5186 ニッタ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,3152,3252,2952,30026,3002,300
2007-12-272,3502,3502,3002,32534,2002,325
2007-12-262,2752,3152,2702,31047,0002,310
2007-12-252,2902,2902,2352,25057,2002,250
2007-12-212,1802,2202,1652,21075,4002,210
2007-12-202,2902,3002,1502,16599,9002,165
2007-12-192,2602,3052,2402,25036,4002,250
2007-12-182,2502,3402,2452,28581,5002,285
2007-12-172,4402,4452,3252,33091,5002,330
2007-12-142,4002,4352,3852,41066,9002,410
2007-12-132,4202,4702,4102,41564,7002,415
2007-12-122,4302,4552,3802,45548,7002,455
2007-12-112,4852,4952,4352,45039,2002,450
2007-12-102,5152,5152,4502,45524,5002,455
2007-12-072,5002,5302,4952,50548,0002,505
2007-12-062,4652,4902,4552,49032,0002,490
2007-12-052,3952,4702,3952,46040,1002,460
2007-12-042,4752,4752,4302,43547,5002,435
2007-12-032,4902,4952,4452,47554,9002,475
2007-11-302,3902,4602,3852,45588,9002,455
2007-11-292,3752,4302,3552,39064,7002,390
2007-11-282,3502,3502,2602,30055,2002,300
2007-11-272,2352,3752,2252,31083,6002,310
2007-11-262,1902,2352,1802,23038,2002,230
2007-11-222,1952,2402,1602,18565,2002,185
2007-11-212,1952,2252,1552,16056,1002,160
2007-11-202,2002,2202,1352,20067,4002,200
2007-11-192,2852,3202,2302,23552,0002,235
2007-11-162,3302,3552,2852,31054,7002,310
2007-11-152,4002,4202,3752,39041,7002,390
2007-11-142,3552,4052,3552,40556,9002,405
2007-11-132,3352,3702,3302,35087,3002,350
2007-11-122,2902,3652,2752,325120,0002,325
2007-11-092,2702,3202,2302,25053,2002,250
2007-11-082,3252,3352,2602,29537,4002,295
2007-11-072,3852,3952,3552,36026,8002,360
2007-11-062,3702,3902,3302,38538,6002,385
2007-11-052,3502,3902,3252,34047,9002,340
2007-11-022,4502,4702,4102,42515,6002,425
2007-11-012,4752,4952,4402,49039,6002,490
2007-10-312,3702,4552,3352,45037,3002,450
2007-10-302,4752,4752,3402,36572,1002,365
2007-10-292,4202,4702,4152,44569,5002,445
2007-10-262,4002,4252,3752,42068,4002,420
2007-10-252,3202,3452,3052,32545,3002,325
2007-10-242,3402,3552,3102,32046,9002,320
2007-10-232,3752,3752,3252,34568,1002,345
2007-10-222,4002,4252,3402,41535,1002,415
2007-10-192,4602,4652,4352,44037,0002,440
2007-10-182,4302,4852,4252,47037,7002,470
2007-10-172,3452,4152,3452,39040,8002,390
2007-10-162,4402,4552,3702,38546,0002,385
2007-10-152,4802,4802,4352,46543,3002,465
2007-10-122,4402,4602,4252,42534,6002,425
2007-10-112,3902,4402,3802,43536,0002,435
2007-10-102,4252,4302,3952,39536,2002,395
2007-10-092,3452,4352,3452,420101,1002,420
2007-10-052,3602,3602,3352,33545,8002,335
2007-10-042,3402,3702,3402,35040,3002,350
2007-10-032,3452,3452,3252,34542,3002,345
2007-10-022,3652,3802,3352,34527,2002,345
2007-10-012,3652,3702,3152,32080,3002,320
2007-09-282,2952,3352,2652,33556,3002,335
2007-09-272,2652,2952,2102,28531,0002,285
2007-09-262,2002,2502,1952,24039,3002,240
2007-09-252,1902,2202,1102,20569,0002,205
2007-09-212,2002,2102,1802,20579,5002,205
2007-09-202,2852,3152,1502,190156,8002,190
2007-09-192,2602,3002,2602,28553,3002,285
2007-09-182,2202,2402,2052,22079,2002,220
2007-09-142,2052,2152,1702,20574,2002,205
2007-09-132,1852,2002,1702,18559,3002,185
2007-09-122,1902,2152,1452,160134,7002,160
2007-09-112,2052,2152,1552,19094,3002,190
2007-09-102,1602,2502,1602,23590,3002,235
2007-09-072,2152,2552,1902,25083,8002,250
2007-09-062,2002,2152,1202,210137,0002,210
2007-09-052,3102,3202,2252,22560,1002,225
2007-09-042,3502,3602,3102,32029,9002,320
2007-09-032,3902,3902,3252,35028,0002,350
2007-08-312,2952,3702,2952,37063,9002,370
2007-08-302,2852,3002,2652,27516,1002,275
