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
2006/12/29 2,100 2,115 2,095 2,100 7,100
2006/12/28 2,115 2,115 2,085 2,105 28,800
2006/12/27 2,105 2,125 2,100 2,115 29,100
2006/12/26 2,095 2,110 2,090 2,110 34,900
2006/12/25 2,125 2,125 2,090 2,090 23,500
2006/12/22 2,140 2,140 2,100 2,130 24,800
2006/12/21 2,140 2,140 2,115 2,135 43,300
2006/12/20 2,105 2,140 2,105 2,140 33,400
2006/12/19 2,145 2,145 2,100 2,105 44,500
2006/12/18 2,160 2,160 2,130 2,130 49,400
2006/12/15 2,150 2,160 2,140 2,155 72,500
2006/12/14 2,125 2,140 2,105 2,135 84,300
2006/12/13 2,095 2,110 2,080 2,110 80,100
2006/12/12 2,090 2,120 2,080 2,090 75,600
2006/12/11 2,105 2,105 2,070 2,090 72,800
2006/12/08 2,095 2,115 2,075 2,095 92,700
2006/12/07 2,085 2,100 2,055 2,075 72,400
2006/12/06 2,090 2,110 2,060 2,100 48,900
2006/12/05 2,130 2,135 2,075 2,090 63,900
2006/12/04 2,155 2,165 2,130 2,155 46,100
2006/12/01 2,180 2,180 2,150 2,150 41,700
2006/11/30 2,200 2,200 2,160 2,190 33,600
2006/11/29 2,180 2,195 2,145 2,190 54,800
2006/11/28 2,120 2,180 2,110 2,180 34,700
2006/11/27 2,180 2,195 2,160 2,175 71,300
2006/11/24 2,150 2,175 2,125 2,165 99,500
2006/11/22 2,080 2,195 2,060 2,195 110,700
2006/11/21 2,060 2,100 2,060 2,070 65,900
2006/11/20 2,115 2,145 2,055 2,060 53,100
2006/11/17 2,150 2,185 2,085 2,110 80,200
2006/11/16 2,075 2,135 2,075 2,125 41,900
2006/11/15 2,115 2,120 2,040 2,070 50,500
2006/11/14 2,050 2,105 2,035 2,075 78,100
2006/11/13 2,045 2,045 1,979 1,994 124,300
2006/11/10 2,100 2,105 2,070 2,075 69,200
2006/11/09 2,125 2,125 2,100 2,100 37,800
2006/11/08 2,130 2,150 2,110 2,110 25,900
2006/11/07 2,170 2,175 2,135 2,155 26,000
2006/11/06 2,120 2,180 2,115 2,175 24,000
2006/11/02 2,110 2,145 2,110 2,145 14,300
2006/11/01 2,105 2,150 2,105 2,150 14,300
2006/10/31 2,105 2,165 2,100 2,145 48,600
2006/10/30 2,195 2,195 2,120 2,145 92,400
2006/10/27 2,220 2,220 2,175 2,195 46,400
2006/10/26 2,150 2,230 2,115 2,220 81,900
2006/10/25 2,160 2,185 2,150 2,175 37,300
2006/10/24 2,185 2,195 2,150 2,180 50,000
2006/10/23 2,175 2,195 2,160 2,195 35,100
2006/10/20 2,175 2,190 2,170 2,190 22,300
2006/10/19 2,210 2,210 2,165 2,190 30,600
2006/10/18 2,200 2,215 2,170 2,215 34,400
2006/10/17 2,270 2,270 2,210 2,220 33,100
2006/10/16 2,200 2,275 2,185 2,270 53,600
2006/10/13 2,160 2,185 2,155 2,185 23,200
2006/10/12 2,190 2,190 2,150 2,150 39,200
2006/10/11 2,230 2,230 2,165 2,190 38,500
2006/10/10 2,185 2,230 2,180 2,200 26,700
2006/10/06 2,240 2,240 2,185 2,225 29,000
2006/10/05 2,220 2,260 2,220 2,255 34,400
2006/10/04 2,230 2,255 2,215 2,215 39,400
2006/10/03 2,225 2,225 2,200 2,225 59,300
