5186 ニッタ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,6251,6301,5891,59843,5001,598
2010-12-291,5911,6171,5901,61350,3001,613
2010-12-281,5701,5961,5701,59146,9001,591
2010-12-271,5621,5861,5591,57048,4001,570
2010-12-241,5841,5841,5521,56268,7001,562
2010-12-221,5981,6041,5711,57674,1001,576
2010-12-211,5711,6011,5711,58770,4001,587
2010-12-201,5801,5871,5601,57164,0001,571
2010-12-171,5991,6101,5721,580100,7001,580
2010-12-161,5641,5921,5631,58986,8001,589
2010-12-151,5751,5801,5341,560114,5001,560
2010-12-141,5281,5581,5231,556111,1001,556
2010-12-131,4881,5221,4851,51983,5001,519
2010-12-101,5001,5001,4641,477114,8001,477
2010-12-091,4911,4991,4721,47771,5001,477
2010-12-081,4761,5061,4731,483161,0001,483
2010-12-071,4501,4881,4421,47682,9001,476
2010-12-061,4501,4571,4361,45089,0001,450
2010-12-031,4801,4801,4421,450128,2001,450
2010-12-021,4711,5001,4651,491125,3001,491
2010-12-011,4361,4391,4001,43556,2001,435
2010-11-301,4511,4671,4351,43690,1001,436
2010-11-291,4301,4551,4261,450141,0001,450
2010-11-261,3731,3981,3521,35779,1001,357
2010-11-251,3971,4251,3801,39264,7001,392
2010-11-241,3571,4091,3391,37785,6001,377
2010-11-221,3921,4051,3791,39835,1001,398
2010-11-191,4291,4301,3761,38249,2001,382
2010-11-181,3391,4281,3351,422102,0001,422
2010-11-171,2891,3391,2801,33653,9001,336
2010-11-161,3051,3271,2691,30273,0001,302
2010-11-151,3341,3391,2991,30980,6001,309
2010-11-121,2941,3491,2871,33375,4001,333
2010-11-111,3081,3351,2751,29344,3001,293
2010-11-101,3171,3461,3061,31631,8001,316
2010-11-091,3091,3301,2891,31642,2001,316
2010-11-081,3231,3331,3011,30753,9001,307
2010-11-051,2831,3321,2831,32162,9001,321
2010-11-041,2591,2851,2521,28252,3001,282
2010-11-021,2441,2641,2331,25048,8001,250
2010-11-011,2741,2981,2581,26159,5001,261
2010-10-291,2211,2821,1951,274122,6001,274
2010-10-281,1971,2111,1821,18571,2001,185
2010-10-271,1741,1931,1741,17924,0001,179
2010-10-261,1811,2381,1661,17438,7001,174
2010-10-251,2271,2271,1831,19535,3001,195
2010-10-221,1801,2101,1771,19927,9001,199
2010-10-211,1931,2001,1751,18925,5001,189
2010-10-201,2081,2081,1821,19323,0001,193
2010-10-191,2111,2341,2061,21523,1001,215
2010-10-181,1951,2241,1951,21122,0001,211
2010-10-151,2391,2391,1961,20051,5001,200
2010-10-141,2021,2421,2021,22955,7001,229
2010-10-131,1871,2171,1871,20048,4001,200
2010-10-121,2101,2111,1501,16370,1001,163
2010-10-081,2681,2831,2191,22084,3001,220
2010-10-071,2981,3141,2921,29827,0001,298
2010-10-061,3071,3071,2791,29229,8001,292
2010-10-051,2661,3011,2461,29837,1001,298
2010-10-041,2861,2951,2611,26621,7001,266
2010-10-011,2901,2991,2681,28516,3001,285
2010-09-301,3251,3391,2851,28522,7001,285
2010-09-291,2971,3241,2841,32334,2001,323
2010-09-281,3081,3281,2561,30131,1001,301
2010-09-271,3011,3141,2781,31420,5001,314
2010-09-241,2961,3131,2751,27638,1001,276
2010-09-221,3301,3361,2931,29723,0001,297
2010-09-211,3351,3481,3051,33242,7001,332
2010-09-171,3141,3251,2941,31223,5001,312
2010-09-161,3331,3331,2911,30826,5001,308
2010-09-151,3221,3311,2861,32441,3001,324
2010-09-141,3321,3321,3031,32131,6001,321
2010-09-131,3241,3351,3191,32319,7001,323
2010-09-101,3371,3431,3081,32169,7001,321
2010-09-091,2751,3101,2581,30264,0001,302
2010-09-081,2251,2501,2121,24542,1001,245
2010-09-071,2031,2601,2031,23441,3001,234
2010-09-061,1661,2121,1661,21126,6001,211
2010-09-031,1491,1931,1361,16037,4001,160
2010-09-021,1781,1781,1461,15039,5001,150
2010-09-011,1411,1731,1411,15536,3001,155
