5186 ニッタ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,100	2,115	2,095	2,100	7,100	2,100
2006-12-28	2,115	2,115	2,085	2,105	28,800	2,105
2006-12-27	2,105	2,125	2,100	2,115	29,100	2,115
2006-12-26	2,095	2,110	2,090	2,110	34,900	2,110
2006-12-25	2,125	2,125	2,090	2,090	23,500	2,090
2006-12-22	2,140	2,140	2,100	2,130	24,800	2,130
2006-12-21	2,140	2,140	2,115	2,135	43,300	2,135
2006-12-20	2,105	2,140	2,105	2,140	33,400	2,140
2006-12-19	2,145	2,145	2,100	2,105	44,500	2,105
2006-12-18	2,160	2,160	2,130	2,130	49,400	2,130
2006-12-15	2,150	2,160	2,140	2,155	72,500	2,155
2006-12-14	2,125	2,140	2,105	2,135	84,300	2,135
2006-12-13	2,095	2,110	2,080	2,110	80,100	2,110
2006-12-12	2,090	2,120	2,080	2,090	75,600	2,090
2006-12-11	2,105	2,105	2,070	2,090	72,800	2,090
2006-12-08	2,095	2,115	2,075	2,095	92,700	2,095
2006-12-07	2,085	2,100	2,055	2,075	72,400	2,075
2006-12-06	2,090	2,110	2,060	2,100	48,900	2,100
2006-12-05	2,130	2,135	2,075	2,090	63,900	2,090
2006-12-04	2,155	2,165	2,130	2,155	46,100	2,155
2006-12-01	2,180	2,180	2,150	2,150	41,700	2,150
2006-11-30	2,200	2,200	2,160	2,190	33,600	2,190
2006-11-29	2,180	2,195	2,145	2,190	54,800	2,190
2006-11-28	2,120	2,180	2,110	2,180	34,700	2,180
2006-11-27	2,180	2,195	2,160	2,175	71,300	2,175
2006-11-24	2,150	2,175	2,125	2,165	99,500	2,165
2006-11-22	2,080	2,195	2,060	2,195	110,700	2,195
2006-11-21	2,060	2,100	2,060	2,070	65,900	2,070
2006-11-20	2,115	2,145	2,055	2,060	53,100	2,060
2006-11-17	2,150	2,185	2,085	2,110	80,200	2,110
2006-11-16	2,075	2,135	2,075	2,125	41,900	2,125
2006-11-15	2,115	2,120	2,040	2,070	50,500	2,070
2006-11-14	2,050	2,105	2,035	2,075	78,100	2,075
2006-11-13	2,045	2,045	1,979	1,994	124,300	1,994
2006-11-10	2,100	2,105	2,070	2,075	69,200	2,075
2006-11-09	2,125	2,125	2,100	2,100	37,800	2,100
2006-11-08	2,130	2,150	2,110	2,110	25,900	2,110
2006-11-07	2,170	2,175	2,135	2,155	26,000	2,155
2006-11-06	2,120	2,180	2,115	2,175	24,000	2,175
2006-11-02	2,110	2,145	2,110	2,145	14,300	2,145
2006-11-01	2,105	2,150	2,105	2,150	14,300	2,150
2006-10-31	2,105	2,165	2,100	2,145	48,600	2,145
2006-10-30	2,195	2,195	2,120	2,145	92,400	2,145
2006-10-27	2,220	2,220	2,175	2,195	46,400	2,195
2006-10-26	2,150	2,230	2,115	2,220	81,900	2,220
2006-10-25	2,160	2,185	2,150	2,175	37,300	2,175
2006-10-24	2,185	2,195	2,150	2,180	50,000	2,180
2006-10-23	2,175	2,195	2,160	2,195	35,100	2,195
2006-10-20	2,175	2,190	2,170	2,190	22,300	2,190
2006-10-19	2,210	2,210	2,165	2,190	30,600	2,190
