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
2007/12/28 2,315 2,325 2,295 2,300 26,300
2007/12/27 2,350 2,350 2,300 2,325 34,200
2007/12/26 2,275 2,315 2,270 2,310 47,000
2007/12/25 2,290 2,290 2,235 2,250 57,200
2007/12/21 2,180 2,220 2,165 2,210 75,400
2007/12/20 2,290 2,300 2,150 2,165 99,900
2007/12/19 2,260 2,305 2,240 2,250 36,400
2007/12/18 2,250 2,340 2,245 2,285 81,500
2007/12/17 2,440 2,445 2,325 2,330 91,500
2007/12/14 2,400 2,435 2,385 2,410 66,900
2007/12/13 2,420 2,470 2,410 2,415 64,700
2007/12/12 2,430 2,455 2,380 2,455 48,700
2007/12/11 2,485 2,495 2,435 2,450 39,200
2007/12/10 2,515 2,515 2,450 2,455 24,500
2007/12/07 2,500 2,530 2,495 2,505 48,000
2007/12/06 2,465 2,490 2,455 2,490 32,000
2007/12/05 2,395 2,470 2,395 2,460 40,100
2007/12/04 2,475 2,475 2,430 2,435 47,500
2007/12/03 2,490 2,495 2,445 2,475 54,900
2007/11/30 2,390 2,460 2,385 2,455 88,900
2007/11/29 2,375 2,430 2,355 2,390 64,700
2007/11/28 2,350 2,350 2,260 2,300 55,200
2007/11/27 2,235 2,375 2,225 2,310 83,600
2007/11/26 2,190 2,235 2,180 2,230 38,200
2007/11/22 2,195 2,240 2,160 2,185 65,200
2007/11/21 2,195 2,225 2,155 2,160 56,100
2007/11/20 2,200 2,220 2,135 2,200 67,400
2007/11/19 2,285 2,320 2,230 2,235 52,000
2007/11/16 2,330 2,355 2,285 2,310 54,700
2007/11/15 2,400 2,420 2,375 2,390 41,700
2007/11/14 2,355 2,405 2,355 2,405 56,900
2007/11/13 2,335 2,370 2,330 2,350 87,300
2007/11/12 2,290 2,365 2,275 2,325 120,000
2007/11/09 2,270 2,320 2,230 2,250 53,200
2007/11/08 2,325 2,335 2,260 2,295 37,400
2007/11/07 2,385 2,395 2,355 2,360 26,800
2007/11/06 2,370 2,390 2,330 2,385 38,600
2007/11/05 2,350 2,390 2,325 2,340 47,900
2007/11/02 2,450 2,470 2,410 2,425 15,600
2007/11/01 2,475 2,495 2,440 2,490 39,600
2007/10/31 2,370 2,455 2,335 2,450 37,300
2007/10/30 2,475 2,475 2,340 2,365 72,100
2007/10/29 2,420 2,470 2,415 2,445 69,500
2007/10/26 2,400 2,425 2,375 2,420 68,400
2007/10/25 2,320 2,345 2,305 2,325 45,300
2007/10/24 2,340 2,355 2,310 2,320 46,900
2007/10/23 2,375 2,375 2,325 2,345 68,100
2007/10/22 2,400 2,425 2,340 2,415 35,100
2007/10/19 2,460 2,465 2,435 2,440 37,000
2007/10/18 2,430 2,485 2,425 2,470 37,700
2007/10/17 2,345 2,415 2,345 2,390 40,800
2007/10/16 2,440 2,455 2,370 2,385 46,000
2007/10/15 2,480 2,480 2,435 2,465 43,300
2007/10/12 2,440 2,460 2,425 2,425 34,600
2007/10/11 2,390 2,440 2,380 2,435 36,000
2007/10/10 2,425 2,430 2,395 2,395 36,200
2007/10/09 2,345 2,435 2,345 2,420 101,100
2007/10/05 2,360 2,360 2,335 2,335 45,800
2007/10/04 2,340 2,370 2,340 2,350 40,300
2007/10/03 2,345 2,345 2,325 2,345 42,300
2007/10/02 2,365 2,380 2,335 2,345 27,200