2010-08-311,1921,2191,1321,13239,4001,132
2010-08-301,2101,2281,1891,19231,4001,192
2010-08-271,1721,1991,1721,19430,1001,194
2010-08-261,1831,1941,1631,17240,1001,172
2010-08-251,1911,1991,1711,18424,5001,184
2010-08-241,1901,2071,1801,19127,0001,191
2010-08-231,2121,2221,1921,21027,4001,210
2010-08-201,2141,2391,2121,21234,8001,212
2010-08-191,2481,2721,2321,24239,2001,242
2010-08-181,2671,2671,2181,24130,1001,241
2010-08-171,2351,2581,2231,25028,1001,250
2010-08-161,2661,2681,2331,24927,7001,249
2010-08-131,2381,2671,2311,26539,2001,265
2010-08-121,2161,2831,2051,233110,8001,233
2010-08-111,2651,2701,2431,24623,8001,246
2010-08-101,3041,3281,2861,28925,9001,289
2010-08-091,3001,3241,2941,30422,5001,304
2010-08-061,2961,3261,2921,31237,3001,312
2010-08-051,3001,3151,2891,30341,9001,303
2010-08-041,3081,3261,2631,27386,1001,273
2010-08-031,3221,3441,3051,32398,0001,323
2010-08-021,3321,3491,3131,32736,4001,327
2010-07-301,4041,4041,3471,34732,5001,347
2010-07-291,4001,4251,4001,40428,7001,404
2010-07-281,4051,4231,3721,40048,5001,400
2010-07-271,4171,4281,3991,40537,8001,405
2010-07-261,3641,4191,3641,41123,7001,411
2010-07-231,3891,3891,3491,36133,4001,361
2010-07-221,3511,3531,3391,34329,0001,343
2010-07-211,3801,3861,3611,36230,3001,362
2010-07-201,3641,3971,3641,37835,6001,378
2010-07-161,3951,4201,3701,38444,9001,384
2010-07-151,4451,4451,4021,40243,9001,402
2010-07-141,4311,4581,4301,44534,3001,445
2010-07-131,4391,4481,4011,41541,4001,415
2010-07-121,4761,4861,4421,44727,5001,447
2010-07-091,4681,4851,4621,47061,2001,470
2010-07-081,4331,4341,4201,42823,4001,428
2010-07-071,4311,4431,3881,40324,5001,403
2010-07-061,3951,4481,3861,42328,9001,423
2010-07-051,3961,4071,3901,40028,8001,400
2010-07-021,3901,4141,3871,39658,6001,396
2010-07-011,4041,4441,3911,39741,9001,397
2010-06-301,3871,4441,3561,43291,9001,432
2010-06-291,4821,4921,4221,43395,7001,433
2010-06-281,5621,5761,4921,50451,2001,504
2010-06-251,5401,5871,5301,58367,0001,583
2010-06-241,5341,5791,5161,56929,5001,569
2010-06-231,5401,5551,5301,55021,7001,550
2010-06-221,5711,5801,5351,58031,2001,580
2010-06-211,5731,5941,5631,59430,3001,594
2010-06-181,5641,5831,5531,57050,7001,570
2010-06-171,5811,5841,5521,56435,1001,564
2010-06-161,5741,5981,5591,59689,9001,596
2010-06-151,5751,5761,5501,55145,0001,551
2010-06-141,5491,5831,5381,57544,2001,575
2010-06-111,5121,5391,5081,53360,8001,533
2010-06-101,4901,5091,4651,50846,2001,508
2010-06-091,4811,5001,4651,48661,5001,486
2010-06-081,4391,4771,4381,45119,6001,451
2010-06-071,5001,5001,4501,45219,7001,452
2010-06-041,5291,5291,4991,51946,6001,519
2010-06-031,5011,5291,4701,52948,1001,529
2010-06-021,4601,4901,4351,46461,3001,464
2010-06-011,4801,5001,4351,50061,0001,500
2010-05-311,4341,4841,4121,47276,1001,472
2010-05-281,4001,4661,3811,458142,6001,458
2010-05-271,2901,3911,2901,38187,3001,381
2010-05-261,3121,3351,3091,31971,0001,319
2010-05-251,3551,3551,3151,32735,7001,327
2010-05-241,3521,3901,3371,37971,1001,379
2010-05-211,3951,4031,3641,379137,4001,379
2010-05-201,4071,4141,3571,40252,0001,402
2010-05-191,3961,4091,3781,40743,0001,407
2010-05-181,3871,4501,3651,429107,4001,429
2010-05-171,4871,4871,3691,38687,9001,386
2010-05-141,4131,4751,4131,45742,9001,457
2010-05-131,4141,4461,4141,44213,0001,442
2010-05-121,4291,4511,4071,41526,7001,415
2010-05-111,4681,5001,4251,42938,5001,429
2010-05-101,3501,4401,3491,43859,6001,438
2010-05-071,3711,3911,3671,38043,5001,380
2010-05-061,4571,4821,4241,42674,8001,426