2006-10-18	2,200	2,215	2,170	2,215	34,400	2,215
2006-10-17	2,270	2,270	2,210	2,220	33,100	2,220
2006-10-16	2,200	2,275	2,185	2,270	53,600	2,270
2006-10-13	2,160	2,185	2,155	2,185	23,200	2,185
2006-10-12	2,190	2,190	2,150	2,150	39,200	2,150
2006-10-11	2,230	2,230	2,165	2,190	38,500	2,190
2006-10-10	2,185	2,230	2,180	2,200	26,700	2,200
2006-10-06	2,240	2,240	2,185	2,225	29,000	2,225
2006-10-05	2,220	2,260	2,220	2,255	34,400	2,255
2006-10-04	2,230	2,255	2,215	2,215	39,400	2,215
2006-10-03	2,225	2,225	2,200	2,225	59,300	2,225
2006-10-02	2,235	2,265	2,220	2,250	24,800	2,250
2006-09-29	2,240	2,250	2,200	2,250	40,400	2,250
2006-09-28	2,170	2,240	2,150	2,235	55,900	2,235
2006-09-27	2,140	2,190	2,140	2,190	46,500	2,190
2006-09-26	2,125	2,125	2,100	2,115	19,800	2,115
2006-09-25	2,100	2,115	1,955	2,110	54,000	2,110
2006-09-22	2,100	2,105	2,090	2,100	28,400	2,100
2006-09-21	2,100	2,115	2,095	2,110	20,100	2,110
2006-09-20	2,125	2,125	2,090	2,105	31,800	2,105
2006-09-19	2,115	2,135	2,110	2,125	37,000	2,125
2006-09-15	2,125	2,125	2,095	2,110	34,500	2,110
2006-09-14	2,100	2,120	2,100	2,115	24,500	2,115
2006-09-13	2,085	2,125	2,085	2,105	75,900	2,105
2006-09-12	2,110	2,110	2,080	2,100	51,300	2,100
2006-09-11	2,115	2,115	2,080	2,100	57,700	2,100
2006-09-08	2,075	2,110	2,040	2,100	95,300	2,100
2006-09-07	2,080	2,105	2,070	2,090	65,100	2,090
2006-09-06	2,105	2,115	2,080	2,080	32,000	2,080
2006-09-05	2,115	2,150	2,095	2,095	60,600	2,095
2006-09-04	2,085	2,125	2,070	2,095	82,900	2,095
2006-09-01	2,130	2,130	2,080	2,095	65,600	2,095
2006-08-31	2,115	2,155	2,100	2,130	107,600	2,130
2006-08-30	2,135	2,135	2,080	2,100	34,000	2,100
2006-08-29	2,120	2,160	2,115	2,130	39,900	2,130
2006-08-28	2,190	2,190	2,055	2,100	43,900	2,100
2006-08-25	2,190	2,195	2,165	2,165	31,100	2,165
2006-08-24	2,190	2,195	2,150	2,165	55,400	2,165
2006-08-23	2,190	2,210	2,180	2,185	33,100	2,185
2006-08-22	2,190	2,220	2,190	2,190	30,500	2,190
2006-08-21	2,250	2,250	2,200	2,200	19,300	2,200
2006-08-18	2,180	2,240	2,175	2,225	63,800	2,225
2006-08-17	2,160	2,180	2,145	2,155	63,100	2,155
2006-08-16	2,160	2,170	2,130	2,145	46,500	2,145
2006-08-15	2,125	2,135	2,110	2,120	15,400	2,120
2006-08-14	2,105	2,145	2,080	2,125	45,400	2,125
2006-08-11	2,115	2,155	2,085	2,095	62,600	2,095
2006-08-10	2,145	2,170	2,120	2,135	38,500	2,135
2006-08-09	2,140	2,145	2,080	2,140	34,500	2,140
2006-08-08	2,115	2,165	2,100	2,165	24,700	2,165
