5186 ニッタ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,6622,6662,6112,61225,8002,612
2021-10-202,7082,7102,6572,67018,2002,670
2021-10-192,6952,7012,6602,67822,9002,678
2021-10-182,6902,6992,6452,69330,9002,693
2021-10-152,6332,6922,6332,68426,4002,684
2021-10-142,6052,6162,5862,60920,0002,609
2021-10-132,6252,6402,6022,60924,0002,609
2021-10-122,6502,6502,6242,62516,2002,625
2021-10-112,6032,6622,6032,66231,9002,662
2021-10-082,6262,6402,5992,60014,4002,600
2021-10-072,6272,6292,5782,57831,9002,578
2021-10-062,6582,6882,6032,62737,9002,627
2021-10-052,6482,6482,5922,61838,5002,618
2021-10-042,6652,6962,6512,66126,7002,661
2021-10-012,7242,7402,6522,65941,8002,659
2021-09-302,7362,7672,7312,74744,8002,747
2021-09-292,7622,7652,7152,75649,8002,756
2021-09-282,8422,8512,8052,84742,2002,847
2021-09-272,8852,8912,8362,84430,7002,844
2021-09-242,8422,8772,8332,86034,4002,860
2021-09-222,8352,8352,7902,80435,5002,804
2021-09-212,8352,8532,8252,83549,1002,835
2021-09-172,8642,9012,8352,89852,5002,898
2021-09-162,8972,8972,8482,86442,2002,864
2021-09-152,9082,9122,8642,88233,3002,882
2021-09-142,9102,9602,8952,95840,5002,958
2021-09-132,8522,9112,8522,90634,5002,906
2021-09-102,8462,8902,8392,88350,4002,883
2021-09-092,8502,8562,8172,84938,7002,849
2021-09-082,8732,8812,8452,86145,9002,861
2021-09-072,8902,9072,8532,87546,3002,875
2021-09-062,8752,9102,8732,88234,3002,882
2021-09-032,7892,8522,7652,84646,6002,846
2021-09-022,7462,7832,7172,78233,8002,782
2021-09-012,7542,7642,7402,75233,5002,752
2021-08-312,7362,7792,7362,75531,0002,755
2021-08-302,7462,7752,7412,75632,4002,756
2021-08-272,7392,7412,6892,71346,0002,713
2021-08-262,7102,7662,7052,76655,2002,766
2021-08-252,6872,7512,6872,72853,1002,728
2021-08-242,6712,7002,6652,69025,3002,690
2021-08-232,6172,6802,6172,66224,2002,662
2021-08-202,6392,6742,6022,60819,9002,608
2021-08-192,6582,6782,6402,64022,6002,640
2021-08-182,6742,7212,6712,69120,9002,691
2021-08-172,7062,7532,6952,69722,4002,697
2021-08-162,7222,7222,6552,68533,1002,685
2021-08-132,7872,7872,7342,74216,2002,742
2021-08-122,7502,7972,7462,79423,0002,794
2021-08-112,7702,7702,7022,74540,8002,745
2021-08-102,8412,8472,7492,76060,2002,760
2021-08-062,7092,7732,7092,74140,2002,741
2021-08-052,6802,7152,6802,70910,6002,709
2021-08-042,7592,7602,7122,71625,2002,716
2021-08-032,7502,7502,6762,74147,4002,741
2021-08-022,6772,7502,6692,75054,9002,750
2021-07-302,6882,7042,6112,63147,3002,631
2021-07-292,6992,7182,6562,67924,2002,679
2021-07-282,6622,7052,6582,69430,4002,694
2021-07-272,7052,7102,6502,67973,3002,679
2021-07-262,6002,6132,5872,60524,5002,605
2021-07-212,5282,5842,5272,56939,2002,569
2021-07-202,5382,5382,5022,51534,6002,515
2021-07-192,6022,6042,5612,57031,1002,570
2021-07-162,5972,6382,5972,62231,5002,622
