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 |
---|---|---|---|---|---|---|
2023-03-31 | 2,924 | 2,962 | 2,924 | 2,931 | 34,400 | 2,931 |
2023-03-30 | 2,936 | 2,937 | 2,901 | 2,924 | 41,200 | 2,924 |
2023-03-29 | 2,942 | 2,990 | 2,919 | 2,983 | 68,400 | 2,983 |
2023-03-28 | 2,945 | 2,945 | 2,918 | 2,929 | 28,700 | 2,929 |
2023-03-27 | 2,935 | 2,942 | 2,913 | 2,927 | 28,200 | 2,927 |
2023-03-24 | 2,880 | 2,910 | 2,870 | 2,906 | 29,600 | 2,906 |
2023-03-23 | 2,883 | 2,899 | 2,861 | 2,887 | 56,700 | 2,887 |
2023-03-22 | 2,915 | 2,933 | 2,897 | 2,919 | 59,300 | 2,919 |
2023-03-20 | 2,887 | 2,898 | 2,854 | 2,865 | 41,200 | 2,865 |
2023-03-17 | 2,929 | 2,956 | 2,911 | 2,920 | 56,000 | 2,920 |
2023-03-16 | 2,905 | 2,912 | 2,875 | 2,905 | 48,500 | 2,905 |
2023-03-15 | 2,926 | 2,980 | 2,926 | 2,972 | 49,100 | 2,972 |
2023-03-14 | 2,948 | 2,987 | 2,892 | 2,918 | 55,900 | 2,918 |
2023-03-13 | 3,030 | 3,040 | 2,987 | 3,005 | 36,000 | 3,005 |
2023-03-10 | 3,090 | 3,100 | 3,055 | 3,055 | 54,300 | 3,055 |
2023-03-09 | 3,085 | 3,130 | 3,080 | 3,095 | 54,700 | 3,095 |
2023-03-08 | 3,065 | 3,095 | 3,050 | 3,085 | 33,100 | 3,085 |
2023-03-07 | 3,080 | 3,090 | 3,060 | 3,065 | 34,600 | 3,065 |
2023-03-06 | 3,055 | 3,065 | 3,035 | 3,060 | 37,100 | 3,060 |
2023-03-03 | 3,005 | 3,045 | 2,989 | 3,030 | 52,100 | 3,030 |
2023-03-02 | 3,025 | 3,025 | 2,998 | 3,000 | 27,500 | 3,000 |
2023-03-01 | 2,988 | 3,035 | 2,988 | 3,020 | 41,900 | 3,020 |
2023-02-28 | 3,025 | 3,030 | 2,990 | 2,999 | 59,800 | 2,999 |
2023-02-27 | 2,996 | 3,030 | 2,996 | 3,015 | 17,600 | 3,015 |
2023-02-24 | 2,966 | 3,000 | 2,966 | 2,996 | 42,300 | 2,996 |
2023-02-22 | 2,934 | 2,968 | 2,929 | 2,960 | 40,100 | 2,960 |
2023-02-21 | 2,929 | 2,971 | 2,924 | 2,968 | 13,800 | 2,968 |
2023-02-20 | 2,947 | 2,947 | 2,924 | 2,929 | 16,400 | 2,929 |
2023-02-17 | 2,938 | 2,938 | 2,907 | 2,913 | 15,900 | 2,913 |
2023-02-16 | 2,948 | 2,970 | 2,930 | 2,938 | 26,500 | 2,938 |
2023-02-15 | 2,971 | 2,971 | 2,907 | 2,910 | 27,200 | 2,910 |
2023-02-14 | 2,946 | 2,975 | 2,946 | 2,971 | 43,700 | 2,971 |
2023-02-13 | 2,878 | 2,898 | 2,868 | 2,897 | 30,800 | 2,897 |
2023-02-10 | 2,835 | 2,889 | 2,835 | 2,878 | 41,200 | 2,878 |
2023-02-09 | 2,832 | 2,845 | 2,830 | 2,835 | 39,700 | 2,835 |
2023-02-08 | 2,837 | 2,857 | 2,830 | 2,837 | 31,500 | 2,837 |
2023-02-07 | 2,823 | 2,843 | 2,820 | 2,837 | 41,600 | 2,837 |
2023-02-06 | 2,822 | 2,840 | 2,810 | 2,823 | 89,700 | 2,823 |
2023-02-03 | 2,820 | 2,827 | 2,791 | 2,795 | 34,000 | 2,795 |
2023-02-02 | 2,850 | 2,856 | 2,821 | 2,827 | 41,900 | 2,827 |
2023-02-01 | 2,887 | 2,887 | 2,843 | 2,850 | 22,600 | 2,850 |
2023-01-31 | 2,830 | 2,875 | 2,830 | 2,864 | 50,600 | 2,864 |
2023-01-30 | 2,836 | 2,848 | 2,830 | 2,830 | 26,500 | 2,830 |
2023-01-27 | 2,836 | 2,843 | 2,828 | 2,836 | 27,200 | 2,836 |
2023-01-26 | 2,840 | 2,850 | 2,830 | 2,836 | 26,400 | 2,836 |
2023-01-25 | 2,797 | 2,850 | 2,781 | 2,833 | 48,900 | 2,833 |
2023-01-24 | 2,806 | 2,837 | 2,800 | 2,825 | 100,400 | 2,825 |
2023-01-23 | 2,801 | 2,835 | 2,800 | 2,806 | 53,100 | 2,806 |
2023-01-20 | 2,815 | 2,839 | 2,815 | 2,838 | 29,300 | 2,838 |
2023-01-19 | 2,838 | 2,840 | 2,821 | 2,835 | 24,200 | 2,835 |
2023-01-18 | 2,823 | 2,836 | 2,806 | 2,830 | 31,100 | 2,830 |
2023-01-17 | 2,792 | 2,809 | 2,789 | 2,801 | 30,200 | 2,801 |
2023-01-16 | 2,800 | 2,804 | 2,762 | 2,769 | 22,500 | 2,769 |
2023-01-13 | 2,802 | 2,835 | 2,796 | 2,808 | 35,200 | 2,808 |
2023-01-12 | 2,796 | 2,806 | 2,779 | 2,800 | 28,300 | 2,800 |
2023-01-11 | 2,783 | 2,803 | 2,783 | 2,796 | 28,800 | 2,796 |
2023-01-10 | 2,791 | 2,791 | 2,759 | 2,763 | 41,700 | 2,763 |
2023-01-06 | 2,720 | 2,774 | 2,720 | 2,760 | 39,500 | 2,760 |
2023-01-05 | 2,762 | 2,762 | 2,730 | 2,733 | 24,800 | 2,733 |
2023-01-04 | 2,795 | 2,795 | 2,762 | 2,762 | 28,200 | 2,762 |
分割・併合履歴 : [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株