2006-08-07	2,205	2,210	2,120	2,125	32,900	2,125
2006-08-04	2,175	2,200	2,160	2,170	48,400	2,170
2006-08-03	2,185	2,185	2,135	2,155	27,400	2,155
2006-08-02	2,185	2,185	2,135	2,170	69,000	2,170
2006-08-01	2,110	2,155	2,105	2,135	54,700	2,135
2006-07-31	2,115	2,145	2,100	2,110	48,300	2,110
2006-07-28	2,015	2,100	2,010	2,085	30,700	2,085
2006-07-27	2,040	2,065	2,015	2,050	18,700	2,050
2006-07-26	2,080	2,085	2,040	2,040	33,000	2,040
2006-07-25	2,100	2,110	2,030	2,060	62,700	2,060
2006-07-24	2,060	2,085	2,015	2,085	79,700	2,085
2006-07-21	2,065	2,100	2,025	2,060	65,700	2,060
2006-07-20	2,020	2,080	2,020	2,080	55,900	2,080
2006-07-19	2,000	2,040	1,991	2,020	52,200	2,020
2006-07-18	2,085	2,085	1,851	1,973	164,500	1,973
2006-07-14	2,130	2,130	2,065	2,080	66,000	2,080
2006-07-13	2,135	2,175	2,085	2,135	78,900	2,135
2006-07-12	2,170	2,175	2,110	2,125	58,300	2,125
2006-07-11	2,200	2,215	2,160	2,190	36,000	2,190
2006-07-10	2,225	2,225	2,160	2,190	107,700	2,190
2006-07-07	2,290	2,295	2,225	2,230	53,600	2,230
2006-07-06	2,225	2,270	2,220	2,255	66,000	2,255
2006-07-05	2,270	2,270	2,240	2,250	62,400	2,250
2006-07-04	2,280	2,300	2,250	2,285	66,900	2,285
2006-07-03	2,345	2,345	2,260	2,290	186,100	2,290
2006-06-30	2,370	2,370	2,285	2,345	117,700	2,345
2006-06-29	2,345	2,360	2,290	2,340	85,800	2,340
2006-06-28	2,330	2,365	2,315	2,350	45,800	2,350
2006-06-27	2,360	2,390	2,340	2,385	106,900	2,385
2006-06-26	2,330	2,395	2,315	2,385	165,600	2,385
2006-06-23	2,265	2,335	2,235	2,335	57,800	2,335
2006-06-22	2,270	2,340	2,265	2,335	80,000	2,335
2006-06-21	2,290	2,300	2,195	2,265	51,400	2,265
2006-06-20	2,325	2,330	2,275	2,280	46,100	2,280
2006-06-19	2,260	2,335	2,260	2,315	81,700	2,315
2006-06-16	2,280	2,300	2,250	2,260	88,100	2,260
2006-06-15	2,210	2,250	2,170	2,250	100,300	2,250
2006-06-14	2,150	2,210	2,075	2,195	214,000	2,195
2006-06-13	2,200	2,230	2,190	2,190	76,600	2,190
2006-06-12	2,210	2,280	2,190	2,270	166,300	2,270
2006-06-09	2,185	2,240	2,170	2,215	137,700	2,215
2006-06-08	2,250	2,265	2,185	2,205	91,800	2,205
2006-06-07	2,250	2,300	2,250	2,270	79,300	2,270
2006-06-06	2,265	2,320	2,220	2,270	108,500	2,270
2006-06-05	2,305	2,335	2,265	2,305	114,400	2,305
2006-06-02	2,335	2,340	2,235	2,320	136,500	2,320
2006-06-01	2,320	2,450	2,320	2,335	171,300	2,335
2006-05-31	2,310	2,340	2,290	2,315	103,100	2,315
2006-05-30	2,195	2,350	2,195	2,325	272,300	2,325
2006-05-29	2,240	2,260	2,200	2,235	122,200	2,235
