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
2003/12/30 1,460 1,500 1,440 1,486 7,200
2003/12/29 1,425 1,462 1,422 1,440 11,900
2003/12/26 1,477 1,480 1,440 1,445 13,200
2003/12/25 1,500 1,500 1,491 1,494 11,200
2003/12/24 1,440 1,481 1,431 1,481 27,800
2003/12/22 1,400 1,469 1,395 1,430 42,000
2003/12/19 1,358 1,390 1,358 1,388 25,700
2003/12/18 1,350 1,398 1,347 1,378 36,200
2003/12/17 1,250 1,357 1,250 1,356 28,200
2003/12/16 1,300 1,337 1,280 1,330 12,200
2003/12/15 1,330 1,331 1,300 1,318 24,000
2003/12/12 1,330 1,330 1,305 1,327 52,700
2003/12/11 1,200 1,275 1,200 1,275 14,000
2003/12/10 1,302 1,302 1,190 1,216 42,700
2003/12/09 1,311 1,318 1,287 1,302 19,400
2003/12/08 1,321 1,337 1,318 1,319 11,900
2003/12/05 1,353 1,380 1,347 1,347 16,100
2003/12/04 1,310 1,396 1,310 1,388 14,300
2003/12/03 1,384 1,399 1,362 1,370 8,600
2003/12/02 1,384 1,390 1,375 1,384 12,100
2003/12/01 1,350 1,372 1,349 1,371 21,000
2003/11/28 1,350 1,362 1,330 1,352 29,700
2003/11/27 1,336 1,350 1,311 1,349 13,800
2003/11/26 1,294 1,322 1,276 1,316 40,800
2003/11/25 1,341 1,341 1,268 1,274 29,800
2003/11/21 1,342 1,342 1,285 1,301 29,500
2003/11/20 1,341 1,379 1,312 1,344 24,500
2003/11/19 1,306 1,349 1,306 1,339 25,100
2003/11/18 1,339 1,401 1,339 1,386 22,500
2003/11/17 1,512 1,512 1,402 1,499 28,400
2003/11/14 1,510 1,530 1,500 1,513 47,100
2003/11/13 1,510 1,520 1,499 1,511 24,700
2003/11/12 1,570 1,570 1,500 1,511 14,200
2003/11/11 1,585 1,585 1,460 1,548 24,500
2003/11/10 1,600 1,600 1,581 1,598 71,800
2003/11/07 1,533 1,579 1,510 1,572 21,100
2003/11/06 1,572 1,572 1,520 1,530 17,400
2003/11/05 1,580 1,600 1,550 1,572 18,100
2003/11/04 1,500 1,580 1,500 1,546 11,500
2003/10/31 1,500 1,550 1,500 1,520 20,500
2003/10/30 1,489 1,524 1,461 1,524 21,800
2003/10/29 1,530 1,550 1,447 1,489 28,000
2003/10/28 1,500 1,550 1,479 1,529 24,700
2003/10/27 1,407 1,515 1,406 1,496 30,200
2003/10/24 1,541 1,550 1,454 1,480 25,100
2003/10/23 1,500 1,515 1,465 1,491 41,100
2003/10/22 1,595 1,595 1,509 1,560 44,900
2003/10/21 1,634 1,683 1,608 1,655 88,100
2003/10/20 1,701 1,701 1,570 1,635 70,600
2003/10/17 1,500 1,595 1,500 1,581 110,900
2003/10/16 1,400 1,500 1,385 1,497 101,900
2003/10/15 1,390 1,400 1,375 1,380 72,000
2003/10/14 1,330 1,350 1,318 1,350 108,400
2003/10/10 1,290 1,318 1,280 1,300 53,000
2003/10/09 1,282 1,300 1,273 1,285 26,900
2003/10/08 1,279 1,285 1,270 1,282 15,900
2003/10/07 1,282 1,282 1,262 1,273 17,900
2003/10/06 1,272 1,314 1,262 1,262 19,500
2003/10/03 1,281 1,323 1,281 1,292 13,900
2003/10/02 1,300 1,314 1,292 1,294 39,200
2003/10/01 1,315 1,315 1,281 1,281 37,100
2003/09/30 1,280 1,319 1,280 1,315 27,100
2003/09/29 1,269 1,293 1,263 1,268 21,000
2003/09/26 1,340 1,348 1,291 1,310 19,200
2003/09/25 1,340 1,345 1,334 1,340 94,200
2003/09/24 1,320 1,377 1,310 1,357 45,500
2003/09/22 1,377 1,377 1,305 1,330 20,900
2003/09/19 1,356 1,397 1,356 1,377 33,500
2003/09/18 1,385 1,399 1,350 1,399 22,500
2003/09/17 1,425 1,425 1,350 1,394 29,900
2003/09/16 1,441 1,446 1,420 1,438 68,300
