 920 | 908 | 913 | 12,200 |
2002/04/18 | 938 | 946 | 932 | 932 | 16,000 |
2002/04/17 | 942 | 944 | 939 | 939 | 8,500 |
2002/04/16 | 961 | 961 | 940 | 942 | 3,100 |
2002/04/15 | 970 | 970 | 948 | 966 | 18,700 |
2002/04/12 | 964 | 974 | 960 | 966 | 17,600 |
2002/04/11 | 981 | 990 | 965 | 965 | 7,000 |
2002/04/10 | 990 | 990 | 975 | 980 | 21,200 |
2002/04/09 | 991 | 993 | 975 | 981 | 16,900 |
2002/04/08 | 981 | 983 | 970 | 983 | 5,200 |
2002/04/05 | 991 | 994 | 986 | 986 | 8,300 |
2002/04/04 | 986 | 991 | 981 | 991 | 13,700 |
2002/04/03 | 930 | 970 | 930 | 968 | 15,500 |
2002/04/02 | 925 | 945 | 921 | 940 | 12,400 |
2002/04/01 | 932 | 932 | 902 | 910 | 8,900 |
2002/03/29 | 948 | 948 | 906 | 912 | 8,900 |
2002/03/28 | 930 | 932 | 920 | 923 | 10,900 |
2002/03/27 | 920 | 951 | 920 | 950 | 9,600 |
2002/03/26 | 911 | 917 | 903 | 908 | 2,600 |
2002/03/25 | 940 | 940 | 914 | 917 | 18,000 |
2002/03/22 | 903 | 930 | 903 | 914 | 6,600 |
2002/03/20 | 925 | 930 | 900 | 906 | 6,000 |
2002/03/19 | 915 | 935 | 915 | 935 | 7,900 |
2002/03/18 | 928 | 932 | 925 | 929 | 2,400 |
2002/03/15 | 925 | 931 | 924 | 929 | 30,000 |
2002/03/14 | 902 | 922 | 881 | 922 | 14,900 |
2002/03/13 | 910 | 925 | 901 | 902 | 13,700 |
2002/03/12 | 929 | 929 | 910 | 910 | 9,700 |
2002/03/11 | 920 | 929 | 915 | 929 | 29,800 |
2002/03/08 | 893 | 927 | 893 | 910 | 79,400 |
2002/03/07 | 910 | 910 | 897 | 898 | 12,200 |
2002/03/06 | 900 | 910 | 893 | 893 | 7,500 |
2002/03/05 | 920 | 920 | 899 | 900 | 20,600 |
2002/03/04 | 906 | 930 | 900 | 908 | 54,500 |
2002/03/01 | 910 | 910 | 895 | 905 | 20,000 |
2002/02/28 | 886 | 910 | 886 | 895 | 22,700 |
2002/02/27 | 826 | 877 | 826 | 866 | 18,900 |
2002/02/26 | 827 | 827 | 814 | 826 | 11,700 |
2002/02/25 | 840 | 840 | 801 | 817 | 51,700 |
2002/02/22 | 839 | 840 | 829 | 834 | 18,100 |
2002/02/21 | 850 | 850 | 812 | 812 | 46,400 |
2002/02/20 | 824 | 824 | 808 | 810 | 23,900 |
2002/02/19 | 862 | 862 | 824 | 828 | 25,600 |
2002/02/18 | 859 | 869 | 858 | 863 | 8,000 |
2002/02/15 | 885 | 887 | 861 | 869 | 63,900 |
2002/02/14 | 876 | 876 | 864 | 870 | 15,800 |
2002/02/13 | 871 | 887 | 870 | 870 | 26,800 |
2002/02/12 | 848 | 872 | 848 | 871 | 34,300 |
2002/02/08 | 820 | 835 | 820 | 835 | 37,700 |
2002/02/07 | 815 | 816 | 809 | 816 | 21,000 |
2002/02/06 | 812 | 829 | 809 | 815 | 12,800 |
2002/02/05 | 835 | 835 | 811 | 821 | 5,600 |
2002/02/04 | 840 | 840 | 833 | 834 | 3,600 |
2002/02/01 | 821 | 832 | 819 | 820 | 7,500 |
2002/01/31 | 830 | 835 | 822 | 822 | 9,600 |
2002/01/30 | 830 | 830 | 820 | 830 | 6,800 |
2002/01/29 | 849 | 849 | 838 | 838 | 12,700 |
2002/01/28 | 841 | 850 | 832 | 849 | 8,100 |
2002/01/25 | 862 | 862 | 832 | 851 | 16,500 |
2002/01/24 | 840 | 843 | 820 | 842 | 17,500 |
2002/01/23 | 843 | 858 | 839 | 840 | 14,800 |
2002/01/22 | 862 | 875 | 842 | 842 | 12,100 |
2002/01/21 | 861 | 900 | 856 | 900 | 16,500 |
2002/01/18 | 893 | 900 | 865 | 900 | 12,200 |
2002/01/17 | 871 | 883 | 871 | 883 | 1,800 |
2002/01/16 | 865 | 870 | 844 | 870 | 6,000 |
2002/01/15 | 899 | 899 | 885 | 885 | 22,600 |
2002/01/11 | 895 | 899 | 880 | 899 | 32,200 |
2002/01/10 | 900 | 900 | 889 | 890 | 26,300 |
2002/01/09 | 875 | 884 | 861 | 884 | 11,100 |
2002/01/08 | 908 | 908 | 872 | 890 | 24,800 |
2002/01/07 | 921 | 921 | 905 | 905 | 1,300 |
2002/01/04 | 920 | 922 | 915 | 922 | 4,100 |