1. HOME >
  2. 株価時系列 >
  3. 5186 >
  4. 2012年

5186 ニッタ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3921,3951,3751,38016,9001,380
2012-12-271,3851,4051,3801,38523,9001,385
2012-12-261,3931,3981,3661,37723,3001,377
2012-12-251,4211,4261,3781,38227,5001,382
2012-12-211,3931,3961,3551,36131,3001,361
2012-12-201,3501,3921,3461,38456,3001,384
2012-12-191,3381,3451,3211,33846,6001,338
2012-12-181,3501,3531,3151,32334,0001,323
2012-12-171,3401,3521,3301,35073,5001,350
2012-12-141,2971,3181,2881,31057,7001,310
2012-12-131,3001,3151,2931,29934,0001,299
2012-12-121,2901,3021,2791,28223,9001,282
2012-12-111,2941,2961,2771,28919,7001,289
2012-12-101,3011,3041,2921,29654,9001,296
2012-12-071,2601,2801,2551,27523,4001,275
2012-12-061,2481,2591,2471,25226,1001,252
2012-12-051,2271,2501,2261,24322,5001,243
2012-12-041,2301,2471,2151,22724,0001,227
2012-12-031,2431,2441,2281,22840,4001,228
2012-11-301,2611,2671,2441,24423,6001,244
2012-11-291,2361,2651,2361,25917,3001,259
2012-11-281,2531,2561,2311,23527,8001,235
2012-11-271,2771,2851,2421,25849,5001,258
2012-11-261,3061,3131,2701,27770,2001,277
2012-11-221,2881,3171,2851,30531,6001,305
2012-11-211,2641,2911,2641,29024,3001,290
2012-11-201,2761,2911,2731,27525,8001,275
2012-11-191,2551,2891,2551,27723,5001,277
2012-11-161,2601,2671,2361,26240,7001,262
2012-11-151,2551,2751,2521,26232,3001,262
2012-11-141,2501,2771,2411,27133,9001,271
2012-11-131,2481,2691,2381,25929,4001,259
2012-11-121,2611,2651,2481,24822,5001,248
2012-11-091,2631,2691,2511,26118,9001,261
2012-11-081,2901,3031,2601,27119,6001,271
2012-11-071,3001,3041,2841,28928,8001,289
2012-11-061,3081,3181,2831,28422,5001,284
2012-11-051,3301,3391,3171,32247,7001,322
2012-11-021,2571,2621,2531,25918,9001,259
2012-11-011,2421,2581,2171,24416,4001,244
2012-10-311,2161,2681,2161,22816,0001,228
2012-10-301,2551,2721,2221,22420,9001,224
2012-10-291,2491,2761,2491,25513,7001,255
2012-10-261,2561,2631,2331,24710,4001,247
2012-10-251,2461,2611,2181,25913,2001,259
2012-10-241,2171,2531,2171,24616,3001,246
2012-10-231,2511,2511,2271,2439,5001,243
2012-10-221,2301,2571,2181,24417,1001,244
2012-10-191,2471,2591,2321,25215,5001,252
2012-10-181,2131,2611,2131,25718,4001,257
2012-10-171,2251,2361,2111,21822,1001,218
2012-10-161,2261,2261,2051,22127,0001,221
2012-10-151,1901,2261,1801,22625,5001,226
2012-10-121,1691,1851,1691,18329,4001,183
2012-10-111,1611,1791,1611,16221,0001,162
2012-10-101,1901,1901,1701,17831,6001,178
2012-10-091,2071,2241,2031,21232,2001,212
2012-10-051,2111,2251,2061,22025,7001,220
2012-10-041,1981,2261,1941,21022,1001,210
2012-10-031,2171,2181,1911,19559,1001,195
2012-10-021,2281,2281,2141,21532,9001,215
2012-10-011,2351,2401,2181,22937,4001,229
2012-09-281,2321,2391,2231,23752,1001,237
2012-09-271,2161,2301,1981,22234,2001,222
2012-09-261,2141,2461,2051,21241,6001,212
2012-09-251,2211,2421,2011,23767,9001,237
2012-09-241,2141,2281,2121,22138,2001,221
2012-09-211,2161,2261,1991,21438,1001,214
2012-09-201,2311,2381,2131,21632,2001,216
2012-09-191,2271,2551,2171,24336,3001,243
2012-09-181,2381,2451,2071,22748,2001,227
2012-09-141,2151,2291,2091,22338,4001,223
2012-09-131,2071,2251,1961,20319,2001,203
2012-09-121,1911,2101,1891,20717,8001,207
2012-09-111,2021,2021,1741,18937,9001,189
2012-09-101,2021,2121,1941,20623,7001,206
2012-09-071,1731,2061,1731,20230,4001,202
2012-09-061,1981,1981,1671,17242,6001,172
2012-09-051,2231,2231,1951,19823,0001,198
2012-09-041,2251,2451,2131,22735,6001,227
2012-09-031,2471,2551,2011,23248,7001,232
2012-08-311,2881,2881,2571,25823,8001,258