2021-07-152,6562,6682,6122,62266,5002,622
2021-07-142,6652,7032,6612,69948,1002,699
2021-07-132,6982,7002,6562,67837,8002,678
2021-07-122,6772,7062,6652,70052,8002,700
2021-07-092,6152,6362,5612,62964,7002,629
2021-07-082,6422,6802,6392,64940,5002,649
2021-07-072,6522,6762,6402,64229,3002,642
2021-07-062,6312,6672,6302,65717,7002,657
2021-07-052,6572,6842,6292,63121,8002,631
2021-07-022,6412,6722,6332,65828,5002,658
2021-07-012,6072,6342,6032,61925,6002,619
2021-06-302,6512,6522,5972,59732,9002,597
2021-06-292,6432,6562,6002,62039,4002,620
2021-06-282,6812,7002,6702,69337,7002,693
2021-06-252,6802,7082,6742,69642,1002,696
2021-06-242,6622,7002,6522,68534,1002,685
2021-06-232,7142,7162,6682,67725,4002,677
2021-06-222,6602,7442,6452,73746,6002,737
2021-06-212,6862,6862,5942,60235,8002,602
2021-06-182,7132,7232,6852,69743,4002,697
2021-06-172,7062,7072,6772,70122,1002,701
2021-06-162,7422,7472,6992,72026,1002,720
2021-06-152,7132,7492,7052,74232,4002,742
2021-06-142,7172,7272,6862,71523,9002,715
2021-06-112,7332,7332,6802,69030,9002,690
2021-06-102,7192,7482,7072,73027,8002,730
2021-06-092,7542,7802,7382,73917,6002,739
2021-06-082,7462,7672,7392,74521,1002,745
2021-06-072,7312,7622,7162,75039,8002,750
2021-06-042,6722,7122,6722,69924,9002,699
2021-06-032,6302,6802,6302,67232,6002,672
2021-06-022,6192,6682,6122,61926,9002,619
2021-06-012,5822,6272,5822,61928,0002,619
2021-05-312,6202,6302,5702,58244,1002,582
2021-05-282,6522,6712,6122,64245,9002,642
2021-05-272,6472,6572,5712,57175,8002,571
2021-05-262,6592,6622,6402,64735,1002,647
2021-05-252,7032,7042,6572,65947,1002,659
2021-05-242,6622,7102,6622,70719,8002,707
2021-05-212,6922,6932,6502,66530,1002,665
2021-05-202,6802,6972,6662,67636,0002,676
2021-05-192,6842,7102,6692,68035,2002,680
2021-05-182,6862,7152,6502,69652,5002,696
2021-05-172,6842,7062,6642,67751,6002,677
2021-05-142,6492,6832,6402,66630,6002,666
2021-05-132,6042,6082,5802,59973,6002,599
2021-05-122,6952,6952,6072,63445,5002,634
2021-05-112,7012,7542,6992,69966,3002,699
2021-05-102,6982,7252,6932,71433,7002,714
2021-05-072,6572,7062,6552,70471,2002,704
2021-05-062,6292,7202,6282,70761,1002,707
2021-04-302,6052,6422,6052,63043,2002,630
2021-04-282,6162,6402,6142,62541,8002,625
2021-04-272,6372,6482,6232,63234,7002,632
2021-04-262,6752,6842,6352,63833,4002,638
2021-04-232,6282,6912,6282,67539,3002,675
2021-04-222,6562,6562,6252,64048,3002,640
2021-04-212,6342,6562,6162,63881,8002,638
2021-04-202,6782,6972,6592,66343,6002,663
2021-04-192,6922,7022,6742,68642,7002,686
2021-04-162,7072,7072,6662,69218,1002,692
2021-04-152,6962,7102,6712,68741,2002,687
2021-04-142,7192,7192,6842,70739,8002,707
2021-04-132,7002,7302,6942,71951,5002,719
2021-04-122,7002,7052,6862,70149,5002,701
2021-04-092,6922,7152,6692,68540,5002,685
2021-04-082,6942,7012,6702,69262,7002,692
