5186 ニッタ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	691	730	690	730	3,600	730
1999-12-29	691	691	690	690	4,500	690
1999-12-28	730	730	690	690	10,700	690
1999-12-27	730	730	720	720	7,200	720
1999-12-24	720	730	720	730	28,800	730
1999-12-22	700	710	683	699	14,700	699
1999-12-21	705	710	700	700	10,400	700
1999-12-20	706	716	701	703	8,200	703
1999-12-17	710	710	700	706	10,400	706
1999-12-16	720	720	710	711	7,300	711
1999-12-15	729	729	720	720	29,600	720
1999-12-14	750	750	740	744	45,200	744
1999-12-13	741	760	741	760	20,900	760
1999-12-10	760	760	701	701	66,700	701
1999-12-09	726	737	722	735	40,600	735
1999-12-08	750	751	731	736	19,400	736
1999-12-07	750	770	750	760	53,200	760
1999-12-06	751	766	751	766	43,800	766
1999-12-03	755	757	750	755	37,500	755
1999-12-02	800	800	765	783	103,800	783
1999-12-01	750	766	750	765	37,900	765
1999-11-30	757	757	740	750	33,100	750
1999-11-29	752	761	752	757	16,300	757
1999-11-26	758	760	753	753	8,500	753
1999-11-25	830	830	751	751	6,600	751
1999-11-24	820	820	799	799	6,600	799
1999-11-22	815	820	810	819	21,500	819
1999-11-19	802	839	799	820	10,600	820
1999-11-18	770	825	770	822	6,100	822
1999-11-17	781	790	750	770	16,900	770
1999-11-16	770	782	770	780	4,300	780
1999-11-15	845	845	745	770	17,900	770
1999-11-12	820	830	820	825	25,900	825
1999-11-11	810	820	810	811	7,700	811
1999-11-10	820	820	810	820	19,700	820
1999-11-09	820	820	797	801	20,800	801
1999-11-08	830	832	822	822	11,500	822
1999-11-05	810	830	810	830	8,000	830
1999-11-04	813	833	800	801	83,100	801
1999-11-02	790	820	790	819	4,100	819
1999-11-01	830	830	800	800	35,000	800
1999-10-29	830	830	805	830	16,100	830
1999-10-28	805	812	801	809	1,400	809
1999-10-27	810	811	799	805	26,300	805
1999-10-26	806	830	804	813	13,000	813
1999-10-25	908	908	880	880	7,900	880
1999-10-22	810	811	806	808	9,200	808
1999-10-21	810	817	810	811	4,000	811
1999-10-20	836	836	829	829	2,600	829
1999-10-19	869	869	836	836	6,900	836
1999-10-18	863	869	855	869	3,000	869
1999-10-15	869	869	863	864	16,400	864
1999-10-14	861	870	860	868	11,800	868
1999-10-13	870	880	869	869	14,800	869
1999-10-12	869	875	868	875	26,800	875
1999-10-08	880	895	860	879	15,100	879
1999-10-07	886	886	865	870	45,000	870
1999-10-06	890	890	880	880	17,800	880
1999-10-05	900	920	892	895	13,800	895
1999-10-04	920	920	850	886	6,800	886
1999-10-01	947	947	920	920	7,800	920
1999-09-30	910	980	893	980	20,100	980
1999-09-29	895	905	878	880	12,900	880
1999-09-28	880	899	880	895	2,500	895
1999-09-27	895	895	880	880	4,200	880
1999-09-24	970	970	900	910	17,400	910
1999-09-22	939	940	929	940	44,300	940
1999-09-21	980	980	925	949	5,900	949
1999-09-20	975	1,020	975	980	66,100	980
1999-09-17	950	1,000	950	970	11,700	970
1999-09-16	1,040	1,040	921	949	22,300	949
1999-09-14	977	1,000	971	1,000	18,400	1,000
1999-09-13	960	976	950	976	37,500	976
1999-09-10	980	980	960	970	70,600	970
1999-09-09	900	930	900	920	13,500	920
1999-09-08	940	940	900	900	34,600	900
1999-09-07	900	910	900	900	18,000	900
1999-09-06	910	911	900	900	19,300	900
1999-09-03	910	918	902	910	26,400	910
1999-09-02	900	914	890	914	20,600	914
1999-09-01	842	926	842	904	50,100	904
1999-08-31	847	858	839	847	16,800	847
1999-08-30	890	890	839	845	5,000	845
1999-08-27	860	860	825	828	26,500	828