2007/10/01 2,365 2,370 2,315 2,320 80,300
2007/09/28 2,295 2,335 2,265 2,335 56,300
2007/09/27 2,265 2,295 2,210 2,285 31,000
2007/09/26 2,200 2,250 2,195 2,240 39,300
2007/09/25 2,190 2,220 2,110 2,205 69,000
2007/09/21 2,200 2,210 2,180 2,205 79,500
2007/09/20 2,285 2,315 2,150 2,190 156,800
2007/09/19 2,260 2,300 2,260 2,285 53,300
2007/09/18 2,220 2,240 2,205 2,220 79,200
2007/09/14 2,205 2,215 2,170 2,205 74,200
2007/09/13 2,185 2,200 2,170 2,185 59,300
2007/09/12 2,190 2,215 2,145 2,160 134,700
2007/09/11 2,205 2,215 2,155 2,190 94,300
2007/09/10 2,160 2,250 2,160 2,235 90,300
2007/09/07 2,215 2,255 2,190 2,250 83,800
2007/09/06 2,200 2,215 2,120 2,210 137,000
2007/09/05 2,310 2,320 2,225 2,225 60,100
2007/09/04 2,350 2,360 2,310 2,320 29,900
2007/09/03 2,390 2,390 2,325 2,350 28,000
2007/08/31 2,295 2,370 2,295 2,370 63,900
2007/08/30 2,285 2,300 2,265 2,275 16,100
2007/08/29 2,230 2,260 2,230 2,245 46,100
2007/08/28 2,365 2,365 2,310 2,330 75,000
2007/08/27 2,295 2,385 2,295 2,365 102,500
2007/08/24 2,345 2,345 2,235 2,255 172,100
2007/08/23 2,290 2,320 2,290 2,305 97,100
2007/08/22 2,355 2,385 2,265 2,270 111,700
2007/08/21 2,300 2,400 2,300 2,370 58,600
2007/08/20 2,310 2,320 2,250 2,280 51,300
2007/08/17 2,415 2,420 2,200 2,210 47,600
2007/08/16 2,365 2,390 2,265 2,350 100,300
2007/08/15 2,410 2,480 2,380 2,380 107,800
2007/08/14 2,415 2,430 2,380 2,410 59,600
2007/08/13 2,500 2,500 2,435 2,440 48,500
2007/08/10 2,470 2,555 2,465 2,495 92,800
2007/08/09 2,545 2,630 2,495 2,550 179,600
2007/08/08 2,455 2,510 2,440 2,495 77,000
2007/08/07 2,460 2,470 2,445 2,450 53,100
2007/08/06 2,420 2,470 2,385 2,460 128,600
2007/08/03 2,565 2,565 2,510 2,550 74,000
2007/08/02 2,580 2,590 2,510 2,555 104,900
2007/08/01 2,590 2,620 2,555 2,560 63,500
2007/07/31 2,590 2,660 2,590 2,640 66,900
2007/07/30 2,580 2,600 2,510 2,575 101,700
2007/07/27 2,650 2,650 2,565 2,615 54,700
2007/07/26 2,690 2,725 2,670 2,690 74,200
2007/07/25 2,715 2,725 2,705 2,705 50,700
2007/07/24 2,730 2,765 2,715 2,755 38,500
2007/07/23 2,835 2,835 2,725 2,725 76,100
2007/07/20 2,805 2,865 2,800 2,830 73,400
2007/07/19 2,760 2,795 2,750 2,770 60,300
2007/07/18 2,760 2,775 2,725 2,735 41,600
2007/07/17 2,795 2,795 2,735 2,755 53,400
2007/07/13 2,765 2,785 2,715 2,735 62,700
2007/07/12 2,780 2,795 2,730 2,755 59,500
2007/07/11 2,800 2,800 2,750 2,790 74,100
2007/07/10 2,820 2,820 2,775 2,815 32,800
2007/07/09 2,795 2,800 2,770 2,795 32,800
2007/07/06 2,820 2,835 2,775 2,790 89,600
2007/07/05 2,790 2,810 2,785 2,805 31,700
2007/07/04 2,800 2,825 2,800 2,820 58,700
