5186 ニッタ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,9242,9622,9242,93134,4002,931
2023-03-302,9362,9372,9012,92441,2002,924
2023-03-292,9422,9902,9192,98368,4002,983
2023-03-282,9452,9452,9182,92928,7002,929
2023-03-272,9352,9422,9132,92728,2002,927
2023-03-242,8802,9102,8702,90629,6002,906
2023-03-232,8832,8992,8612,88756,7002,887
2023-03-222,9152,9332,8972,91959,3002,919
2023-03-202,8872,8982,8542,86541,2002,865
2023-03-172,9292,9562,9112,92056,0002,920
2023-03-162,9052,9122,8752,90548,5002,905
2023-03-152,9262,9802,9262,97249,1002,972
2023-03-142,9482,9872,8922,91855,9002,918
2023-03-133,0303,0402,9873,00536,0003,005
2023-03-103,0903,1003,0553,05554,3003,055
2023-03-093,0853,1303,0803,09554,7003,095
2023-03-083,0653,0953,0503,08533,1003,085
2023-03-073,0803,0903,0603,06534,6003,065
2023-03-063,0553,0653,0353,06037,1003,060
2023-03-033,0053,0452,9893,03052,1003,030
2023-03-023,0253,0252,9983,00027,5003,000
2023-03-012,9883,0352,9883,02041,9003,020
2023-02-283,0253,0302,9902,99959,8002,999
2023-02-272,9963,0302,9963,01517,6003,015
2023-02-242,9663,0002,9662,99642,3002,996
2023-02-222,9342,9682,9292,96040,1002,960
2023-02-212,9292,9712,9242,96813,8002,968
2023-02-202,9472,9472,9242,92916,4002,929
2023-02-172,9382,9382,9072,91315,9002,913
2023-02-162,9482,9702,9302,93826,5002,938
2023-02-152,9712,9712,9072,91027,2002,910
2023-02-142,9462,9752,9462,97143,7002,971
2023-02-132,8782,8982,8682,89730,8002,897
2023-02-102,8352,8892,8352,87841,2002,878
2023-02-092,8322,8452,8302,83539,7002,835
2023-02-082,8372,8572,8302,83731,5002,837
2023-02-072,8232,8432,8202,83741,6002,837
2023-02-062,8222,8402,8102,82389,7002,823
2023-02-032,8202,8272,7912,79534,0002,795
2023-02-022,8502,8562,8212,82741,9002,827
2023-02-012,8872,8872,8432,85022,6002,850
2023-01-312,8302,8752,8302,86450,6002,864
2023-01-302,8362,8482,8302,83026,5002,830
2023-01-272,8362,8432,8282,83627,2002,836
2023-01-262,8402,8502,8302,83626,4002,836
2023-01-252,7972,8502,7812,83348,9002,833
2023-01-242,8062,8372,8002,825100,4002,825
2023-01-232,8012,8352,8002,80653,1002,806
2023-01-202,8152,8392,8152,83829,3002,838
2023-01-192,8382,8402,8212,83524,2002,835
2023-01-182,8232,8362,8062,83031,1002,830
2023-01-172,7922,8092,7892,80130,2002,801
2023-01-162,8002,8042,7622,76922,5002,769
2023-01-132,8022,8352,7962,80835,2002,808
2023-01-122,7962,8062,7792,80028,3002,800
2023-01-112,7832,8032,7832,79628,8002,796
2023-01-102,7912,7912,7592,76341,7002,763
2023-01-062,7202,7742,7202,76039,5002,760
2023-01-052,7622,7622,7302,73324,8002,733
2023-01-042,7952,7952,7622,76228,2002,762

分割・併合履歴 : [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株