2003/09/12 1,330 1,403 1,330 1,381 175,900
2003/09/11 1,291 1,322 1,291 1,320 33,500
2003/09/10 1,289 1,322 1,271 1,305 79,300
2003/09/09 1,240 1,279 1,210 1,271 55,400
2003/09/08 1,262 1,302 1,262 1,262 67,000
2003/09/05 1,323 1,326 1,262 1,302 32,700
2003/09/04 1,301 1,331 1,296 1,323 32,800
2003/09/03 1,300 1,310 1,296 1,300 38,600
2003/09/02 1,300 1,311 1,280 1,311 37,700
2003/09/01 1,300 1,301 1,283 1,300 73,700
2003/08/29 1,245 1,281 1,245 1,272 70,800
2003/08/28 1,220 1,275 1,220 1,230 66,800
2003/08/27 1,200 1,206 1,191 1,205 37,200
2003/08/26 1,181 1,182 1,150 1,180 12,000
2003/08/25 1,203 1,203 1,180 1,181 12,200
2003/08/22 1,180 1,210 1,172 1,183 36,900
2003/08/21 1,150 1,179 1,150 1,173 34,300
2003/08/20 1,102 1,245 1,102 1,210 291,700
2003/08/19 1,000 1,079 1,000 1,079 39,200
2003/08/18 982 990 982 985 23,800
2003/08/15 1,000 1,000 960 979 32,000
2003/08/14 968 1,000 960 985 22,700
2003/08/13 959 980 950 978 21,800
2003/08/12 999 999 969 969 34,000
2003/08/11 996 1,002 995 999 67,700
2003/08/08 991 1,000 988 996 26,100
2003/08/07 996 996 987 992 8,500
2003/08/06 974 1,003 974 986 32,300
2003/08/05 969 976 955 972 12,700
2003/08/04 1,010 1,020 1,009 1,019 27,400
2003/08/01 986 1,020 986 1,009 25,900
2003/07/31 974 980 954 976 27,500
2003/07/30 955 975 955 972 46,500
2003/07/29 940 965 940 960 42,200
2003/07/28 927 929 925 927 13,300
2003/07/25 925 926 911 916 33,900
2003/07/24 927 929 920 925 20,200
2003/07/23 920 920 911 918 9,700
2003/07/22 910 912 906 906 10,000
2003/07/18 917 917 910 910 5,300
2003/07/17 918 918 890 907 9,900
2003/07/16 917 920 890 900 13,300
2003/07/15 914 914 895 895 36,200
2003/07/14 895 900 890 900 33,300
2003/07/11 877 885 874 875 10,600
2003/07/10 919 920 875 878 35,300
2003/07/09 870 900 870 884 38,900
2003/07/08 875 880 872 872 13,300
2003/07/07 896 899 872 872 18,600
2003/07/04 876 889 876 886 4,200
2003/07/03 900 900 880 883 20,300
2003/07/02 899 899 875 886 12,300
2003/07/01 858 883 858 879 27,900
2003/06/30 880 886 875 878 18,200
2003/06/27 880 887 878 879 24,000
2003/06/26 900 903 877 878 20,000
2003/06/25 887 901 870 900 48,500
2003/06/24 880 890 875 877 9,300
2003/06/23 874 899 874 899 4,900
2003/06/20 870 906 870 904 21,700
2003/06/19 895 895 883 884 13,700
2003/06/18 888 904 888 895 9,900
2003/06/17 892 904 882 888 11,000
2003/06/16 902 905 882 882 23,500
2003/06/13 881 899 881 889 47,700
2003/06/12 905 908 884 884 12,900
2003/06/11 918 923 913 914 55,200
2003/06/10 910 930 904 917 87,500
2003/06/09 875 895 875 894 37,700
2003/06/06 863 886 859 885 24,000
2003/06/05 870 875 862 862 9,500
2003/06/04 862 871 853 862 74,800
2003/06/03 842 852 833 852 64,600
2003/06/02 829 845 829 842 26,800
2003/05/30 831 838 827 829 23,800
2003/05/29 831 833 823 828 15,600
2003/05/28 811 823 811 821 10,900
2003/05/27 818 825 805 805 22,800
2003/05/26 835 844 832 838 19,700
2003/05/23 870 870 840 869 19,800
2003/05/22 883 892 879 881 16,500
2003/05/21 870 889 870 883 11,200
2003/05/20 867 873 864 870 37,100
2003/05/19 890 890 860 866 13,200
