5186 ニッタ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,8812,9082,8752,90531,7002,905
2022-12-072,8572,8992,8572,87124,0002,871
2022-12-062,8652,9002,8552,88127,7002,881
2022-12-052,8802,8902,8682,89022,7002,890
2022-12-022,9272,9302,8682,87138,6002,871
2022-12-012,9542,9682,9272,96750,8002,967
2022-11-302,9412,9562,9282,93019,4002,930
2022-11-292,9502,9672,9312,96336,2002,963
2022-11-282,9983,0002,9672,98523,7002,985
2022-11-252,9782,9912,9712,99119,3002,991
2022-11-242,9872,9902,9632,97435,0002,974
2022-11-222,9522,9752,9512,95744,1002,957
2022-11-212,9322,9462,9222,93625,1002,936
2022-11-182,9152,9502,9012,91236,2002,912
2022-11-172,9302,9342,9062,91321,9002,913
2022-11-162,9112,9502,9092,94927,3002,949
2022-11-152,8972,9282,8952,91124,4002,911
2022-11-142,9262,9422,9022,90221,9002,902
2022-11-112,9502,9502,8922,91141,7002,911
2022-11-102,8892,9232,8892,90426,9002,904
2022-11-092,8982,9422,8982,92819,4002,928
2022-11-082,8672,9092,8622,89025,1002,890
2022-11-072,8602,8632,8052,85746,7002,857
2022-11-042,9102,9392,8702,87837,4002,878
2022-11-022,8942,9562,8872,93999,5002,939
2022-11-012,9122,9152,8682,87420,0002,874
2022-10-312,8802,9022,8662,88952,6002,889
2022-10-282,8052,8582,8042,830115,7002,830
2022-10-272,8802,8812,8302,84232,7002,842
2022-10-262,9032,9252,8842,89031,2002,890
2022-10-252,8862,9012,8852,89544,0002,895
2022-10-242,8952,8952,8352,85332,5002,853
2022-10-212,8232,8472,8162,82030,2002,820
2022-10-202,8562,8702,8372,85423,5002,854
2022-10-192,8862,9102,8712,89622,5002,896
2022-10-182,8482,8882,8432,86735,7002,867
2022-10-172,8382,8572,8362,84124,9002,841
2022-10-142,8352,8952,8262,87344,0002,873
2022-10-132,8302,8382,8102,81032,1002,810
2022-10-122,8102,8572,8102,85035,1002,850
2022-10-112,9062,9062,8312,83540,0002,835
2022-10-072,9002,9642,9002,95435,8002,954
2022-10-062,9012,9512,9012,93824,2002,938
2022-10-052,8992,9192,8872,88921,6002,889
2022-10-042,8572,9132,8532,89929,8002,899
2022-10-032,7702,8142,7702,80718,5002,807
2022-09-302,8342,8342,7752,78026,6002,780
2022-09-292,8292,8342,8002,83427,0002,834
2022-09-282,7942,8482,7922,84033,7002,840
2022-09-272,8272,8312,7932,79336,8002,793
2022-09-262,8492,8492,8052,81135,2002,811
2022-09-222,8582,8842,8542,86722,1002,867
2022-09-212,8912,9162,8802,88517,9002,885
2022-09-202,8912,9422,8812,93122,5002,931
2022-09-162,9002,9252,8882,88925,0002,889
2022-09-152,9302,9372,9212,92517,1002,925
2022-09-142,9662,9672,9272,92724,9002,927
2022-09-133,0003,0052,9693,00014,0003,000
2022-09-122,9902,9982,9772,99213,3002,992
2022-09-092,9252,9752,9252,96937,2002,969
2022-09-082,9282,9502,9042,94927,1002,949
2022-09-072,8872,8872,8582,87819,9002,878
2022-09-062,8782,9172,8762,89336,5002,893
2022-09-052,8802,8972,8692,88818,7002,888
2022-09-022,9002,9032,8622,89137,7002,891
2022-09-012,9042,9122,8872,88730,0002,887
2022-08-312,9212,9482,9172,93521,3002,935
2022-08-302,9732,9732,9392,95916,5002,959
2022-08-292,9402,9402,9142,92631,7002,926
2022-08-262,9812,9822,9582,96710,4002,967
2022-08-252,9512,9702,9422,97010,6002,970
2022-08-242,9682,9682,9422,94512,2002,945
2022-08-232,9172,9572,9102,93735,8002,937
2022-08-222,9282,9502,9152,93419,5002,934
2022-08-192,9622,9682,9362,93618,5002,936
2022-08-182,9242,9462,9212,93933,9002,939