2007-08-292,2302,2602,2302,24546,1002,245
2007-08-282,3652,3652,3102,33075,0002,330
2007-08-272,2952,3852,2952,365102,5002,365
2007-08-242,3452,3452,2352,255172,1002,255
2007-08-232,2902,3202,2902,30597,1002,305
2007-08-222,3552,3852,2652,270111,7002,270
2007-08-212,3002,4002,3002,37058,6002,370
2007-08-202,3102,3202,2502,28051,3002,280
2007-08-172,4152,4202,2002,21047,6002,210
2007-08-162,3652,3902,2652,350100,3002,350
2007-08-152,4102,4802,3802,380107,8002,380
2007-08-142,4152,4302,3802,41059,6002,410
2007-08-132,5002,5002,4352,44048,5002,440
2007-08-102,4702,5552,4652,49592,8002,495
2007-08-092,5452,6302,4952,550179,6002,550
2007-08-082,4552,5102,4402,49577,0002,495
2007-08-072,4602,4702,4452,45053,1002,450
2007-08-062,4202,4702,3852,460128,6002,460
2007-08-032,5652,5652,5102,55074,0002,550
2007-08-022,5802,5902,5102,555104,9002,555
2007-08-012,5902,6202,5552,56063,5002,560
2007-07-312,5902,6602,5902,64066,9002,640
2007-07-302,5802,6002,5102,575101,7002,575
2007-07-272,6502,6502,5652,61554,7002,615
2007-07-262,6902,7252,6702,69074,2002,690
2007-07-252,7152,7252,7052,70550,7002,705
2007-07-242,7302,7652,7152,75538,5002,755
2007-07-232,8352,8352,7252,72576,1002,725
2007-07-202,8052,8652,8002,83073,4002,830
2007-07-192,7602,7952,7502,77060,3002,770
2007-07-182,7602,7752,7252,73541,6002,735
2007-07-172,7952,7952,7352,75553,4002,755
2007-07-132,7652,7852,7152,73562,7002,735
2007-07-122,7802,7952,7302,75559,5002,755
2007-07-112,8002,8002,7502,79074,1002,790
2007-07-102,8202,8202,7752,81532,8002,815
2007-07-092,7952,8002,7702,79532,8002,795
2007-07-062,8202,8352,7752,79089,6002,790
2007-07-052,7902,8102,7852,80531,7002,805
2007-07-042,8002,8252,8002,82058,7002,820
2007-07-032,8352,8402,7952,835109,9002,835
2007-07-022,7552,8402,7452,830153,0002,830
2007-06-292,7552,7552,7252,75050,3002,750
2007-06-282,7252,7552,7202,75074,9002,750
2007-06-272,7302,7352,6902,72081,7002,720
2007-06-262,7402,7652,7302,74595,4002,745
2007-06-252,7452,7952,7402,740151,9002,740
2007-06-222,7002,7552,6852,745160,8002,745
2007-06-212,6552,6852,6202,675112,7002,675
2007-06-202,6052,6502,6052,64097,2002,640
2007-06-192,6152,6152,5852,60583,8002,605
2007-06-182,5502,6152,5502,610170,0002,610
2007-06-152,5002,5352,4952,53086,8002,530
2007-06-142,4202,4602,4052,46097,7002,460
2007-06-132,4202,4202,4002,40541,1002,405
2007-06-122,4002,4452,4002,43567,1002,435
2007-06-112,4702,4902,3752,410229,9002,410
2007-06-082,5002,5102,4602,50591,4002,505
2007-06-072,5152,5252,5052,52554,0002,525
2007-06-062,5702,5702,5502,56039,8002,560
2007-06-052,5552,5702,5402,57042,9002,570
2007-06-042,5802,5802,5452,56559,8002,565
2007-06-012,5952,6002,5702,58087,8002,580
2007-05-312,5652,5952,5602,59542,8002,595
2007-05-302,5702,5852,5302,56071,6002,560
2007-05-292,5452,5602,5252,555100,2002,555
2007-05-282,5002,5402,5002,54092,5002,540
2007-05-252,5152,5352,4702,48589,1002,485
2007-05-242,5002,5152,4952,51059,8002,510
2007-05-232,5002,5152,4802,49542,9002,495
2007-05-222,4302,5002,4302,50069,9002,500
2007-05-212,4452,4602,4202,44055,6002,440
2007-05-182,4052,4952,4052,430124,9002,430
2007-05-172,4852,4852,4102,445159,5002,445
2007-05-162,4602,4802,4252,480113,2002,480
2007-05-152,5152,5152,4652,480160,8002,480
2007-05-142,5802,5952,4952,520125,3002,520
2007-05-112,6102,6102,5652,58570,2002,585
2007-05-102,6302,6402,6152,62586,2002,625
2007-05-092,6002,6302,6002,62562,5002,625
2007-05-082,6502,6552,6052,62590,8002,625
2007-05-072,6752,6902,6152,665201,2002,665