2006/10/02 2,235 2,265 2,220 2,250 24,800
2006/09/29 2,240 2,250 2,200 2,250 40,400
2006/09/28 2,170 2,240 2,150 2,235 55,900
2006/09/27 2,140 2,190 2,140 2,190 46,500
2006/09/26 2,125 2,125 2,100 2,115 19,800
2006/09/25 2,100 2,115 1,955 2,110 54,000
2006/09/22 2,100 2,105 2,090 2,100 28,400
2006/09/21 2,100 2,115 2,095 2,110 20,100
2006/09/20 2,125 2,125 2,090 2,105 31,800
2006/09/19 2,115 2,135 2,110 2,125 37,000
2006/09/15 2,125 2,125 2,095 2,110 34,500
2006/09/14 2,100 2,120 2,100 2,115 24,500
2006/09/13 2,085 2,125 2,085 2,105 75,900
2006/09/12 2,110 2,110 2,080 2,100 51,300
2006/09/11 2,115 2,115 2,080 2,100 57,700
2006/09/08 2,075 2,110 2,040 2,100 95,300
2006/09/07 2,080 2,105 2,070 2,090 65,100
2006/09/06 2,105 2,115 2,080 2,080 32,000
2006/09/05 2,115 2,150 2,095 2,095 60,600
2006/09/04 2,085 2,125 2,070 2,095 82,900
2006/09/01 2,130 2,130 2,080 2,095 65,600
2006/08/31 2,115 2,155 2,100 2,130 107,600
2006/08/30 2,135 2,135 2,080 2,100 34,000
2006/08/29 2,120 2,160 2,115 2,130 39,900
2006/08/28 2,190 2,190 2,055 2,100 43,900
2006/08/25 2,190 2,195 2,165 2,165 31,100
2006/08/24 2,190 2,195 2,150 2,165 55,400
2006/08/23 2,190 2,210 2,180 2,185 33,100
2006/08/22 2,190 2,220 2,190 2,190 30,500
2006/08/21 2,250 2,250 2,200 2,200 19,300
2006/08/18 2,180 2,240 2,175 2,225 63,800
2006/08/17 2,160 2,180 2,145 2,155 63,100
2006/08/16 2,160 2,170 2,130 2,145 46,500
2006/08/15 2,125 2,135 2,110 2,120 15,400
2006/08/14 2,105 2,145 2,080 2,125 45,400
2006/08/11 2,115 2,155 2,085 2,095 62,600
2006/08/10 2,145 2,170 2,120 2,135 38,500
2006/08/09 2,140 2,145 2,080 2,140 34,500
2006/08/08 2,115 2,165 2,100 2,165 24,700
2006/08/07 2,205 2,210 2,120 2,125 32,900
2006/08/04 2,175 2,200 2,160 2,170 48,400
2006/08/03 2,185 2,185 2,135 2,155 27,400
2006/08/02 2,185 2,185 2,135 2,170 69,000
2006/08/01 2,110 2,155 2,105 2,135 54,700
2006/07/31 2,115 2,145 2,100 2,110 48,300
2006/07/28 2,015 2,100 2,010 2,085 30,700
2006/07/27 2,040 2,065 2,015 2,050 18,700
2006/07/26 2,080 2,085 2,040 2,040 33,000
2006/07/25 2,100 2,110 2,030 2,060 62,700
2006/07/24 2,060 2,085 2,015 2,085 79,700
2006/07/21 2,065 2,100 2,025 2,060 65,700
2006/07/20 2,020 2,080 2,020 2,080 55,900
2006/07/19 2,000 2,040 1,991 2,020 52,200
2006/07/18 2,085 2,085 1,851 1,973 164,500
2006/07/14 2,130 2,130 2,065 2,080 66,000
2006/07/13 2,135 2,175 2,085 2,135 78,900
2006/07/12 2,170 2,175 2,110 2,125 58,300
2006/07/11 2,200 2,215 2,160 2,190 36,000
2006/07/10 2,225 2,225 2,160 2,190 107,700
2006/07/07 2,290 2,295 2,225 2,230 53,600
2006/07/06 2,225 2,270 2,220 2,255 66,000
2006/07/05 2,270 2,270 2,240 2,250 62,400
2006/07/04 2,280 2,300 2,250 2,285 66,900