1999-08-26	862	869	851	852	8,500	852
1999-08-25	890	892	862	879	18,100	879
1999-08-24	890	890	850	871	4,400	871
1999-08-23	900	900	890	890	8,800	890
1999-08-20	895	920	895	900	15,700	900
1999-08-19	920	920	895	895	9,400	895
1999-08-18	930	930	910	920	31,200	920
1999-08-17	911	920	905	915	37,100	915
1999-08-16	915	915	896	900	61,200	900
1999-08-13	921	921	895	899	19,700	899
1999-08-12	930	950	921	921	22,400	921
1999-08-11	945	945	930	930	2,900	930
1999-08-10	951	951	921	945	22,300	945
1999-08-09	920	935	920	935	19,800	935
1999-08-06	950	950	930	930	5,100	930
1999-08-05	935	950	930	940	25,200	940
1999-08-04	929	940	929	933	10,600	933
1999-08-03	930	930	909	930	21,300	930
1999-08-02	972	972	939	940	6,900	940
1999-07-30	940	960	940	952	7,200	952
1999-07-29	1,003	1,004	990	990	4,400	990
1999-07-28	1,010	1,010	998	1,003	6,900	1,003
1999-07-27	1,000	1,025	1,000	1,022	11,800	1,022
1999-07-26	1,000	1,003	1,000	1,003	1,100	1,003
1999-07-23	1,050	1,050	997	997	14,100	997
1999-07-22	1,030	1,069	1,007	1,030	19,200	1,030
1999-07-21	994	1,070	990	1,070	16,200	1,070
1999-07-19	1,005	1,009	996	997	14,600	997
1999-07-16	1,010	1,010	996	1,000	103,100	1,000
1999-07-15	1,080	1,080	999	1,050	32,300	1,050
1999-07-14	1,012	1,060	1,012	1,050	35,800	1,050
1999-07-13	1,070	1,070	1,010	1,012	8,300	1,012
1999-07-12	1,090	1,090	1,047	1,060	19,500	1,060
1999-07-09	1,003	1,020	990	1,020	38,000	1,020
1999-07-08	1,005	1,010	1,003	1,003	10,900	1,003
1999-07-07	1,040	1,040	1,000	1,019	27,500	1,019
1999-07-06	1,030	1,060	970	1,020	22,900	1,020
1999-07-05	1,065	1,070	1,040	1,060	10,000	1,060
1999-07-02	1,105	1,135	1,061	1,065	10,900	1,065
1999-07-01	1,080	1,129	1,070	1,100	31,100	1,100
1999-06-30	1,030	1,100	1,030	1,100	61,700	1,100
1999-06-29	1,069	1,097	1,050	1,097	13,500	1,097
1999-06-28	1,056	1,109	1,056	1,109	6,100	1,109
1999-06-25	1,100	1,101	1,060	1,070	31,100	1,070
1999-06-24	1,100	1,110	1,060	1,070	15,200	1,070
1999-06-23	1,140	1,150	1,130	1,130	26,000	1,130
1999-06-22	1,145	1,150	1,120	1,150	22,100	1,150
1999-06-21	1,139	1,160	1,139	1,150	95,500	1,150
1999-06-18	1,100	1,150	1,090	1,139	62,200	1,139
1999-06-17	1,060	1,100	1,050	1,090	91,700	1,090
1999-06-16	1,080	1,080	1,060	1,060	23,300	1,060
1999-06-15	1,050	1,080	1,030	1,080	123,700	1,080
1999-06-14	1,000	1,030	1,000	1,030	10,400	1,030
1999-06-11	1,040	1,040	1,010	1,010	23,300	1,010
1999-06-10	1,024	1,025	1,010	1,020	51,800	1,020
1999-06-09	975	1,020	967	1,012	50,600	1,012
1999-06-08	996	996	970	975	4,200	975
1999-06-07	981	991	980	983	13,800	983
1999-06-04	1,000	1,010	980	980	100,300	980
1999-06-03	1,000	1,024	990	990	138,800	990
1999-06-02	987	1,000	955	998	108,500	998
1999-06-01	1,000	1,000	951	987	110,500	987
1999-05-31	1,000	1,020	993	996	502,900	996
1999-05-28	873	960	873	950	274,400	950
1999-05-27	880	890	880	883	58,600	883
1999-05-26	880	880	860	870	22,200	870
1999-05-25	900	900	883	883	83,800	883
1999-05-24	900	900	870	880	54,800	880
1999-05-21	825	905	825	900	268,200	900
1999-05-20	805	820	805	815	40,800	815
1999-05-19	815	815	802	805	24,100	805
1999-05-18	800	815	800	815	9,200	815
1999-05-17	834	834	811	834	21,000	834
1999-05-14	807	844	807	844	14,600	844
1999-05-13	816	817	806	815	13,400	815
1999-05-12	845	845	825	825	4,500	825
1999-05-11	850	850	825	846	11,600	846