2007-05-022,5902,5952,5602,59558,3002,595
2007-05-012,6052,6202,5802,60059,7002,600
2007-04-272,5852,6402,5752,620157,3002,620
2007-04-262,5502,5852,5402,575101,4002,575
2007-04-252,5402,5552,5052,54598,9002,545
2007-04-242,5502,5502,4752,530159,8002,530
2007-04-232,5252,5652,5152,555145,4002,555
2007-04-202,5002,5352,4752,490162,1002,490
2007-04-192,4702,5352,4552,485144,1002,485
2007-04-182,5202,5602,4752,495331,5002,495
2007-04-172,5902,6102,5252,560465,1002,560
2007-04-162,4302,4502,4102,430110,1002,430
2007-04-132,4452,4502,3852,390130,4002,390
2007-04-122,4402,4602,4302,45076,9002,450
2007-04-112,4552,4702,4252,45095,8002,450
2007-04-102,4802,4852,4502,465106,1002,465
2007-04-092,4552,4802,4402,480131,5002,480
2007-04-062,4502,4752,4452,47065,4002,470
2007-04-052,4452,4552,4052,425108,7002,425
2007-04-042,4302,4552,4152,445141,2002,445
2007-04-032,4302,4452,3852,420139,3002,420
2007-04-022,5102,5102,4152,425150,8002,425
2007-03-302,4952,5352,4652,520273,8002,520
2007-03-292,3602,5552,3252,505313,1002,505
2007-03-282,3802,3802,3702,37550,2002,375
2007-03-272,3952,3952,3552,37595,3002,375
2007-03-262,3902,4002,3652,38070,9002,380
2007-03-232,3552,4252,3402,415109,7002,415
2007-03-222,3702,3702,3402,35571,0002,355
2007-03-202,3302,3602,3102,340153,1002,340
2007-03-192,2402,2952,2402,29086,6002,290
2007-03-162,2502,2952,2252,275187,0002,275
2007-03-152,2602,2652,2302,24076,1002,240
2007-03-142,2502,2702,2102,22075,1002,220
2007-03-132,2952,3002,2752,28075,8002,280
2007-03-122,2752,3152,2602,285170,4002,285
2007-03-092,2502,2502,2002,230164,5002,230
2007-03-082,1602,1702,1352,17037,3002,170
2007-03-072,1452,1752,1302,145106,2002,145
2007-03-062,1152,1302,1002,12562,6002,125
2007-03-052,1552,1602,0852,110170,8002,110
2007-03-022,2202,2302,1602,17090,6002,170
2007-03-012,2502,2802,2252,230141,9002,230
2007-02-282,1352,2752,1002,265183,8002,265
2007-02-272,3202,3652,2902,335163,1002,335
2007-02-262,2852,3152,2752,295139,3002,295
2007-02-232,2652,2752,2502,265126,1002,265
2007-02-222,2502,2652,2252,24082,4002,240
2007-02-212,2402,2502,2352,245106,4002,245
2007-02-202,2352,2402,2202,22531,4002,225
2007-02-192,2202,2502,2202,23049,3002,230
2007-02-162,2502,2652,2152,225116,6002,225
2007-02-152,2652,2652,2352,25083,4002,250
2007-02-142,2552,2702,2352,255169,0002,255
2007-02-132,3102,3202,1752,205312,2002,205
2007-02-092,2002,2752,2002,270220,5002,270
2007-02-082,2202,2302,1652,18072,2002,180
2007-02-072,2152,2202,1702,19596,5002,195
2007-02-062,1302,2002,1252,18583,0002,185
2007-02-052,1902,2052,1452,15599,7002,155
2007-02-022,1852,2152,1652,19094,8002,190
2007-02-012,2152,2252,1902,21569,2002,215
2007-01-312,2202,2502,2052,215116,4002,215
2007-01-302,1602,2352,1602,205111,4002,205
2007-01-292,1602,1702,1502,165105,2002,165
2007-01-262,1002,1102,0852,10059,5002,100
2007-01-252,1402,1402,1052,11035,3002,110
2007-01-242,1402,1402,1102,13045,1002,130
2007-01-232,1102,1552,0902,12067,5002,120
2007-01-222,0902,1202,0752,10573,6002,105
2007-01-192,0802,0852,0702,07554,9002,075
2007-01-182,0802,1052,0702,07571,3002,075
2007-01-172,0552,0752,0502,07057,4002,070
2007-01-162,0702,0802,0502,06536,6002,065
2007-01-152,0502,0652,0452,06552,2002,065
2007-01-122,0352,0652,0352,06555,0002,065
2007-01-112,0552,0652,0302,03539,8002,035
2007-01-102,0952,0952,0302,05558,0002,055
2007-01-092,0702,0952,0702,09023,3002,090
2007-01-052,1102,1102,0852,08557,0002,085
2007-01-042,1002,1152,0852,11015,2002,110

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