2010-04-301,4821,4991,4711,48741,6001,487
2010-04-281,4521,5141,4521,48073,0001,480
2010-04-271,5211,5431,5101,52257,4001,522
2010-04-261,4911,5381,4911,53074,6001,530
2010-04-231,4621,4951,4581,49138,4001,491
2010-04-221,4641,4851,4451,47558,9001,475
2010-04-211,4591,5031,4581,49472,8001,494
2010-04-201,4501,4541,4141,41941,9001,419
2010-04-191,4551,4551,4101,43260,8001,432
2010-04-161,4721,4801,4441,46182,6001,461
2010-04-151,4971,4971,4611,474103,9001,474
2010-04-141,5361,5371,4861,50080,1001,500
2010-04-131,5481,5491,5091,51661,3001,516
2010-04-121,5381,5801,4981,56988,5001,569
2010-04-091,4871,5131,4761,50961,3001,509
2010-04-081,5051,5221,4911,49366,1001,493
2010-04-071,5721,5781,5411,545109,9001,545
2010-04-061,5561,5821,5021,54875,0001,548
2010-04-051,5231,5481,5201,54642,0001,546
2010-04-021,5401,5461,5151,52886,2001,528
2010-04-011,4911,5401,4581,532107,4001,532
2010-03-311,4801,4981,4551,49178,1001,491
2010-03-301,4221,4591,4131,45568,3001,455
2010-03-291,4031,4331,4011,42929,9001,429
2010-03-261,4301,4411,3971,43694,9001,436
2010-03-251,4381,4381,3971,409105,9001,409
2010-03-241,4521,4621,4101,43554,0001,435
2010-03-231,4021,4731,4021,46279,0001,462
2010-03-191,4131,4461,3921,43156,0001,431
2010-03-181,3701,4271,3621,39256,6001,392
2010-03-171,3801,3931,3601,37729,3001,377
2010-03-161,3491,4191,3311,380111,1001,380
2010-03-151,3231,3341,2971,33064,2001,330
2010-03-121,2961,3321,2961,31660,4001,316
2010-03-111,3001,3311,2971,32677,0001,326
2010-03-101,2621,2811,2481,270124,0001,270
2010-03-091,3151,3151,2861,29249,0001,292
2010-03-081,3201,3331,2801,29961,2001,299
2010-03-051,2721,3261,2621,30762,9001,307
2010-03-041,2781,2891,2671,27236,7001,272
2010-03-031,2941,3001,2841,29915,1001,299
2010-03-021,2891,3011,2731,29483,3001,294
2010-03-011,2921,3181,2701,27651,7001,276
2010-02-261,2671,3121,2671,30846,3001,308
2010-02-251,3281,3281,2521,26773,6001,267
2010-02-241,2821,3201,2771,29840,9001,298
2010-02-231,3001,3141,2801,29644,4001,296
2010-02-221,2321,3271,2301,291125,7001,291
2010-02-191,2671,2671,1931,20746,6001,207
2010-02-181,2971,2971,2631,26940,4001,269
2010-02-171,3011,3101,2801,29731,6001,297
2010-02-161,2781,2951,2761,28623,8001,286
2010-02-151,2781,3031,2331,25433,6001,254
2010-02-121,2581,2581,2301,25327,1001,253
2010-02-101,2781,2781,2321,23931,8001,239
2010-02-091,2511,2761,2361,27236,2001,272
2010-02-081,2561,3081,2511,26917,5001,269
2010-02-051,3121,3121,2701,27917,4001,279
2010-02-041,3431,3431,2861,31219,8001,312
2010-02-031,3241,3351,2891,31515,2001,315
2010-02-021,2951,3231,2701,31129,5001,311
2010-02-011,3201,3561,2691,31218,1001,312
2010-01-291,3441,3441,3151,32622,8001,326
2010-01-281,3441,3771,3291,37220,0001,372
2010-01-271,3461,3531,3261,33123,5001,331
2010-01-261,3841,4141,3591,36019,0001,360
2010-01-251,4011,4251,3971,39826,6001,398
2010-01-221,4001,4151,3621,40032,9001,400
2010-01-211,3801,4601,3721,44946,6001,449
2010-01-201,4331,4331,3871,39415,9001,394
2010-01-191,4001,4531,3681,41720,3001,417
2010-01-181,4091,4221,4071,41120,2001,411
2010-01-151,3981,4181,3981,41227,9001,412
2010-01-141,3651,3941,3461,39429,3001,394
2010-01-131,3351,3551,3181,35043,8001,350
2010-01-121,3121,3331,3031,32945,1001,329
2010-01-081,2911,3121,2321,30551,5001,305
2010-01-071,2771,3001,2621,26818,9001,268
2010-01-061,2991,2991,2271,28928,3001,289
2010-01-051,2991,3081,2751,29314,9001,293
2010-01-041,2301,2861,2301,28614,6001,286

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