1999-05-10	850	850	821	848	22,800	848
1999-05-07	830	830	820	830	28,200	830
1999-05-06	832	832	810	830	13,600	830
1999-04-30	835	835	825	832	20,500	832
1999-04-28	842	842	825	825	6,500	825
1999-04-27	840	840	828	840	23,000	840
1999-04-26	840	840	825	838	16,200	838
1999-04-23	820	830	810	820	36,000	820
1999-04-22	830	830	800	800	12,300	800
1999-04-21	849	849	830	830	5,800	830
1999-04-20	840	850	836	836	37,400	836
1999-04-19	860	860	830	838	19,600	838
1999-04-16	879	879	850	851	33,400	851
1999-04-15	880	880	867	878	81,700	878
1999-04-14	855	866	845	865	29,200	865
1999-04-13	820	860	820	845	16,600	845
1999-04-12	860	860	820	820	60,100	820
1999-04-09	880	880	830	830	30,900	830
1999-04-08	884	891	845	860	102,400	860
1999-04-07	860	880	850	874	130,900	874
1999-04-06	830	840	780	830	72,600	830
1999-04-05	815	860	814	834	94,400	834
1999-04-02	770	830	770	805	166,900	805
1999-04-01	751	780	740	762	100,200	762
1999-03-31	782	800	720	750	80,800	750
1999-03-30	750	840	750	806	153,800	806
1999-03-29	750	750	740	740	39,700	740
1999-03-26	750	755	740	750	25,700	750
1999-03-25	772	772	731	731	17,400	731
1999-03-24	720	731	720	722	45,700	722
1999-03-23	750	753	720	730	32,100	730
1999-03-19	791	800	760	780	25,200	780
1999-03-18	789	850	789	791	31,100	791
1999-03-17	839	840	820	829	87,200	829
1999-03-16	853	870	841	841	50,800	841
1999-03-15	900	900	850	870	22,000	870
1999-03-12	910	919	860	870	47,100	870
1999-03-11	928	928	881	902	82,700	902
1999-03-10	838	938	815	938	207,800	938
1999-03-09	736	838	727	838	199,300	838
1999-03-08	715	780	715	746	158,800	746
1999-03-05	710	728	700	715	118,400	715
1999-03-04	693	710	688	700	77,200	700
1999-03-03	670	687	667	687	27,800	687
1999-03-02	680	685	680	680	18,100	680
1999-03-01	674	680	670	680	45,000	680
1999-02-26	623	641	623	624	21,400	624
1999-02-25	625	634	616	621	145,600	621
1999-02-24	631	635	625	625	93,500	625
1999-02-23	663	663	650	651	35,000	651
1999-02-22	661	675	661	665	66,300	665
1999-02-19	670	670	660	661	23,200	661
1999-02-18	682	685	680	680	9,500	680
1999-02-17	699	699	682	682	8,700	682
1999-02-16	700	703	690	699	32,600	699
1999-02-15	749	749	699	700	43,300	700
1999-02-12	690	691	687	689	7,800	689
1999-02-10	740	740	700	700	11,100	700
1999-02-09	700	700	682	700	29,100	700
1999-02-08	730	730	680	710	600	710
1999-02-05	712	712	709	711	16,200	711
1999-02-04	710	713	710	712	9,900	712
1999-02-03	700	730	700	730	9,400	730
1999-02-02	694	747	694	740	57,800	740
1999-02-01	661	700	661	696	9,400	696
1999-01-29	670	670	665	669	5,500	669
1999-01-28	676	691	650	650	64,100	650
1999-01-27	692	692	676	676	3,400	676
1999-01-26	700	700	676	692	22,500	692
1999-01-25	710	710	700	700	57,000	700
1999-01-22	710	712	690	690	70,500	690
1999-01-21	700	713	700	712	24,900	712
1999-01-20	681	701	681	700	73,900	700
1999-01-19	661	663	661	661	2,300	661
1999-01-18	700	700	650	659	20,400	659
1999-01-14	660	660	651	655	18,100	655
1999-01-13	655	668	655	661	8,900	661
1999-01-12	651	665	651	662	7,100	662
1999-01-11	704	704	694	701	30,800	701
1999-01-08	646	646	645	645	16,100	645
1999-01-07	640	647	640	647	15,700	647
1999-01-06	645	647	640	647	22,100	647
1999-01-05	650	650	640	650	7,400	650
1999-01-04	645	645	640	640	3,400	640

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31