2006/07/03 2,345 2,345 2,260 2,290 186,100
2006/06/30 2,370 2,370 2,285 2,345 117,700
2006/06/29 2,345 2,360 2,290 2,340 85,800
2006/06/28 2,330 2,365 2,315 2,350 45,800
2006/06/27 2,360 2,390 2,340 2,385 106,900
2006/06/26 2,330 2,395 2,315 2,385 165,600
2006/06/23 2,265 2,335 2,235 2,335 57,800
2006/06/22 2,270 2,340 2,265 2,335 80,000
2006/06/21 2,290 2,300 2,195 2,265 51,400
2006/06/20 2,325 2,330 2,275 2,280 46,100
2006/06/19 2,260 2,335 2,260 2,315 81,700
2006/06/16 2,280 2,300 2,250 2,260 88,100
2006/06/15 2,210 2,250 2,170 2,250 100,300
2006/06/14 2,150 2,210 2,075 2,195 214,000
2006/06/13 2,200 2,230 2,190 2,190 76,600
2006/06/12 2,210 2,280 2,190 2,270 166,300
2006/06/09 2,185 2,240 2,170 2,215 137,700
2006/06/08 2,250 2,265 2,185 2,205 91,800
2006/06/07 2,250 2,300 2,250 2,270 79,300
2006/06/06 2,265 2,320 2,220 2,270 108,500
2006/06/05 2,305 2,335 2,265 2,305 114,400
2006/06/02 2,335 2,340 2,235 2,320 136,500
2006/06/01 2,320 2,450 2,320 2,335 171,300
2006/05/31 2,310 2,340 2,290 2,315 103,100
2006/05/30 2,195 2,350 2,195 2,325 272,300
2006/05/29 2,240 2,260 2,200 2,235 122,200
2006/05/26 2,265 2,270 2,200 2,240 52,800
2006/05/25 2,200 2,270 2,200 2,240 113,200
2006/05/24 2,215 2,240 2,185 2,235 49,200
2006/05/23 2,180 2,255 2,140 2,220 159,000
2006/05/22 2,200 2,270 2,185 2,240 160,300
2006/05/19 2,080 2,180 2,070 2,180 319,200
2006/05/18 1,940 2,040 1,938 2,025 52,500
2006/05/17 1,950 2,005 1,946 2,000 62,000
2006/05/16 2,005 2,010 1,950 1,950 43,500
2006/05/15 2,025 2,050 2,000 2,005 35,500
2006/05/12 1,998 2,030 1,971 1,990 43,800
2006/05/11 2,025 2,055 1,978 1,999 41,200
2006/05/10 2,115 2,115 2,055 2,060 31,100
2006/05/09 2,105 2,130 2,085 2,085 35,600
2006/05/08 2,050 2,150 2,005 2,100 84,500
2006/05/02 2,000 2,055 2,000 2,045 33,000
2006/05/01 2,025 2,025 1,990 2,005 23,600
2006/04/28 2,040 2,055 2,010 2,020 36,400
2006/04/27 2,060 2,085 2,035 2,035 29,900
2006/04/26 2,045 2,080 2,040 2,050 27,600
2006/04/25 2,100 2,130 2,030 2,055 52,500
2006/04/24 2,100 2,130 2,050 2,075 46,700
2006/04/21 2,130 2,155 2,125 2,150 18,900
2006/04/20 2,160 2,160 2,120 2,130 19,600
2006/04/19 2,190 2,200 2,130 2,140 78,000
2006/04/18 2,150 2,185 2,085 2,185 36,800
2006/04/17 2,165 2,165 2,150 2,160 38,200
2006/04/14 2,145 2,180 2,115 2,165 39,700
2006/04/13 2,135 2,165 2,100 2,140 37,600
2006/04/12 2,165 2,165 2,120 2,135 51,700
2006/04/11 2,170 2,175 2,145 2,170 71,500
2006/04/10 2,085 2,185 2,065 2,160 145,300
2006/04/07 2,020 2,085 2,015 2,075 97,500
2006/04/06 2,035 2,035 2,005 2,015 49,000
2006/04/05 2,050 2,080 2,030 2,030 46,800
2006/04/04 2,035 2,090 2,035 2,055 89,900