2012-08-301,3061,3071,2941,29632,6001,296
2012-08-291,3051,3101,2881,31023,6001,310
2012-08-281,3021,3131,2991,30550,5001,305
2012-08-271,3131,3131,2901,30152,1001,301
2012-08-241,3351,3391,3071,31357,3001,313
2012-08-231,3291,3401,3251,33530,4001,335
2012-08-221,3261,3291,3151,32916,8001,329
2012-08-211,3161,3351,3111,33135,5001,331
2012-08-201,2981,3231,2911,31623,3001,316
2012-08-171,2911,2991,2841,29742,4001,297
2012-08-161,2901,3001,2891,30017,4001,300
2012-08-151,3001,3001,2851,29427,4001,294
2012-08-141,2651,2991,2601,29938,0001,299
2012-08-131,2801,2801,2481,26018,1001,260
2012-08-101,2701,2841,2681,27935,7001,279
2012-08-091,2511,2641,2511,26228,1001,262
2012-08-081,2281,2571,2261,25131,9001,251
2012-08-071,2101,2411,1961,22824,3001,228
2012-08-061,1941,2131,1881,21028,3001,210
2012-08-031,2131,2131,1831,19430,1001,194
2012-08-021,1981,2171,1911,21337,6001,213
2012-08-011,1921,2031,1821,19227,1001,192
2012-07-311,1621,2121,1621,20538,3001,205
2012-07-301,1851,1921,1791,19235,9001,192
2012-07-271,1791,1921,1641,17124,5001,171
2012-07-261,1461,1671,1361,16423,4001,164
2012-07-251,1961,1961,1321,13868,8001,138
2012-07-241,2021,2031,1801,19042,4001,190
2012-07-231,2141,2401,2021,20226,0001,202
2012-07-201,2261,2461,2111,21851,6001,218
2012-07-191,2071,2391,2001,22550,0001,225
2012-07-181,1991,2121,1951,19533,9001,195
2012-07-171,2241,2251,1971,19864,2001,198
2012-07-131,2081,2131,2031,21265,5001,212
2012-07-121,2331,2331,2111,21137,7001,211
2012-07-111,2381,2421,2201,23334,9001,233
2012-07-101,2741,2861,2411,24288,5001,242
2012-07-091,2711,2711,2391,25095,1001,250
2012-07-061,3141,3171,2671,29148,2001,291
2012-07-051,3001,3251,3001,31334,6001,313
2012-07-041,3211,3251,2981,29939,7001,299
2012-07-031,2741,3261,2731,31195,9001,311
2012-07-021,2671,2731,2461,25965,1001,259
2012-06-291,2361,2551,2251,23773,5001,237
2012-06-281,2301,2461,2211,24048,2001,240
2012-06-271,2531,2531,2171,23222,3001,232
2012-06-261,2441,2661,2381,24637,5001,246
2012-06-251,2751,2751,2481,24945,7001,249
2012-06-221,2531,2731,2531,25930,4001,259
2012-06-211,2501,2831,2501,26844,7001,268
2012-06-201,2421,2591,2401,24933,8001,249
2012-06-191,2401,2491,2261,23022,1001,230
2012-06-181,2111,2501,2101,24544,5001,245
2012-06-151,2351,2351,2031,21186,4001,211
2012-06-141,2401,2401,2211,23540,7001,235
2012-06-131,2501,2661,2351,24265,5001,242
2012-06-121,2651,2651,2411,25345,6001,253
2012-06-111,2731,2941,2671,28070,1001,280
2012-06-081,2511,2611,2361,243108,1001,243
2012-06-071,2531,2641,2221,26292,8001,262
2012-06-061,2061,2591,2061,24456,2001,244
2012-06-051,2011,2121,1871,20360,7001,203
2012-06-041,1911,2121,1731,20152,9001,201
2012-06-011,2071,2181,1701,21664,9001,216
2012-05-311,2261,2261,2111,21871,3001,218
2012-05-301,2581,2581,2221,24773,1001,247
2012-05-291,2501,2691,2181,25887,7001,258
2012-05-281,2661,2791,2631,26668,8001,266
2012-05-251,3211,3251,2661,27377,5001,273
2012-05-241,3261,3371,3001,32060,6001,320
2012-05-231,3291,3381,3121,32585,1001,325
2012-05-221,3431,3621,3151,31870,7001,318
2012-05-211,3311,3531,3201,33065,1001,330
2012-05-181,3471,3531,3291,33859,8001,338
2012-05-171,3511,3751,3411,36591,3001,365
2012-05-161,4451,4451,3731,38171,1001,381
2012-05-151,3471,4701,3451,456192,9001,456
2012-05-141,4221,4221,3381,34777,7001,347
2012-05-111,4491,4631,4451,45239,2001,452
2012-05-101,4541,4571,4281,44663,1001,446
2012-05-091,4861,4881,4691,48156,5001,481
2012-05-081,4641,4941,4561,48853,9001,488
2012-05-071,4671,4831,4461,45859,3001,458
2012-05-021,5051,5211,4981,52144,7001,521