2006-05-26	2,265	2,270	2,200	2,240	52,800	2,240
2006-05-25	2,200	2,270	2,200	2,240	113,200	2,240
2006-05-24	2,215	2,240	2,185	2,235	49,200	2,235
2006-05-23	2,180	2,255	2,140	2,220	159,000	2,220
2006-05-22	2,200	2,270	2,185	2,240	160,300	2,240
2006-05-19	2,080	2,180	2,070	2,180	319,200	2,180
2006-05-18	1,940	2,040	1,938	2,025	52,500	2,025
2006-05-17	1,950	2,005	1,946	2,000	62,000	2,000
2006-05-16	2,005	2,010	1,950	1,950	43,500	1,950
2006-05-15	2,025	2,050	2,000	2,005	35,500	2,005
2006-05-12	1,998	2,030	1,971	1,990	43,800	1,990
2006-05-11	2,025	2,055	1,978	1,999	41,200	1,999
2006-05-10	2,115	2,115	2,055	2,060	31,100	2,060
2006-05-09	2,105	2,130	2,085	2,085	35,600	2,085
2006-05-08	2,050	2,150	2,005	2,100	84,500	2,100
2006-05-02	2,000	2,055	2,000	2,045	33,000	2,045
2006-05-01	2,025	2,025	1,990	2,005	23,600	2,005
2006-04-28	2,040	2,055	2,010	2,020	36,400	2,020
2006-04-27	2,060	2,085	2,035	2,035	29,900	2,035
2006-04-26	2,045	2,080	2,040	2,050	27,600	2,050
2006-04-25	2,100	2,130	2,030	2,055	52,500	2,055
2006-04-24	2,100	2,130	2,050	2,075	46,700	2,075
2006-04-21	2,130	2,155	2,125	2,150	18,900	2,150
2006-04-20	2,160	2,160	2,120	2,130	19,600	2,130
2006-04-19	2,190	2,200	2,130	2,140	78,000	2,140
2006-04-18	2,150	2,185	2,085	2,185	36,800	2,185
2006-04-17	2,165	2,165	2,150	2,160	38,200	2,160
2006-04-14	2,145	2,180	2,115	2,165	39,700	2,165
2006-04-13	2,135	2,165	2,100	2,140	37,600	2,140
2006-04-12	2,165	2,165	2,120	2,135	51,700	2,135
2006-04-11	2,170	2,175	2,145	2,170	71,500	2,170
2006-04-10	2,085	2,185	2,065	2,160	145,300	2,160
2006-04-07	2,020	2,085	2,015	2,075	97,500	2,075
2006-04-06	2,035	2,035	2,005	2,015	49,000	2,015
2006-04-05	2,050	2,080	2,030	2,030	46,800	2,030
2006-04-04	2,035	2,090	2,035	2,055	89,900	2,055
2006-04-03	2,010	2,065	2,000	2,035	99,000	2,035
2006-03-31	2,050	2,060	1,989	1,989	63,900	1,989
2006-03-30	2,070	2,070	2,010	2,045	46,400	2,045
2006-03-29	2,045	2,055	2,015	2,050	29,600	2,050
2006-03-28	2,040	2,055	2,015	2,040	20,500	2,040
2006-03-27	2,050	2,080	2,000	2,075	31,200	2,075
2006-03-24	2,030	2,055	2,000	2,035	31,600	2,035
2006-03-23	2,075	2,075	2,020	2,030	30,000	2,030
2006-03-22	2,035	2,060	2,030	2,060	14,700	2,060
2006-03-20	2,000	2,070	2,000	2,050	35,100	2,050
2006-03-17	2,040	2,050	1,988	2,040	58,400	2,040
2006-03-16	2,095	2,095	2,000	2,040	63,700	2,040
2006-03-15	2,040	2,080	2,000	2,080	45,100	2,080
2006-03-14	2,085	2,090	1,990	2,020	58,300	2,020
2006-03-13	1,957	2,125	1,957	2,080	149,000	2,080
