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
2004/12/30 1,639 1,647 1,634 1,646 12,000
2004/12/29 1,619 1,624 1,603 1,617 31,200
2004/12/28 1,629 1,629 1,600 1,611 13,100
2004/12/27 1,623 1,623 1,590 1,599 16,700
2004/12/24 1,620 1,639 1,598 1,603 30,100
2004/12/22 1,615 1,615 1,584 1,599 21,500
2004/12/21 1,580 1,615 1,545 1,600 53,000
2004/12/20 1,554 1,590 1,550 1,556 39,600
2004/12/17 1,580 1,600 1,550 1,561 51,600
2004/12/16 1,598 1,598 1,521 1,555 27,000
2004/12/15 1,578 1,600 1,571 1,578 65,300
2004/12/14 1,514 1,560 1,494 1,545 51,100
2004/12/13 1,500 1,508 1,490 1,502 41,400
2004/12/10 1,525 1,540 1,470 1,492 89,800
2004/12/09 1,544 1,551 1,529 1,533 43,600
2004/12/08 1,543 1,570 1,540 1,568 37,800
2004/12/07 1,588 1,595 1,567 1,573 42,800
2004/12/06 1,566 1,599 1,565 1,587 29,600
2004/12/03 1,535 1,576 1,535 1,565 40,000
2004/12/02 1,535 1,600 1,530 1,565 56,200
2004/12/01 1,511 1,517 1,500 1,516 25,400
2004/11/30 1,543 1,543 1,510 1,516 43,200
2004/11/29 1,526 1,548 1,526 1,541 23,000
2004/11/26 1,550 1,559 1,525 1,528 36,400
2004/11/25 1,572 1,577 1,541 1,553 14,200
2004/11/24 1,556 1,581 1,546 1,547 5,600
2004/11/22 1,578 1,589 1,545 1,552 37,900
2004/11/19 1,581 1,585 1,551 1,579 10,400
2004/11/18 1,600 1,605 1,571 1,580 32,900
2004/11/17 1,631 1,631 1,589 1,592 33,400
2004/11/16 1,650 1,668 1,623 1,623 23,500
2004/11/15 1,627 1,669 1,627 1,652 55,400
2004/11/12 1,560 1,578 1,520 1,578 45,600
2004/11/11 1,595 1,595 1,565 1,571 19,100
2004/11/10 1,600 1,607 1,571 1,571 18,800
2004/11/09 1,602 1,604 1,590 1,597 32,800
2004/11/08 1,601 1,690 1,580 1,600 31,700
2004/11/05 1,592 1,610 1,586 1,594 24,400
2004/11/04 1,603 1,620 1,576 1,580 23,400
2004/11/02 1,513 1,528 1,513 1,527 8,300
2004/11/01 1,530 1,547 1,511 1,511 8,700
2004/10/29 1,550 1,550 1,534 1,534 14,000
2004/10/28 1,551 1,580 1,550 1,553 17,200
2004/10/27 1,530 1,570 1,530 1,544 30,000
2004/10/26 1,575 1,610 1,554 1,555 22,600
2004/10/25 1,648 1,648 1,575 1,575 41,900
2004/10/22 1,651 1,699 1,650 1,663 13,900
2004/10/21 1,714 1,714 1,673 1,674 11,500
2004/10/20 1,706 1,720 1,690 1,690 21,400
2004/10/19 1,707 1,730 1,705 1,717 5,600
2004/10/18 1,720 1,730 1,701 1,705 12,800
2004/10/15 1,725 1,726 1,700 1,708 23,600
2004/10/14 1,750 1,750 1,713 1,719 13,900
2004/10/13 1,741 1,760 1,713 1,720 29,400
2004/10/12 1,775 1,775 1,741 1,741 22,200
2004/10/08 1,789 1,804 1,764 1,771 24,000
2004/10/07 1,800 1,828 1,791 1,813 25,300
2004/10/06 1,788 1,830 1,786 1,830 32,200
2004/10/05 1,809 1,820 1,806 1,816 12,000
2004/10/04 1,767 1,800 1,767 1,785 22,800
2004/10/01 1,751 1,800 1,751 1,766 14,900