2012-05-011,5201,5201,4921,49633,9001,496
2012-04-271,5121,5461,5031,52072,6001,520
2012-04-261,5121,5231,5041,52076,3001,520
2012-04-251,5001,5151,4981,51356,5001,513
2012-04-241,4611,4891,4581,48349,9001,483
2012-04-231,4811,4901,4561,46653,7001,466
2012-04-201,5001,5001,4851,48823,9001,488
2012-04-191,5001,5121,4851,49255,1001,492
2012-04-181,5001,5091,4891,50643,9001,506
2012-04-171,4591,4961,4451,48383,1001,483
2012-04-161,4541,4681,4421,45550,3001,455
2012-04-131,4731,4791,4541,46664,1001,466
2012-04-121,4501,4571,4271,452105,7001,452
2012-04-111,4511,4661,4341,45671,7001,456
2012-04-101,4651,4851,4511,45461,0001,454
2012-04-091,4621,4851,4561,47054,0001,470
2012-04-061,4831,4901,4671,47447,4001,474
2012-04-051,4941,4951,4721,48455,9001,484
2012-04-041,5391,5531,4881,50689,1001,506
2012-04-031,5351,5501,5151,54289,4001,542
2012-04-021,5351,5361,5151,524103,1001,524
2012-03-301,5221,5441,5111,519144,4001,519
2012-03-291,5441,5441,5051,52075,7001,520
2012-03-281,5411,5541,5281,54477,8001,544
2012-03-271,5601,5751,5421,55284,0001,552
2012-03-261,5301,5581,5251,55383,1001,553
2012-03-231,5601,5601,5171,53788,3001,537
2012-03-221,5311,5611,5241,544122,4001,544
2012-03-211,5081,5551,5011,517136,1001,517
2012-03-191,5181,5191,4871,49076,5001,490
2012-03-161,5071,5151,4821,48888,6001,488
2012-03-151,5101,5171,4911,501121,2001,501
2012-03-141,4391,4811,4341,47495,4001,474
2012-03-131,4081,4341,4071,42076,1001,420
2012-03-121,4251,4251,4011,40250,0001,402
2012-03-091,3911,4201,3911,416100,8001,416
2012-03-081,4101,4131,3981,40639,2001,406
2012-03-071,3861,4051,3861,40543,9001,405
2012-03-061,4131,4181,4001,40459,6001,404
2012-03-051,4201,4351,4101,41462,1001,414
2012-03-021,4271,4401,4181,42637,1001,426
2012-03-011,4261,4471,4051,41246,3001,412
2012-02-291,4391,4541,4151,41859,1001,418
2012-02-281,4171,4391,4011,42865,8001,428
2012-02-271,4261,4261,4041,41884,2001,418
2012-02-241,4231,4271,4051,41262,2001,412
2012-02-231,4221,4301,4121,42357,6001,423
2012-02-221,4171,4301,4011,42648,5001,426
2012-02-211,4101,4171,4001,41249,0001,412
2012-02-201,4081,4321,4081,40954,5001,409
2012-02-171,3961,4091,3881,39037,3001,390
2012-02-161,3831,3961,3731,38333,8001,383
2012-02-151,3981,4081,3871,39196,0001,391
2012-02-141,3871,3921,3721,39032,5001,390
2012-02-131,3871,3951,3711,38038,2001,380
2012-02-101,4001,4021,3901,39053,8001,390
2012-02-091,4191,4231,4001,40547,1001,405
2012-02-081,4011,4191,3991,41919,5001,419
2012-02-071,4061,4101,3971,40818,6001,408
2012-02-061,3911,3991,3821,38715,8001,387
2012-02-031,4231,4231,3931,39327,4001,393
2012-02-021,4311,4491,4001,41435,1001,414
2012-02-011,4181,4361,4181,42733,6001,427
2012-01-311,4011,4311,4011,42333,7001,423
2012-01-301,3961,4191,3961,40212,2001,402
2012-01-271,4101,4271,4071,41510,9001,415
2012-01-261,4481,4481,4121,41224,5001,412
2012-01-251,4241,4431,4191,43725,5001,437
2012-01-241,4471,4471,4161,42327,2001,423
2012-01-231,4451,4571,4321,44713,5001,447
2012-01-201,4131,4491,4111,44524,8001,445
2012-01-191,4531,4541,4151,41621,2001,416
2012-01-181,4401,4641,4261,44146,7001,441
2012-01-171,4071,4291,4071,41728,4001,417
2012-01-161,3921,4041,3691,40121,2001,401
2012-01-131,3591,3981,3571,39130,9001,391
2012-01-121,3881,3881,3531,35927,3001,359
2012-01-111,4041,4041,3901,39222,0001,392
2012-01-101,4251,4481,4021,40429,7001,404
2012-01-061,4261,4311,4001,41019,8001,410
2012-01-051,4201,4421,4141,42519,2001,425
2012-01-041,4601,4601,3981,41270,5001,412

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