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
2022-05-252,8212,8212,7852,80421,0002,804
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