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
2012/12/28 1,392 1,395 1,375 1,380 16,900
2012/12/27 1,385 1,405 1,380 1,385 23,900
2012/12/26 1,393 1,398 1,366 1,377 23,300
2012/12/25 1,421 1,426 1,378 1,382 27,500
2012/12/21 1,393 1,396 1,355 1,361 31,300
2012/12/20 1,350 1,392 1,346 1,384 56,300
2012/12/19 1,338 1,345 1,321 1,338 46,600
2012/12/18 1,350 1,353 1,315 1,323 34,000
2012/12/17 1,340 1,352 1,330 1,350 73,500
2012/12/14 1,297 1,318 1,288 1,310 57,700
2012/12/13 1,300 1,315 1,293 1,299 34,000
2012/12/12 1,290 1,302 1,279 1,282 23,900
2012/12/11 1,294 1,296 1,277 1,289 19,700
2012/12/10 1,301 1,304 1,292 1,296 54,900
2012/12/07 1,260 1,280 1,255 1,275 23,400
2012/12/06 1,248 1,259 1,247 1,252 26,100
2012/12/05 1,227 1,250 1,226 1,243 22,500
2012/12/04 1,230 1,247 1,215 1,227 24,000
2012/12/03 1,243 1,244 1,228 1,228 40,400
2012/11/30 1,261 1,267 1,244 1,244 23,600
2012/11/29 1,236 1,265 1,236 1,259 17,300
2012/11/28 1,253 1,256 1,231 1,235 27,800
2012/11/27 1,277 1,285 1,242 1,258 49,500
2012/11/26 1,306 1,313 1,270 1,277 70,200
2012/11/22 1,288 1,317 1,285 1,305 31,600
2012/11/21 1,264 1,291 1,264 1,290 24,300
2012/11/20 1,276 1,291 1,273 1,275 25,800
2012/11/19 1,255 1,289 1,255 1,277 23,500
2012/11/16 1,260 1,267 1,236 1,262 40,700
2012/11/15 1,255 1,275 1,252 1,262 32,300
2012/11/14 1,250 1,277 1,241 1,271 33,900
2012/11/13 1,248 1,269 1,238 1,259 29,400
2012/11/12 1,261 1,265 1,248 1,248 22,500
2012/11/09 1,263 1,269 1,251 1,261 18,900
2012/11/08 1,290 1,303 1,260 1,271 19,600
2012/11/07 1,300 1,304 1,284 1,289 28,800
2012/11/06 1,308 1,318 1,283 1,284 22,500
2012/11/05 1,330 1,339 1,317 1,322 47,700
2012/11/02 1,257 1,262 1,253 1,259 18,900
2012/11/01 1,242 1,258 1,217 1,244 16,400
2012/10/31 1,216 1,268 1,216 1,228 16,000
2012/10/30 1,255 1,272 1,222 1,224 20,900
2012/10/29 1,249 1,276 1,249 1,255 13,700
2012/10/26 1,256 1,263 1,233 1,247 10,400
2012/10/25 1,246 1,261 1,218 1,259 13,200
2012/10/24 1,217 1,253 1,217 1,246 16,300
2012/10/23 1,251 1,251 1,227 1,243 9,500
2012/10/22 1,230 1,257 1,218 1,244 17,100
2012/10/19 1,247 1,259 1,232 1,252 15,500
2012/10/18 1,213 1,261 1,213 1,257 18,400
2012/10/17 1,225 1,236 1,211 1,218 22,100
2012/10/16 1,226 1,226 1,205 1,221 27,000
2012/10/15 1,190 1,226 1,180 1,226 25,500
2012/10/12 1,169 1,185 1,169 1,183 29,400
2012/10/11 1,161 1,179 1,161 1,162 21,000
2012/10/10 1,190 1,190 1,170 1,178 31,600
2012/10/09 1,207 1,224 1,203 1,212 32,200
2012/10/05 1,211 1,225 1,206 1,220 25,700
2012/10/04 1,198 1,226 1,194 1,210 22,100
2012/10/03 1,217 1,218 1,191 1,195 59,100
2012/10/02 1,228 1,228 1,214 1,215 32,900