2004/09/30 1,752 1,840 1,752 1,766 24,200
2004/09/29 1,770 1,784 1,727 1,727 32,900
2004/09/28 1,760 1,777 1,735 1,740 33,100
2004/09/27 1,713 1,762 1,713 1,746 15,500
2004/09/24 1,790 1,790 1,673 1,741 23,100
2004/09/22 1,810 1,830 1,756 1,773 19,900
2004/09/21 1,820 1,839 1,807 1,807 14,200
2004/09/17 1,815 1,839 1,800 1,821 13,800
2004/09/16 1,830 1,843 1,801 1,815 17,600
2004/09/15 1,841 1,847 1,829 1,832 38,100
2004/09/14 1,838 1,840 1,824 1,840 12,600
2004/09/13 1,822 1,846 1,821 1,829 23,600
2004/09/10 1,820 1,836 1,818 1,822 62,000
2004/09/09 1,841 1,842 1,813 1,818 28,600
2004/09/08 1,835 1,850 1,826 1,834 31,800
2004/09/07 1,788 1,835 1,788 1,835 23,400
2004/09/06 1,784 1,880 1,782 1,849 99,200
2004/09/03 1,798 1,798 1,781 1,783 8,100
2004/09/02 1,771 1,804 1,771 1,799 28,100
2004/09/01 1,790 1,800 1,790 1,795 16,600
2004/08/31 1,790 1,805 1,782 1,789 42,200
2004/08/30 1,793 1,798 1,783 1,791 18,500
2004/08/27 1,780 1,817 1,777 1,793 16,000
2004/08/26 1,765 1,802 1,765 1,782 22,500
2004/08/25 1,780 1,806 1,761 1,768 58,500
2004/08/24 1,806 1,821 1,788 1,789 25,300
2004/08/23 1,800 1,836 1,770 1,816 15,700
2004/08/20 1,827 1,870 1,822 1,836 50,800
2004/08/19 1,806 1,815 1,776 1,804 27,700
2004/08/18 1,760 1,800 1,743 1,776 59,700
2004/08/17 1,756 1,810 1,756 1,788 27,200
2004/08/16 1,810 1,810 1,760 1,780 38,100
2004/08/13 1,836 1,836 1,805 1,810 34,800
2004/08/12 1,820 1,850 1,820 1,835 23,400
2004/08/11 1,832 1,850 1,810 1,850 20,800
2004/08/10 1,866 1,866 1,820 1,830 34,400
2004/08/09 1,810 1,866 1,810 1,865 17,400
2004/08/06 1,866 1,866 1,830 1,865 16,600
2004/08/05 1,870 1,877 1,860 1,868 21,800
2004/08/04 1,881 1,888 1,860 1,870 40,000
2004/08/03 1,879 1,900 1,870 1,900 69,700
2004/08/02 1,910 1,928 1,870 1,886 44,100
2004/07/30 1,853 1,890 1,830 1,890 48,000
2004/07/29 1,850 1,850 1,821 1,850 49,800
2004/07/28 1,838 1,850 1,811 1,849 23,900
2004/07/27 1,828 1,829 1,805 1,805 20,200
2004/07/26 1,806 1,829 1,780 1,827 27,200
2004/07/23 1,824 1,839 1,820 1,833 30,000
2004/07/22 1,835 1,835 1,800 1,817 23,500
2004/07/21 1,801 1,835 1,800 1,826 38,900
2004/07/20 1,848 1,848 1,813 1,820 22,300
2004/07/16 1,840 1,850 1,801 1,847 35,100
2004/07/15 1,844 1,847 1,820 1,826 45,400
2004/07/14 1,800 1,867 1,800 1,830 72,400
2004/07/13 1,809 1,809 1,766 1,792 21,300
2004/07/12 1,794 1,803 1,770 1,795 39,100
2004/07/09 1,780 1,780 1,750 1,770 31,200
2004/07/08 1,740 1,750 1,730 1,733 26,100
2004/07/07 1,732 1,745 1,720 1,730 25,400
2004/07/06 1,782 1,782 1,761 1,762 18,600
2004/07/05 1,793 1,793 1,774 1,783 15,800
2004/07/02 1,803 1,803 1,785 1,794 22,900