2006/04/03 2,010 2,065 2,000 2,035 99,000
2006/03/31 2,050 2,060 1,989 1,989 63,900
2006/03/30 2,070 2,070 2,010 2,045 46,400
2006/03/29 2,045 2,055 2,015 2,050 29,600
2006/03/28 2,040 2,055 2,015 2,040 20,500
2006/03/27 2,050 2,080 2,000 2,075 31,200
2006/03/24 2,030 2,055 2,000 2,035 31,600
2006/03/23 2,075 2,075 2,020 2,030 30,000
2006/03/22 2,035 2,060 2,030 2,060 14,700
2006/03/20 2,000 2,070 2,000 2,050 35,100
2006/03/17 2,040 2,050 1,988 2,040 58,400
2006/03/16 2,095 2,095 2,000 2,040 63,700
2006/03/15 2,040 2,080 2,000 2,080 45,100
2006/03/14 2,085 2,090 1,990 2,020 58,300
2006/03/13 1,957 2,125 1,957 2,080 149,000
2006/03/10 1,980 1,980 1,910 1,930 88,100
2006/03/09 1,860 1,960 1,849 1,924 52,500
2006/03/08 1,899 1,899 1,811 1,840 37,300
2006/03/07 1,900 1,910 1,880 1,880 31,200
2006/03/06 1,880 1,915 1,814 1,885 55,800
2006/03/03 1,916 1,945 1,881 1,881 85,300
2006/03/02 1,932 1,955 1,913 1,916 52,000
2006/03/01 2,000 2,000 1,902 1,932 108,800
2006/02/28 1,969 2,030 1,875 2,005 116,600
2006/02/27 1,960 2,030 1,960 1,970 61,800
2006/02/24 1,990 1,990 1,921 1,956 84,800
2006/02/23 1,878 2,020 1,878 1,990 153,800
2006/02/22 1,865 1,940 1,830 1,908 122,800
2006/02/21 1,724 1,900 1,724 1,866 102,300
2006/02/20 1,772 1,810 1,724 1,749 103,300
2006/02/17 1,836 1,881 1,825 1,832 132,600
2006/02/16 1,910 1,935 1,806 1,866 247,400
2006/02/15 1,999 2,025 1,886 1,937 182,900
2006/02/14 2,010 2,065 1,960 1,999 125,300
2006/02/13 2,165 2,195 2,005 2,050 158,600
2006/02/10 2,255 2,285 2,155 2,205 118,100
2006/02/09 2,300 2,315 2,275 2,295 36,400
2006/02/08 2,380 2,390 2,245 2,245 127,800
2006/02/07 2,335 2,395 2,310 2,390 103,300
2006/02/06 2,300 2,355 2,295 2,335 55,600
2006/02/03 2,330 2,330 2,300 2,310 30,700
2006/02/02 2,305 2,330 2,300 2,300 24,500
2006/02/01 2,310 2,330 2,290 2,300 48,900
2006/01/31 2,335 2,350 2,295 2,310 68,100
2006/01/30 2,365 2,385 2,265 2,335 97,000
2006/01/27 2,200 2,480 2,200 2,325 114,000
2006/01/26 2,195 2,200 2,155 2,190 65,600
2006/01/25 2,200 2,200 2,135 2,180 52,900
2006/01/24 2,190 2,200 2,165 2,185 39,900
2006/01/23 2,150 2,190 2,130 2,190 56,400
2006/01/20 2,200 2,200 2,150 2,165 72,500
2006/01/19 2,130 2,180 2,110 2,160 77,100
2006/01/18 2,170 2,180 2,135 2,155 131,000
2006/01/17 2,195 2,220 2,175 2,205 88,900
2006/01/16 2,245 2,245 2,175 2,195 95,900
2006/01/13 2,155 2,280 2,155 2,200 137,300
2006/01/12 2,060 2,180 2,060 2,150 143,300
2006/01/11 2,100 2,115 2,080 2,100 218,200
2006/01/10 2,150 2,150 2,125 2,130 137,000
2006/01/06 2,130 2,160 2,090 2,135 174,200
2006/01/05 2,020 2,180 1,995 2,165 215,100
2006/01/04 1,933 2,100 1,933 2,005 51,200

このページの先頭へ