2012/10/01 1,235 1,240 1,218 1,229 37,400
2012/09/28 1,232 1,239 1,223 1,237 52,100
2012/09/27 1,216 1,230 1,198 1,222 34,200
2012/09/26 1,214 1,246 1,205 1,212 41,600
2012/09/25 1,221 1,242 1,201 1,237 67,900
2012/09/24 1,214 1,228 1,212 1,221 38,200
2012/09/21 1,216 1,226 1,199 1,214 38,100
2012/09/20 1,231 1,238 1,213 1,216 32,200
2012/09/19 1,227 1,255 1,217 1,243 36,300
2012/09/18 1,238 1,245 1,207 1,227 48,200
2012/09/14 1,215 1,229 1,209 1,223 38,400
2012/09/13 1,207 1,225 1,196 1,203 19,200
2012/09/12 1,191 1,210 1,189 1,207 17,800
2012/09/11 1,202 1,202 1,174 1,189 37,900
2012/09/10 1,202 1,212 1,194 1,206 23,700
2012/09/07 1,173 1,206 1,173 1,202 30,400
2012/09/06 1,198 1,198 1,167 1,172 42,600
2012/09/05 1,223 1,223 1,195 1,198 23,000
2012/09/04 1,225 1,245 1,213 1,227 35,600
2012/09/03 1,247 1,255 1,201 1,232 48,700
2012/08/31 1,288 1,288 1,257 1,258 23,800
2012/08/30 1,306 1,307 1,294 1,296 32,600
2012/08/29 1,305 1,310 1,288 1,310 23,600
2012/08/28 1,302 1,313 1,299 1,305 50,500
2012/08/27 1,313 1,313 1,290 1,301 52,100
2012/08/24 1,335 1,339 1,307 1,313 57,300
2012/08/23 1,329 1,340 1,325 1,335 30,400
2012/08/22 1,326 1,329 1,315 1,329 16,800
2012/08/21 1,316 1,335 1,311 1,331 35,500
2012/08/20 1,298 1,323 1,291 1,316 23,300
2012/08/17 1,291 1,299 1,284 1,297 42,400
2012/08/16 1,290 1,300 1,289 1,300 17,400
2012/08/15 1,300 1,300 1,285 1,294 27,400
2012/08/14 1,265 1,299 1,260 1,299 38,000
2012/08/13 1,280 1,280 1,248 1,260 18,100
2012/08/10 1,270 1,284 1,268 1,279 35,700
2012/08/09 1,251 1,264 1,251 1,262 28,100
2012/08/08 1,228 1,257 1,226 1,251 31,900
2012/08/07 1,210 1,241 1,196 1,228 24,300
2012/08/06 1,194 1,213 1,188 1,210 28,300
2012/08/03 1,213 1,213 1,183 1,194 30,100
2012/08/02 1,198 1,217 1,191 1,213 37,600
2012/08/01 1,192 1,203 1,182 1,192 27,100
2012/07/31 1,162 1,212 1,162 1,205 38,300
2012/07/30 1,185 1,192 1,179 1,192 35,900
2012/07/27 1,179 1,192 1,164 1,171 24,500
2012/07/26 1,146 1,167 1,136 1,164 23,400
2012/07/25 1,196 1,196 1,132 1,138 68,800
2012/07/24 1,202 1,203 1,180 1,190 42,400
2012/07/23 1,214 1,240 1,202 1,202 26,000
2012/07/20 1,226 1,246 1,211 1,218 51,600
2012/07/19 1,207 1,239 1,200 1,225 50,000
2012/07/18 1,199 1,212 1,195 1,195 33,900
2012/07/17 1,224 1,225 1,197 1,198 64,200
2012/07/13 1,208 1,213 1,203 1,212 65,500
2012/07/12 1,233 1,233 1,211 1,211 37,700
2012/07/11 1,238 1,242 1,220 1,233 34,900
2012/07/10 1,274 1,286 1,241 1,242 88,500
2012/07/09 1,271 1,271 1,239 1,250 95,100
2012/07/06 1,314 1,317 1,267 1,291 48,200
2012/07/05 1,300 1,325 1,300 1,313 34,600
2012/07/04 1,321 1,325 1,298 1,299 39,700
2012/07/03 1,274 1,326 1,273 1,311 95,900