2006-03-10	1,980	1,980	1,910	1,930	88,100	1,930
2006-03-09	1,860	1,960	1,849	1,924	52,500	1,924
2006-03-08	1,899	1,899	1,811	1,840	37,300	1,840
2006-03-07	1,900	1,910	1,880	1,880	31,200	1,880
2006-03-06	1,880	1,915	1,814	1,885	55,800	1,885
2006-03-03	1,916	1,945	1,881	1,881	85,300	1,881
2006-03-02	1,932	1,955	1,913	1,916	52,000	1,916
2006-03-01	2,000	2,000	1,902	1,932	108,800	1,932
2006-02-28	1,969	2,030	1,875	2,005	116,600	2,005
2006-02-27	1,960	2,030	1,960	1,970	61,800	1,970
2006-02-24	1,990	1,990	1,921	1,956	84,800	1,956
2006-02-23	1,878	2,020	1,878	1,990	153,800	1,990
2006-02-22	1,865	1,940	1,830	1,908	122,800	1,908
2006-02-21	1,724	1,900	1,724	1,866	102,300	1,866
2006-02-20	1,772	1,810	1,724	1,749	103,300	1,749
2006-02-17	1,836	1,881	1,825	1,832	132,600	1,832
2006-02-16	1,910	1,935	1,806	1,866	247,400	1,866
2006-02-15	1,999	2,025	1,886	1,937	182,900	1,937
2006-02-14	2,010	2,065	1,960	1,999	125,300	1,999
2006-02-13	2,165	2,195	2,005	2,050	158,600	2,050
2006-02-10	2,255	2,285	2,155	2,205	118,100	2,205
2006-02-09	2,300	2,315	2,275	2,295	36,400	2,295
2006-02-08	2,380	2,390	2,245	2,245	127,800	2,245
2006-02-07	2,335	2,395	2,310	2,390	103,300	2,390
2006-02-06	2,300	2,355	2,295	2,335	55,600	2,335
2006-02-03	2,330	2,330	2,300	2,310	30,700	2,310
2006-02-02	2,305	2,330	2,300	2,300	24,500	2,300
2006-02-01	2,310	2,330	2,290	2,300	48,900	2,300
2006-01-31	2,335	2,350	2,295	2,310	68,100	2,310
2006-01-30	2,365	2,385	2,265	2,335	97,000	2,335
2006-01-27	2,200	2,480	2,200	2,325	114,000	2,325
2006-01-26	2,195	2,200	2,155	2,190	65,600	2,190
2006-01-25	2,200	2,200	2,135	2,180	52,900	2,180
2006-01-24	2,190	2,200	2,165	2,185	39,900	2,185
2006-01-23	2,150	2,190	2,130	2,190	56,400	2,190
2006-01-20	2,200	2,200	2,150	2,165	72,500	2,165
2006-01-19	2,130	2,180	2,110	2,160	77,100	2,160
2006-01-18	2,170	2,180	2,135	2,155	131,000	2,155
2006-01-17	2,195	2,220	2,175	2,205	88,900	2,205
2006-01-16	2,245	2,245	2,175	2,195	95,900	2,195
2006-01-13	2,155	2,280	2,155	2,200	137,300	2,200
2006-01-12	2,060	2,180	2,060	2,150	143,300	2,150
2006-01-11	2,100	2,115	2,080	2,100	218,200	2,100
2006-01-10	2,150	2,150	2,125	2,130	137,000	2,130
2006-01-06	2,130	2,160	2,090	2,135	174,200	2,135
2006-01-05	2,020	2,180	1,995	2,165	215,100	2,165
2006-01-04	1,933	2,100	1,933	2,005	51,200	2,005

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

2024年12月
日	月	火	水	木	金	土
« 11月29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