2007/07/03 2,835 2,840 2,795 2,835 109,900
2007/07/02 2,755 2,840 2,745 2,830 153,000
2007/06/29 2,755 2,755 2,725 2,750 50,300
2007/06/28 2,725 2,755 2,720 2,750 74,900
2007/06/27 2,730 2,735 2,690 2,720 81,700
2007/06/26 2,740 2,765 2,730 2,745 95,400
2007/06/25 2,745 2,795 2,740 2,740 151,900
2007/06/22 2,700 2,755 2,685 2,745 160,800
2007/06/21 2,655 2,685 2,620 2,675 112,700
2007/06/20 2,605 2,650 2,605 2,640 97,200
2007/06/19 2,615 2,615 2,585 2,605 83,800
2007/06/18 2,550 2,615 2,550 2,610 170,000
2007/06/15 2,500 2,535 2,495 2,530 86,800
2007/06/14 2,420 2,460 2,405 2,460 97,700
2007/06/13 2,420 2,420 2,400 2,405 41,100
2007/06/12 2,400 2,445 2,400 2,435 67,100
2007/06/11 2,470 2,490 2,375 2,410 229,900
2007/06/08 2,500 2,510 2,460 2,505 91,400
2007/06/07 2,515 2,525 2,505 2,525 54,000
2007/06/06 2,570 2,570 2,550 2,560 39,800
2007/06/05 2,555 2,570 2,540 2,570 42,900
2007/06/04 2,580 2,580 2,545 2,565 59,800
2007/06/01 2,595 2,600 2,570 2,580 87,800
2007/05/31 2,565 2,595 2,560 2,595 42,800
2007/05/30 2,570 2,585 2,530 2,560 71,600
2007/05/29 2,545 2,560 2,525 2,555 100,200
2007/05/28 2,500 2,540 2,500 2,540 92,500
2007/05/25 2,515 2,535 2,470 2,485 89,100
2007/05/24 2,500 2,515 2,495 2,510 59,800
2007/05/23 2,500 2,515 2,480 2,495 42,900
2007/05/22 2,430 2,500 2,430 2,500 69,900
2007/05/21 2,445 2,460 2,420 2,440 55,600
2007/05/18 2,405 2,495 2,405 2,430 124,900
2007/05/17 2,485 2,485 2,410 2,445 159,500
2007/05/16 2,460 2,480 2,425 2,480 113,200
2007/05/15 2,515 2,515 2,465 2,480 160,800
2007/05/14 2,580 2,595 2,495 2,520 125,300
2007/05/11 2,610 2,610 2,565 2,585 70,200
2007/05/10 2,630 2,640 2,615 2,625 86,200
2007/05/09 2,600 2,630 2,600 2,625 62,500
2007/05/08 2,650 2,655 2,605 2,625 90,800
2007/05/07 2,675 2,690 2,615 2,665 201,200
2007/05/02 2,590 2,595 2,560 2,595 58,300
2007/05/01 2,605 2,620 2,580 2,600 59,700
2007/04/27 2,585 2,640 2,575 2,620 157,300
2007/04/26 2,550 2,585 2,540 2,575 101,400
2007/04/25 2,540 2,555 2,505 2,545 98,900
2007/04/24 2,550 2,550 2,475 2,530 159,800
2007/04/23 2,525 2,565 2,515 2,555 145,400
2007/04/20 2,500 2,535 2,475 2,490 162,100
2007/04/19 2,470 2,535 2,455 2,485 144,100
2007/04/18 2,520 2,560 2,475 2,495 331,500
2007/04/17 2,590 2,610 2,525 2,560 465,100
2007/04/16 2,430 2,450 2,410 2,430 110,100
2007/04/13 2,445 2,450 2,385 2,390 130,400
2007/04/12 2,440 2,460 2,430 2,450 76,900
2007/04/11 2,455 2,470 2,425 2,450 95,800
2007/04/10 2,480 2,485 2,450 2,465 106,100
2007/04/09 2,455 2,480 2,440 2,480 131,500
2007/04/06 2,450 2,475 2,445 2,470 65,400
2007/04/05 2,445 2,455 2,405 2,425 108,700
2007/04/04 2,430 2,455 2,415 2,445 141,200