2004/07/01 1,815 1,820 1,790 1,806 34,600
2004/06/30 1,808 1,820 1,796 1,819 22,600
2004/06/29 1,800 1,819 1,770 1,808 37,000
2004/06/28 1,746 1,870 1,740 1,806 102,600
2004/06/25 1,740 1,749 1,735 1,746 32,100
2004/06/24 1,700 1,746 1,700 1,735 23,300
2004/06/23 1,713 1,744 1,713 1,726 18,300
2004/06/22 1,747 1,747 1,710 1,741 59,200
2004/06/21 1,718 1,750 1,710 1,740 87,300
2004/06/18 1,732 1,732 1,700 1,703 40,800
2004/06/17 1,700 1,742 1,688 1,732 116,900
2004/06/16 1,672 1,697 1,672 1,685 34,600
2004/06/15 1,673 1,673 1,650 1,655 38,300
2004/06/14 1,645 1,672 1,640 1,655 57,000
2004/06/11 1,569 1,625 1,551 1,613 95,400
2004/06/10 1,593 1,605 1,571 1,599 36,200
2004/06/09 1,600 1,600 1,581 1,592 22,500
2004/06/08 1,606 1,606 1,555 1,575 50,100
2004/06/07 1,568 1,596 1,547 1,561 26,600
2004/06/04 1,536 1,555 1,521 1,538 25,700
2004/06/03 1,544 1,550 1,526 1,535 33,900
2004/06/02 1,506 1,542 1,506 1,520 45,200
2004/06/01 1,545 1,560 1,542 1,550 83,500
2004/05/31 1,546 1,570 1,542 1,552 47,400
2004/05/28 1,506 1,560 1,500 1,546 30,300
2004/05/27 1,546 1,560 1,533 1,536 80,400
2004/05/26 1,544 1,560 1,543 1,546 71,500
2004/05/25 1,550 1,555 1,530 1,542 56,000
2004/05/24 1,560 1,566 1,540 1,544 160,500
2004/05/21 1,519 1,570 1,510 1,559 98,700
2004/05/20 1,500 1,530 1,500 1,519 49,700
2004/05/19 1,450 1,500 1,431 1,498 57,500
2004/05/18 1,414 1,450 1,410 1,434 72,200
2004/05/17 1,490 1,491 1,407 1,410 116,500
2004/05/14 1,520 1,565 1,503 1,530 109,100
2004/05/13 1,570 1,592 1,533 1,550 70,900
2004/05/12 1,584 1,620 1,565 1,614 64,000
2004/05/11 1,570 1,630 1,570 1,585 40,600
2004/05/10 1,650 1,651 1,561 1,563 84,400
2004/05/07 1,655 1,686 1,650 1,673 24,500
2004/05/06 1,723 1,723 1,660 1,686 54,000
2004/04/30 1,732 1,732 1,679 1,723 33,100
2004/04/28 1,707 1,745 1,707 1,735 115,000
2004/04/27 1,650 1,710 1,650 1,706 94,500
2004/04/26 1,660 1,701 1,620 1,675 89,700
2004/04/23 1,655 1,691 1,655 1,681 112,600
2004/04/22 1,700 1,740 1,675 1,685 83,600
2004/04/21 1,650 1,697 1,650 1,681 61,500
2004/04/20 1,633 1,696 1,633 1,646 54,200
2004/04/19 1,658 1,665 1,637 1,641 50,500
2004/04/16 1,647 1,685 1,647 1,656 65,900
2004/04/15 1,680 1,694 1,635 1,637 105,700
2004/04/14 1,698 1,720 1,681 1,710 55,500
2004/04/13 1,669 1,700 1,669 1,688 40,500
2004/04/12 1,718 1,718 1,660 1,669 39,200
2004/04/09 1,730 1,730 1,680 1,703 29,100
2004/04/08 1,680 1,740 1,680 1,730 61,300
2004/04/07 1,702 1,730 1,691 1,703 45,700
2004/04/06 1,733 1,740 1,720 1,732 49,600
2004/04/05 1,729 1,750 1,710 1,732 110,200
2004/04/02 1,678 1,731 1,678 1,726 133,600
2004/04/01 1,721 1,721 1,700 1,708 68,300