2021-04-072,6752,7082,6682,70147,6002,701
2021-04-062,7082,7202,6462,67558,5002,675
2021-04-052,6962,7172,6672,70743,8002,707
2021-04-022,6862,6932,6522,66832,8002,668
2021-04-012,6502,6862,6372,66748,5002,667
2021-03-312,6772,6902,6342,63455,0002,634
2021-03-302,7082,7122,6442,70348,3002,703
2021-03-292,7222,7702,6982,762106,1002,762
2021-03-262,7392,7672,7042,71860,8002,718
2021-03-252,7132,7442,6852,69057,4002,690
2021-03-242,7072,7202,6402,66366,1002,663
2021-03-232,7522,8102,7312,73360,7002,733
2021-03-222,7002,7512,6872,737125,7002,737
2021-03-192,6932,7062,6752,69284,6002,692
2021-03-182,7342,7382,6762,69373,5002,693
2021-03-172,6982,7262,6672,70083,4002,700
2021-03-162,7002,7052,6522,705140,8002,705
2021-03-152,6992,7222,6502,699105,0002,699
2021-03-122,6462,6852,6262,68072,9002,680
2021-03-112,6292,6832,6022,61773,7002,617
2021-03-102,6052,6702,5902,62945,5002,629
2021-03-092,6002,6372,5802,61096,7002,610
2021-03-082,5602,6352,5532,613132,5002,613
2021-03-052,4412,4872,4302,48757,6002,487
2021-03-042,3962,4562,3962,44949,1002,449
2021-03-032,3992,4232,3882,42273,8002,422
2021-03-022,4232,4292,3662,38441,7002,384
2021-03-012,3552,4392,3542,43377,7002,433
2021-02-262,3672,3672,3122,31258,8002,312
2021-02-252,3682,4022,3622,38352,6002,383
2021-02-242,3942,4062,3502,35037,4002,350
2021-02-222,4102,4232,3912,39631,7002,396
2021-02-192,4402,4402,3942,40421,1002,404
2021-02-182,4692,4692,4082,44862,0002,448
2021-02-172,4942,5102,4732,47343,8002,473
2021-02-162,5172,5172,4682,50046,2002,500
2021-02-152,5462,5532,4952,51744,6002,517
2021-02-122,5402,5472,5012,51739,6002,517
2021-02-102,5402,5662,5232,53470,7002,534
2021-02-092,5262,6382,5122,545127,6002,545
2021-02-082,3732,5422,3702,528127,2002,528
2021-02-052,3052,3452,3052,33948,7002,339
2021-02-042,2712,3142,2552,30948,0002,309
2021-02-032,2372,2732,2342,27148,2002,271
2021-02-022,2242,2532,2172,23527,0002,235
2021-02-012,2062,2272,1972,21237,1002,212
2021-01-292,2612,2612,1942,19955,3002,199
2021-01-282,2002,2692,1882,267145,6002,267
2021-01-272,2202,2422,1902,22878,1002,228
2021-01-262,2222,2492,2172,22952,6002,229
2021-01-252,2252,2332,2132,22559,2002,225
2021-01-222,2402,2502,2252,23045,7002,230
2021-01-212,2412,2732,2372,24250,6002,242
2021-01-202,2352,2462,2212,24463,2002,244
2021-01-192,2702,2832,2382,24360,1002,243
2021-01-182,2882,2932,2552,28567,3002,285
2021-01-152,2872,2972,2802,28959,7002,289
2021-01-142,2682,3052,2552,28765,1002,287
2021-01-132,2702,2922,2702,28437,7002,284
2021-01-122,2452,2952,2222,29384,7002,293
2021-01-082,2562,2802,2432,26268,7002,262
2021-01-072,2752,2902,2432,25185,2002,251
2021-01-062,2222,2552,2212,24979,5002,249
2021-01-052,2002,2322,1922,22270,1002,222
2021-01-042,2492,2492,1942,20054,8002,200

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