2022-08-172,9452,9592,9272,93548,6002,935
2022-08-162,9402,9442,9182,93220,1002,932
2022-08-152,9452,9472,9272,93712,4002,937
2022-08-122,9102,9642,9102,94725,7002,947
2022-08-102,8732,9032,8622,90216,5002,902
2022-08-092,9352,9352,8652,87316,5002,873
2022-08-082,9032,9422,9032,92229,5002,922
2022-08-052,9042,9592,9012,94228,4002,942
2022-08-042,9132,9162,8802,90426,8002,904
2022-08-032,9202,9372,8862,89727,3002,897
2022-08-022,9792,9792,9282,92828,4002,928
2022-08-012,9522,9962,9512,99638,4002,996
2022-07-292,9632,9632,9102,92233,6002,922
2022-07-282,9512,9642,9312,94931,1002,949
2022-07-272,9432,9632,9352,95120,1002,951
2022-07-262,9332,9562,9332,94928,7002,949
2022-07-252,9502,9502,9212,92126,1002,921
2022-07-222,9402,9622,9292,95425,9002,954
2022-07-212,9252,9492,8972,94231,4002,942
2022-07-202,8752,9192,8632,90952,8002,909
2022-07-192,8532,8682,8242,82832,2002,828
2022-07-152,7812,8262,7652,82379,8002,823
2022-07-142,7622,7802,7502,77949,0002,779
2022-07-132,7562,7772,7562,77424,3002,774
2022-07-122,7922,7992,7462,74644,1002,746
2022-07-112,7592,7952,7592,78877,4002,788
2022-07-082,7692,7932,7422,74686,9002,746
2022-07-072,7532,7902,7492,76739,2002,767
2022-07-062,7402,7562,7222,72846,7002,728
2022-07-052,7842,8032,7652,77537,5002,775
2022-07-042,7592,7832,7482,77335,1002,773
2022-07-012,7592,7792,7362,75451,6002,754
2022-06-302,7792,7912,7472,75943,4002,759
2022-06-292,8152,8162,7732,77681,7002,776
2022-06-282,8102,8202,7722,81740,4002,817
2022-06-272,8122,8122,7522,79340,2002,793
2022-06-242,7652,7672,7302,76245,3002,762
2022-06-232,7802,8232,7512,75944,4002,759
2022-06-222,8062,8152,7532,75331,5002,753
2022-06-212,7852,8022,7592,78633,9002,786
2022-06-202,7722,7822,7362,73939,0002,739
2022-06-172,8052,8062,7432,77283,3002,772
2022-06-162,8452,9202,8452,88329,6002,883
2022-06-152,8502,8812,8412,84530,7002,845
2022-06-142,8382,8732,8382,86033,7002,860
2022-06-132,9012,9152,8672,88832,0002,888
2022-06-102,9502,9592,9242,93242,5002,932
2022-06-093,0153,0252,9872,98742,5002,987
2022-06-083,0103,0403,0003,03038,3003,030
2022-06-072,9693,0152,9693,01041,6003,010
2022-06-062,9702,9962,9432,95243,8002,952
2022-06-032,9693,0252,9692,98351,1002,983
2022-06-022,9432,9502,9222,95033,4002,950
2022-06-012,8172,9252,8172,91648,2002,916
2022-05-312,7812,8332,7802,81686,3002,816
2022-05-302,8082,8282,7872,79278,6002,792
2022-05-272,8202,8202,7942,80817,7002,808
2022-05-262,8092,8102,7862,79314,9002,793
2022-05-252,8212,8212,7852,80421,0002,804
2022-05-242,7742,8092,7682,78414,4002,784
2022-05-232,7742,8092,7682,80222,0002,802
2022-05-202,7402,7812,7362,77427,4002,774
2022-05-192,7252,7542,7132,75430,1002,754
2022-05-182,7612,7692,7442,76420,8002,764
2022-05-172,7712,7842,7412,76128,3002,761
2022-05-162,8422,8552,7822,78538,6002,785
2022-05-132,7812,8432,7652,84241,6002,842
2022-05-122,7792,8272,7792,79721,3002,797
2022-05-112,8552,8552,8112,81517,5002,815
2022-05-102,8152,8692,8092,85630,2002,856
2022-05-092,8502,8502,8122,82525,7002,825
2022-05-062,8402,8782,8012,86852,1002,868
2022-05-022,7662,7992,7662,79525,6002,795
2022-04-282,6732,7772,6732,76642,4002,766
2022-04-272,6752,6812,6552,66472,9002,664
2022-04-262,6802,7082,6802,69721,3002,697
