5186 ニッタ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,4501,4501,4501,4503,0001,450
1996-12-271,4901,5001,4901,5002,0001,500
1996-12-261,5001,5001,5001,5004,0001,500
1996-12-251,5301,5301,5001,53017,0001,530
1996-12-241,5601,5601,5601,5602,0001,560
1996-12-201,6001,6001,5901,60010,0001,600
1996-12-191,5501,5501,5301,55022,0001,550
1996-12-181,5601,5601,5501,5608,0001,560
1996-12-171,5701,5701,5701,5701,0001,570
1996-12-161,6001,6001,5801,60019,0001,600
1996-12-131,5601,6301,5601,63018,0001,630
1996-12-121,6001,6001,5501,56028,0001,560
1996-12-101,5301,5401,5001,54016,0001,540
1996-12-091,5501,5501,5001,50011,0001,500
1996-12-061,5701,5701,5401,55029,0001,550
1996-12-051,5001,5201,4901,52024,0001,520
1996-12-041,5301,5301,5001,50044,0001,500
1996-12-031,5101,5301,4801,50024,0001,500
1996-12-021,5901,5901,5001,50064,0001,500
1996-11-281,6001,6001,6001,6001,0001,600
1996-11-271,5401,6001,5401,60018,0001,600
1996-11-261,6101,6201,6001,60034,0001,600
1996-11-251,6401,6401,6201,6205,0001,620
1996-11-221,6201,6401,6201,64019,0001,640
1996-11-211,6401,6401,6401,64026,0001,640
1996-11-201,6401,6501,6401,65039,0001,650
1996-11-191,6401,6401,6301,64014,0001,640
1996-11-181,6701,6701,6501,65016,0001,650
1996-11-151,7001,7001,6501,65017,0001,650
1996-11-141,7001,7001,7001,7007,0001,700
1996-11-131,7301,7301,7001,70034,0001,700
1996-11-121,7701,7701,7101,73046,0001,730
1996-11-111,7601,7801,7601,7607,0001,760
1996-11-081,7601,7701,7501,77023,0001,770
1996-11-071,7801,7801,7501,75010,0001,750
1996-11-051,8001,8001,8001,8003,0001,800
1996-10-311,7801,7801,7801,7801,0001,780
1996-10-301,8001,8001,8001,8001,0001,800
1996-10-291,7801,7801,7801,7801,0001,780
1996-10-281,7901,8201,7901,8202,0001,820
1996-10-251,8301,8301,8201,8207,0001,820
1996-10-241,8301,8301,8201,8309,0001,830
1996-10-231,8301,8301,8301,83018,0001,830
1996-10-221,8301,8501,8301,84059,0001,840
1996-10-211,8401,8401,8301,8302,0001,830
1996-10-181,8301,8501,8301,85012,0001,850
1996-10-171,8401,8401,8201,82011,0001,820
1996-10-161,8401,8401,8201,84019,0001,840
1996-10-151,8301,8401,8201,83031,0001,830
1996-10-141,8201,8201,7901,80043,0001,800
1996-10-111,8201,8401,8201,8407,0001,840
1996-10-091,8101,8101,8101,8105,0001,810
1996-10-081,8201,8201,7901,81038,0001,810
1996-10-071,8501,8601,8201,8407,0001,840
1996-10-041,8501,8501,8301,85033,0001,850
1996-10-031,8501,8901,8501,85026,0001,850
1996-10-021,8701,8701,8501,85033,0001,850
1996-10-011,8701,8801,8601,88022,0001,880
1996-09-301,8401,8701,8401,8706,0001,870
1996-09-271,8401,8401,8101,83043,0001,830
1996-09-261,8201,8601,8201,8604,0001,860
1996-09-251,8401,8501,8101,85023,0001,850
1996-09-241,8801,8801,8501,85011,0001,850
1996-09-201,8701,8701,8601,87028,0001,870
1996-09-191,8701,8701,8601,87047,0001,870
1996-09-181,8701,8801,8701,87081,0001,870
1996-09-171,8401,8701,8401,87043,0001,870
1996-09-131,8301,8501,8301,83017,0001,830
1996-09-121,8301,8401,8301,83027,0001,830
1996-09-111,8601,8601,8301,83030,0001,830
1996-09-101,8201,8701,8101,83050,0001,830
1996-09-091,8101,8201,8101,81030,0001,810
1996-09-061,8001,8301,8001,80030,0001,800
1996-09-051,8401,8601,7801,810126,0001,810

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