2003/05/16 875 893 875 890 7,900
2003/05/15 911 911 892 893 32,000
2003/05/14 910 914 909 910 19,400
2003/05/13 916 923 913 913 23,400
2003/05/12 921 921 915 916 13,600
2003/05/09 868 920 868 920 21,800
2003/05/08 891 907 867 867 6,500
2003/05/07 900 900 859 887 14,900
2003/05/06 866 929 866 897 39,800
2003/05/02 866 866 850 860 9,600
2003/05/01 857 867 850 850 11,100
2003/04/30 847 867 838 867 13,100
2003/04/28 849 850 812 833 8,800
2003/04/25 874 876 841 841 18,100
2003/04/24 860 872 856 865 22,600
2003/04/23 854 855 846 855 12,900
2003/04/22 850 850 835 849 11,200
2003/04/21 840 848 835 843 12,200
2003/04/18 816 835 816 835 4,100
2003/04/17 825 833 820 825 5,800
2003/04/16 841 842 830 830 9,200
2003/04/15 844 850 835 841 43,600
2003/04/14 835 836 822 834 15,600
2003/04/11 814 838 814 815 13,000
2003/04/10 833 833 814 824 17,600
2003/04/09 810 832 810 832 7,500
2003/04/08 825 825 801 807 8,100
2003/04/07 821 821 808 810 10,500
2003/04/04 820 833 818 832 5,500
2003/04/03 850 850 829 829 4,100
2003/04/02 814 840 810 840 12,400
2003/04/01 775 805 775 805 3,200
2003/03/31 834 834 785 786 11,500
2003/03/28 839 839 828 834 19,500
2003/03/27 838 838 829 830 10,500
2003/03/26 835 838 829 838 9,200
2003/03/25 845 846 837 839 20,900
2003/03/24 829 850 829 848 26,900
2003/03/20 800 829 800 815 16,900
2003/03/19 796 796 757 772 11,600
2003/03/18 800 800 794 796 35,900
2003/03/17 790 795 775 783 32,800
2003/03/14 790 790 779 780 58,900
2003/03/13 790 790 784 786 6,900
2003/03/12 793 800 786 786 8,800
2003/03/11 799 829 790 791 17,700
2003/03/10 797 800 792 796 22,700
2003/03/07 799 800 795 795 15,500
2003/03/06 797 800 791 791 14,700
2003/03/05 796 798 790 790 16,400
2003/03/04 798 798 793 796 8,300
2003/03/03 788 794 787 793 14,300
2003/02/28 798 800 787 788 9,000
2003/02/27 811 811 790 790 6,000
2003/02/26 810 810 792 792 5,500
2003/02/25 816 816 804 810 22,600
2003/02/24 801 816 800 809 15,100
2003/02/21 798 811 797 799 25,600
2003/02/20 830 830 818 818 6,500
2003/02/19 837 837 827 827 6,200
2003/02/18 840 844 828 828 33,800
2003/02/17 824 850 824 840 57,700
2003/02/14 823 835 820 834 47,700
2003/02/13 818 830 817 825 32,300
2003/02/12 800 819 800 810 38,700
2003/02/10 800 801 797 799 23,300
2003/02/07 801 804 799 800 38,300
2003/02/06 807 807 798 800 34,000
2003/02/05 806 815 796 806 23,200
2003/02/04 790 801 787 796 23,100
2003/02/03 752 771 752 771 13,700
2003/01/31 765 765 750 750 21,100
2003/01/30 778 778 765 765 6,900
2003/01/29 774 774 765 768 20,000
2003/01/28 799 799 771 774 14,900
2003/01/27 801 809 791 800 14,800
2003/01/24 826 829 805 805 15,700
2003/01/23 805 820 805 816 12,900
2003/01/22 817 823 803 803 14,900
2003/01/21 811 821 805 811 49,000
2003/01/20 818 840 818 840 7,700
2003/01/17 821 830 813 827 13,400
2003/01/16 852 853 839 840 9,100
2003/01/15 854 858 847 855 27,100
2003/01/14 823 845 823 844 8,600
2003/01/10 838 838 819 822 17,500
2003/01/09 837 842 832 837 10,600
2003/01/08 875 875 845 845 2,800
2003/01/07 867 867 831 855 6,200
2003/01/06 820 867 820 867 2,900

このページの先頭へ