2012/07/02 1,267 1,273 1,246 1,259 65,100
2012/06/29 1,236 1,255 1,225 1,237 73,500
2012/06/28 1,230 1,246 1,221 1,240 48,200
2012/06/27 1,253 1,253 1,217 1,232 22,300
2012/06/26 1,244 1,266 1,238 1,246 37,500
2012/06/25 1,275 1,275 1,248 1,249 45,700
2012/06/22 1,253 1,273 1,253 1,259 30,400
2012/06/21 1,250 1,283 1,250 1,268 44,700
2012/06/20 1,242 1,259 1,240 1,249 33,800
2012/06/19 1,240 1,249 1,226 1,230 22,100
2012/06/18 1,211 1,250 1,210 1,245 44,500
2012/06/15 1,235 1,235 1,203 1,211 86,400
2012/06/14 1,240 1,240 1,221 1,235 40,700
2012/06/13 1,250 1,266 1,235 1,242 65,500
2012/06/12 1,265 1,265 1,241 1,253 45,600
2012/06/11 1,273 1,294 1,267 1,280 70,100
2012/06/08 1,251 1,261 1,236 1,243 108,100
2012/06/07 1,253 1,264 1,222 1,262 92,800
2012/06/06 1,206 1,259 1,206 1,244 56,200
2012/06/05 1,201 1,212 1,187 1,203 60,700
2012/06/04 1,191 1,212 1,173 1,201 52,900
2012/06/01 1,207 1,218 1,170 1,216 64,900
2012/05/31 1,226 1,226 1,211 1,218 71,300
2012/05/30 1,258 1,258 1,222 1,247 73,100
2012/05/29 1,250 1,269 1,218 1,258 87,700
2012/05/28 1,266 1,279 1,263 1,266 68,800
2012/05/25 1,321 1,325 1,266 1,273 77,500
2012/05/24 1,326 1,337 1,300 1,320 60,600
2012/05/23 1,329 1,338 1,312 1,325 85,100
2012/05/22 1,343 1,362 1,315 1,318 70,700
2012/05/21 1,331 1,353 1,320 1,330 65,100
2012/05/18 1,347 1,353 1,329 1,338 59,800
2012/05/17 1,351 1,375 1,341 1,365 91,300
2012/05/16 1,445 1,445 1,373 1,381 71,100
2012/05/15 1,347 1,470 1,345 1,456 192,900
2012/05/14 1,422 1,422 1,338 1,347 77,700
2012/05/11 1,449 1,463 1,445 1,452 39,200
2012/05/10 1,454 1,457 1,428 1,446 63,100
2012/05/09 1,486 1,488 1,469 1,481 56,500
2012/05/08 1,464 1,494 1,456 1,488 53,900
2012/05/07 1,467 1,483 1,446 1,458 59,300
2012/05/02 1,505 1,521 1,498 1,521 44,700
2012/05/01 1,520 1,520 1,492 1,496 33,900
2012/04/27 1,512 1,546 1,503 1,520 72,600
2012/04/26 1,512 1,523 1,504 1,520 76,300
2012/04/25 1,500 1,515 1,498 1,513 56,500
2012/04/24 1,461 1,489 1,458 1,483 49,900
2012/04/23 1,481 1,490 1,456 1,466 53,700
2012/04/20 1,500 1,500 1,485 1,488 23,900
2012/04/19 1,500 1,512 1,485 1,492 55,100
2012/04/18 1,500 1,509 1,489 1,506 43,900
2012/04/17 1,459 1,496 1,445 1,483 83,100
2012/04/16 1,454 1,468 1,442 1,455 50,300
2012/04/13 1,473 1,479 1,454 1,466 64,100
2012/04/12 1,450 1,457 1,427 1,452 105,700
2012/04/11 1,451 1,466 1,434 1,456 71,700
2012/04/10 1,465 1,485 1,451 1,454 61,000
2012/04/09 1,462 1,485 1,456 1,470 54,000
2012/04/06 1,483 1,490 1,467 1,474 47,400
2012/04/05 1,494 1,495 1,472 1,484 55,900
2012/04/04 1,539 1,553 1,488 1,506 89,100
2012/04/03 1,535 1,550 1,515 1,542 89,400