2004/03/31 1,672 1,740 1,672 1,710 92,600
2004/03/30 1,690 1,700 1,670 1,690 73,900
2004/03/29 1,660 1,710 1,642 1,692 122,900
2004/03/26 1,665 1,698 1,660 1,686 44,200
2004/03/25 1,619 1,653 1,619 1,638 99,300
2004/03/24 1,651 1,662 1,622 1,629 110,600
2004/03/23 1,688 1,694 1,645 1,670 56,400
2004/03/22 1,680 1,700 1,679 1,688 109,500
2004/03/19 1,667 1,687 1,640 1,674 120,600
2004/03/18 1,651 1,680 1,648 1,670 54,600
2004/03/17 1,641 1,680 1,641 1,679 92,500
2004/03/16 1,680 1,680 1,663 1,671 11,200
2004/03/15 1,662 1,691 1,659 1,681 100,800
2004/03/12 1,610 1,666 1,610 1,651 105,200
2004/03/11 1,650 1,650 1,623 1,638 47,900
2004/03/10 1,670 1,697 1,669 1,675 39,600
2004/03/09 1,636 1,678 1,636 1,661 33,600
2004/03/08 1,650 1,680 1,641 1,665 83,500
2004/03/05 1,639 1,655 1,620 1,638 43,700
2004/03/04 1,585 1,673 1,585 1,639 91,600
2004/03/03 1,590 1,599 1,565 1,590 38,200
2004/03/02 1,585 1,599 1,571 1,587 14,200
2004/03/01 1,600 1,600 1,571 1,585 46,400
2004/02/27 1,560 1,589 1,560 1,582 45,600
2004/02/26 1,569 1,569 1,500 1,554 28,900
2004/02/25 1,577 1,577 1,550 1,572 30,200
2004/02/24 1,577 1,583 1,560 1,571 23,800
2004/02/23 1,535 1,578 1,532 1,552 41,800
2004/02/20 1,571 1,593 1,571 1,581 30,000
2004/02/19 1,553 1,581 1,499 1,570 36,400
2004/02/18 1,560 1,561 1,543 1,554 47,900
2004/02/17 1,558 1,600 1,550 1,590 45,500
2004/02/16 1,550 1,574 1,550 1,559 42,900
2004/02/13 1,540 1,550 1,531 1,541 61,800
2004/02/12 1,480 1,537 1,480 1,512 36,800
2004/02/10 1,510 1,523 1,496 1,507 41,600
2004/02/09 1,500 1,520 1,490 1,498 63,000
2004/02/06 1,480 1,495 1,480 1,493 44,900
2004/02/05 1,432 1,491 1,430 1,448 19,600
2004/02/04 1,490 1,490 1,470 1,470 27,100
2004/02/03 1,489 1,489 1,459 1,479 52,000
2004/02/02 1,435 1,475 1,424 1,460 53,000
2004/01/30 1,423 1,458 1,420 1,420 25,200
2004/01/29 1,452 1,463 1,402 1,437 31,500
2004/01/28 1,462 1,496 1,462 1,472 31,100
2004/01/27 1,492 1,499 1,470 1,475 27,200
2004/01/26 1,500 1,505 1,472 1,505 28,700
2004/01/23 1,470 1,508 1,470 1,494 33,900
2004/01/22 1,550 1,553 1,490 1,500 70,800
2004/01/21 1,540 1,550 1,516 1,540 135,600
2004/01/20 1,521 1,530 1,510 1,510 85,700
2004/01/19 1,532 1,550 1,515 1,520 57,700
2004/01/16 1,530 1,565 1,530 1,560 120,900
2004/01/15 1,527 1,576 1,527 1,560 108,200
2004/01/14 1,500 1,540 1,485 1,527 98,500
2004/01/13 1,510 1,525 1,462 1,504 135,900
2004/01/09 1,445 1,605 1,440 1,600 228,100
2004/01/08 1,410 1,437 1,405 1,405 143,800
2004/01/07 1,449 1,449 1,404 1,404 20,800
2004/01/06 1,480 1,480 1,444 1,457 14,300
2004/01/05 1,466 1,487 1,466 1,484 4,800

このページの先頭へ