2022-04-252,6712,6892,6712,68548,8002,685
2022-04-222,7302,7372,6982,71960,0002,719
2022-04-212,7382,7752,7382,76222,8002,762
2022-04-202,7422,7582,7322,74529,2002,745
2022-04-192,7212,7562,7132,73015,8002,730
2022-04-182,7122,7222,6762,71423,4002,714
2022-04-152,7402,7502,7242,73023,4002,730
2022-04-142,7122,7542,7122,74917,6002,749
2022-04-132,6842,7192,6842,71139,7002,711
2022-04-122,6782,7152,6552,68242,6002,682
2022-04-112,6762,7062,6602,69437,4002,694
2022-04-082,6922,7132,6752,70440,4002,704
2022-04-072,6902,7042,6572,69244,1002,692
2022-04-062,7642,7642,7232,72735,3002,727
2022-04-052,7952,7992,7622,76633,8002,766
2022-04-042,7482,7722,7252,77239,6002,772
2022-04-012,7452,7812,7262,77536,8002,775
2022-03-312,7282,7922,7282,76455,9002,764
2022-03-302,7762,7832,7382,77344,6002,773
2022-03-292,8502,8502,8142,83961,5002,839
2022-03-282,8462,8942,8402,85324,8002,853
2022-03-252,8702,8752,8412,84536,6002,845
2022-03-242,8542,8662,8352,86634,1002,866
2022-03-232,8222,8942,8222,88032,0002,880
2022-03-222,8362,8442,7882,81554,3002,815
2022-03-182,8152,8392,8052,81555,3002,815
2022-03-172,8002,8402,8002,81557,4002,815
2022-03-162,7762,7762,7492,76743,3002,767
2022-03-152,7352,7952,7302,77833,2002,778
2022-03-142,7202,7522,7182,73630,0002,736
2022-03-112,6672,7072,6652,69434,5002,694
2022-03-102,6682,7012,6502,70152,5002,701
2022-03-092,6132,6432,6132,62338,6002,623
2022-03-082,6102,6432,5992,61344,8002,613
2022-03-072,6752,6832,6052,63074,3002,630
2022-03-042,6892,7202,6862,68635,9002,686
2022-03-032,7042,7222,6862,69227,7002,692
2022-03-022,7262,7302,6572,65736,6002,657
2022-03-012,7982,8122,7602,76131,9002,761
2022-02-282,7342,7822,7082,77350,4002,773
2022-02-252,7372,7502,6852,71231,6002,712
2022-02-242,6892,7422,6772,73742,1002,737
2022-02-222,7342,7462,6722,69838,8002,698
2022-02-212,7162,7382,7112,73422,6002,734
2022-02-182,7592,7762,7462,75225,5002,752
2022-02-172,8242,8242,7702,78932,8002,789
2022-02-162,8002,8452,8002,82431,9002,824
2022-02-152,8152,8172,7772,80047,6002,800
2022-02-142,8022,8152,7662,79545,0002,795
2022-02-102,8792,9002,8502,86349,3002,863
2022-02-092,7982,8652,7562,83961,2002,839
2022-02-082,8162,8502,7372,76393,7002,763
2022-02-072,8352,8992,7772,81678,9002,816
2022-02-042,8992,9152,8602,90842,9002,908
2022-02-032,8512,8972,8512,88431,5002,884
2022-02-022,8502,8862,8282,88339,5002,883
2022-02-012,8302,8602,8082,82734,8002,827
2022-01-312,7692,8122,7612,79638,2002,796
2022-01-282,7542,8072,7482,77563,1002,775
2022-01-272,8132,8132,7052,73863,0002,738
2022-01-262,7892,8502,7842,80633,5002,806
2022-01-252,8102,8162,7702,78045,5002,780
2022-01-242,7722,8392,7652,83933,3002,839
2022-01-212,7642,7892,7352,78925,7002,789
2022-01-202,7402,8092,7402,76643,4002,766
2022-01-192,8192,8412,7462,75439,5002,754
2022-01-182,8702,8952,8352,83518,4002,835
2022-01-172,8572,8892,8432,86421,2002,864
2022-01-142,9052,9052,8302,85741,8002,857
2022-01-132,9712,9712,9012,90522,2002,905
2022-01-122,9082,9622,9012,93425,8002,934
2022-01-112,9232,9362,8522,87325,1002,873
2022-01-072,9702,9942,8912,91132,6002,911
2022-01-062,9883,0052,9602,96029,0002,960
2022-01-052,9343,0752,9063,01069,1003,010
2022-01-042,9292,9502,9052,93526,6002,935

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