2012/04/02 1,535 1,536 1,515 1,524 103,100
2012/03/30 1,522 1,544 1,511 1,519 144,400
2012/03/29 1,544 1,544 1,505 1,520 75,700
2012/03/28 1,541 1,554 1,528 1,544 77,800
2012/03/27 1,560 1,575 1,542 1,552 84,000
2012/03/26 1,530 1,558 1,525 1,553 83,100
2012/03/23 1,560 1,560 1,517 1,537 88,300
2012/03/22 1,531 1,561 1,524 1,544 122,400
2012/03/21 1,508 1,555 1,501 1,517 136,100
2012/03/19 1,518 1,519 1,487 1,490 76,500
2012/03/16 1,507 1,515 1,482 1,488 88,600
2012/03/15 1,510 1,517 1,491 1,501 121,200
2012/03/14 1,439 1,481 1,434 1,474 95,400
2012/03/13 1,408 1,434 1,407 1,420 76,100
2012/03/12 1,425 1,425 1,401 1,402 50,000
2012/03/09 1,391 1,420 1,391 1,416 100,800
2012/03/08 1,410 1,413 1,398 1,406 39,200
2012/03/07 1,386 1,405 1,386 1,405 43,900
2012/03/06 1,413 1,418 1,400 1,404 59,600
2012/03/05 1,420 1,435 1,410 1,414 62,100
2012/03/02 1,427 1,440 1,418 1,426 37,100
2012/03/01 1,426 1,447 1,405 1,412 46,300
2012/02/29 1,439 1,454 1,415 1,418 59,100
2012/02/28 1,417 1,439 1,401 1,428 65,800
2012/02/27 1,426 1,426 1,404 1,418 84,200
2012/02/24 1,423 1,427 1,405 1,412 62,200
2012/02/23 1,422 1,430 1,412 1,423 57,600
2012/02/22 1,417 1,430 1,401 1,426 48,500
2012/02/21 1,410 1,417 1,400 1,412 49,000
2012/02/20 1,408 1,432 1,408 1,409 54,500
2012/02/17 1,396 1,409 1,388 1,390 37,300
2012/02/16 1,383 1,396 1,373 1,383 33,800
2012/02/15 1,398 1,408 1,387 1,391 96,000
2012/02/14 1,387 1,392 1,372 1,390 32,500
2012/02/13 1,387 1,395 1,371 1,380 38,200
2012/02/10 1,400 1,402 1,390 1,390 53,800
2012/02/09 1,419 1,423 1,400 1,405 47,100
2012/02/08 1,401 1,419 1,399 1,419 19,500
2012/02/07 1,406 1,410 1,397 1,408 18,600
2012/02/06 1,391 1,399 1,382 1,387 15,800
2012/02/03 1,423 1,423 1,393 1,393 27,400
2012/02/02 1,431 1,449 1,400 1,414 35,100
2012/02/01 1,418 1,436 1,418 1,427 33,600
2012/01/31 1,401 1,431 1,401 1,423 33,700
2012/01/30 1,396 1,419 1,396 1,402 12,200
2012/01/27 1,410 1,427 1,407 1,415 10,900
2012/01/26 1,448 1,448 1,412 1,412 24,500
2012/01/25 1,424 1,443 1,419 1,437 25,500
2012/01/24 1,447 1,447 1,416 1,423 27,200
2012/01/23 1,445 1,457 1,432 1,447 13,500
2012/01/20 1,413 1,449 1,411 1,445 24,800
2012/01/19 1,453 1,454 1,415 1,416 21,200
2012/01/18 1,440 1,464 1,426 1,441 46,700
2012/01/17 1,407 1,429 1,407 1,417 28,400
2012/01/16 1,392 1,404 1,369 1,401 21,200
2012/01/13 1,359 1,398 1,357 1,391 30,900
2012/01/12 1,388 1,388 1,353 1,359 27,300
2012/01/11 1,404 1,404 1,390 1,392 22,000
2012/01/10 1,425 1,448 1,402 1,404 29,700
2012/01/06 1,426 1,431 1,400 1,410 19,800
2012/01/05 1,420 1,442 1,414 1,425 19,200
2012/01/04 1,460 1,460 1,398 1,412 70,500

このページの先頭へ