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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1996-12-27 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1996-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1996-12-25 | 1,530 | 1,530 | 1,500 | 1,530 | 17,000 | 1,530 |
| 1996-12-24 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1996-12-20 | 1,600 | 1,600 | 1,590 | 1,600 | 10,000 | 1,600 |
| 1996-12-19 | 1,550 | 1,550 | 1,530 | 1,550 | 22,000 | 1,550 |
| 1996-12-18 | 1,560 | 1,560 | 1,550 | 1,560 | 8,000 | 1,560 |
| 1996-12-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1996-12-16 | 1,600 | 1,600 | 1,580 | 1,600 | 19,000 | 1,600 |
| 1996-12-13 | 1,560 | 1,630 | 1,560 | 1,630 | 18,000 | 1,630 |
| 1996-12-12 | 1,600 | 1,600 | 1,550 | 1,560 | 28,000 | 1,560 |
| 1996-12-10 | 1,530 | 1,540 | 1,500 | 1,540 | 16,000 | 1,540 |
| 1996-12-09 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1996-12-06 | 1,570 | 1,570 | 1,540 | 1,550 | 29,000 | 1,550 |
| 1996-12-05 | 1,500 | 1,520 | 1,490 | 1,520 | 24,000 | 1,520 |
| 1996-12-04 | 1,530 | 1,530 | 1,500 | 1,500 | 44,000 | 1,500 |
| 1996-12-03 | 1,510 | 1,530 | 1,480 | 1,500 | 24,000 | 1,500 |
| 1996-12-02 | 1,590 | 1,590 | 1,500 | 1,500 | 64,000 | 1,500 |
| 1996-11-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1996-11-27 | 1,540 | 1,600 | 1,540 | 1,600 | 18,000 | 1,600 |
| 1996-11-26 | 1,610 | 1,620 | 1,600 | 1,600 | 34,000 | 1,600 |
| 1996-11-25 | 1,640 | 1,640 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1996-11-22 | 1,620 | 1,640 | 1,620 | 1,640 | 19,000 | 1,640 |
| 1996-11-21 | 1,640 | 1,640 | 1,640 | 1,640 | 26,000 | 1,640 |
| 1996-11-20 | 1,640 | 1,650 | 1,640 | 1,650 | 39,000 | 1,650 |
| 1996-11-19 | 1,640 | 1,640 | 1,630 | 1,640 | 14,000 | 1,640 |
| 1996-11-18 | 1,670 | 1,670 | 1,650 | 1,650 | 16,000 | 1,650 |
| 1996-11-15 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1996-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1996-11-13 | 1,730 | 1,730 | 1,700 | 1,700 | 34,000 | 1,700 |
| 1996-11-12 | 1,770 | 1,770 | 1,710 | 1,730 | 46,000 | 1,730 |
| 1996-11-11 | 1,760 | 1,780 | 1,760 | 1,760 | 7,000 | 1,760 |
| 1996-11-08 | 1,760 | 1,770 | 1,750 | 1,770 | 23,000 | 1,770 |
| 1996-11-07 | 1,780 | 1,780 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1996-11-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1996-10-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-10-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1996-10-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-10-28 | 1,790 | 1,820 | 1,790 | 1,820 | 2,000 | 1,820 |
| 1996-10-25 | 1,830 | 1,830 | 1,820 | 1,820 | 7,000 | 1,820 |
| 1996-10-24 | 1,830 | 1,830 | 1,820 | 1,830 | 9,000 | 1,830 |
| 1996-10-23 | 1,830 | 1,830 | 1,830 | 1,830 | 18,000 | 1,830 |
| 1996-10-22 | 1,830 | 1,850 | 1,830 | 1,840 | 59,000 | 1,840 |
| 1996-10-21 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1996-10-18 | 1,830 | 1,850 | 1,830 | 1,850 | 12,000 | 1,850 |
| 1996-10-17 | 1,840 | 1,840 | 1,820 | 1,820 | 11,000 | 1,820 |
| 1996-10-16 | 1,840 | 1,840 | 1,820 | 1,840 | 19,000 | 1,840 |
| 1996-10-15 | 1,830 | 1,840 | 1,820 | 1,830 | 31,000 | 1,830 |
| 1996-10-14 | 1,820 | 1,820 | 1,790 | 1,800 | 43,000 | 1,800 |
| 1996-10-11 | 1,820 | 1,840 | 1,820 | 1,840 | 7,000 | 1,840 |
| 1996-10-09 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,810 |
| 1996-10-08 | 1,820 | 1,820 | 1,790 | 1,810 | 38,000 | 1,810 |
| 1996-10-07 | 1,850 | 1,860 | 1,820 | 1,840 | 7,000 | 1,840 |
| 1996-10-04 | 1,850 | 1,850 | 1,830 | 1,850 | 33,000 | 1,850 |
| 1996-10-03 | 1,850 | 1,890 | 1,850 | 1,850 | 26,000 | 1,850 |
| 1996-10-02 | 1,870 | 1,870 | 1,850 | 1,850 | 33,000 | 1,850 |
| 1996-10-01 | 1,870 | 1,880 | 1,860 | 1,880 | 22,000 | 1,880 |
| 1996-09-30 | 1,840 | 1,870 | 1,840 | 1,870 | 6,000 | 1,870 |
| 1996-09-27 | 1,840 | 1,840 | 1,810 | 1,830 | 43,000 | 1,830 |
| 1996-09-26 | 1,820 | 1,860 | 1,820 | 1,860 | 4,000 | 1,860 |
| 1996-09-25 | 1,840 | 1,850 | 1,810 | 1,850 | 23,000 | 1,850 |
| 1996-09-24 | 1,880 | 1,880 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1996-09-20 | 1,870 | 1,870 | 1,860 | 1,870 | 28,000 | 1,870 |
| 1996-09-19 | 1,870 | 1,870 | 1,860 | 1,870 | 47,000 | 1,870 |
| 1996-09-18 | 1,870 | 1,880 | 1,870 | 1,870 | 81,000 | 1,870 |
| 1996-09-17 | 1,840 | 1,870 | 1,840 | 1,870 | 43,000 | 1,870 |
| 1996-09-13 | 1,830 | 1,850 | 1,830 | 1,830 | 17,000 | 1,830 |
| 1996-09-12 | 1,830 | 1,840 | 1,830 | 1,830 | 27,000 | 1,830 |
| 1996-09-11 | 1,860 | 1,860 | 1,830 | 1,830 | 30,000 | 1,830 |
| 1996-09-10 | 1,820 | 1,870 | 1,810 | 1,830 | 50,000 | 1,830 |
| 1996-09-09 | 1,810 | 1,820 | 1,810 | 1,810 | 30,000 | 1,810 |
| 1996-09-06 | 1,800 | 1,830 | 1,800 | 1,800 | 30,000 | 1,800 |
| 1996-09-05 | 1,840 | 1,860 | 1,780 | 1,810 | 126,000 | 1,810 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株