2007/04/03 2,430 2,445 2,385 2,420 139,300
2007/04/02 2,510 2,510 2,415 2,425 150,800
2007/03/30 2,495 2,535 2,465 2,520 273,800
2007/03/29 2,360 2,555 2,325 2,505 313,100
2007/03/28 2,380 2,380 2,370 2,375 50,200
2007/03/27 2,395 2,395 2,355 2,375 95,300
2007/03/26 2,390 2,400 2,365 2,380 70,900
2007/03/23 2,355 2,425 2,340 2,415 109,700
2007/03/22 2,370 2,370 2,340 2,355 71,000
2007/03/20 2,330 2,360 2,310 2,340 153,100
2007/03/19 2,240 2,295 2,240 2,290 86,600
2007/03/16 2,250 2,295 2,225 2,275 187,000
2007/03/15 2,260 2,265 2,230 2,240 76,100
2007/03/14 2,250 2,270 2,210 2,220 75,100
2007/03/13 2,295 2,300 2,275 2,280 75,800
2007/03/12 2,275 2,315 2,260 2,285 170,400
2007/03/09 2,250 2,250 2,200 2,230 164,500
2007/03/08 2,160 2,170 2,135 2,170 37,300
2007/03/07 2,145 2,175 2,130 2,145 106,200
2007/03/06 2,115 2,130 2,100 2,125 62,600
2007/03/05 2,155 2,160 2,085 2,110 170,800
2007/03/02 2,220 2,230 2,160 2,170 90,600
2007/03/01 2,250 2,280 2,225 2,230 141,900
2007/02/28 2,135 2,275 2,100 2,265 183,800
2007/02/27 2,320 2,365 2,290 2,335 163,100
2007/02/26 2,285 2,315 2,275 2,295 139,300
2007/02/23 2,265 2,275 2,250 2,265 126,100
2007/02/22 2,250 2,265 2,225 2,240 82,400
2007/02/21 2,240 2,250 2,235 2,245 106,400
2007/02/20 2,235 2,240 2,220 2,225 31,400
2007/02/19 2,220 2,250 2,220 2,230 49,300
2007/02/16 2,250 2,265 2,215 2,225 116,600
2007/02/15 2,265 2,265 2,235 2,250 83,400
2007/02/14 2,255 2,270 2,235 2,255 169,000
2007/02/13 2,310 2,320 2,175 2,205 312,200
2007/02/09 2,200 2,275 2,200 2,270 220,500
2007/02/08 2,220 2,230 2,165 2,180 72,200
2007/02/07 2,215 2,220 2,170 2,195 96,500
2007/02/06 2,130 2,200 2,125 2,185 83,000
2007/02/05 2,190 2,205 2,145 2,155 99,700
2007/02/02 2,185 2,215 2,165 2,190 94,800
2007/02/01 2,215 2,225 2,190 2,215 69,200
2007/01/31 2,220 2,250 2,205 2,215 116,400
2007/01/30 2,160 2,235 2,160 2,205 111,400
2007/01/29 2,160 2,170 2,150 2,165 105,200
2007/01/26 2,100 2,110 2,085 2,100 59,500
2007/01/25 2,140 2,140 2,105 2,110 35,300
2007/01/24 2,140 2,140 2,110 2,130 45,100
2007/01/23 2,110 2,155 2,090 2,120 67,500
2007/01/22 2,090 2,120 2,075 2,105 73,600
2007/01/19 2,080 2,085 2,070 2,075 54,900
2007/01/18 2,080 2,105 2,070 2,075 71,300
2007/01/17 2,055 2,075 2,050 2,070 57,400
2007/01/16 2,070 2,080 2,050 2,065 36,600
2007/01/15 2,050 2,065 2,045 2,065 52,200
2007/01/12 2,035 2,065 2,035 2,065 55,000
2007/01/11 2,055 2,065 2,030 2,035 39,800
2007/01/10 2,095 2,095 2,030 2,055 58,000
2007/01/09 2,070 2,095 2,070 2,090 23,300
2007/01/05 2,110 2,110 2,085 2,085 57,000
2007/01/04 2,100 2,115 2,085 2,110 15,200

このページの先頭へ