ニッタ(5186)の株価時系列情報
ニッタ(5186)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,935 | 1,950 | 1,925 | 1,932 | 44,700 |
| 2005/12/29 | 1,930 | 1,950 | 1,877 | 1,931 | 107,600 |
| 2005/12/28 | 1,918 | 1,925 | 1,915 | 1,921 | 63,100 |
| 2005/12/27 | 1,911 | 1,918 | 1,909 | 1,911 | 85,700 |
| 2005/12/26 | 1,911 | 1,920 | 1,900 | 1,908 | 138,800 |
| 2005/12/22 | 1,879 | 1,900 | 1,876 | 1,888 | 103,700 |
| 2005/12/21 | 1,829 | 1,870 | 1,820 | 1,852 | 138,100 |
| 2005/12/20 | 1,805 | 1,825 | 1,805 | 1,825 | 89,700 |
| 2005/12/19 | 1,798 | 1,810 | 1,798 | 1,803 | 49,300 |
| 2005/12/16 | 1,774 | 1,825 | 1,774 | 1,817 | 83,200 |
| 2005/12/15 | 1,805 | 1,824 | 1,772 | 1,810 | 83,000 |
| 2005/12/14 | 1,825 | 1,829 | 1,805 | 1,809 | 133,800 |
| 2005/12/13 | 1,828 | 1,845 | 1,820 | 1,835 | 110,300 |
| 2005/12/12 | 1,800 | 1,830 | 1,799 | 1,820 | 164,200 |
| 2005/12/09 | 1,749 | 1,789 | 1,725 | 1,788 | 172,100 |
| 2005/12/08 | 1,725 | 1,727 | 1,710 | 1,719 | 113,000 |
| 2005/12/07 | 1,700 | 1,728 | 1,686 | 1,725 | 92,500 |
| 2005/12/06 | 1,734 | 1,742 | 1,720 | 1,730 | 186,800 |
| 2005/12/05 | 1,700 | 1,735 | 1,685 | 1,734 | 225,900 |
| 2005/12/02 | 1,637 | 1,710 | 1,600 | 1,694 | 215,700 |
| 2005/12/01 | 1,600 | 1,609 | 1,580 | 1,607 | 83,600 |
| 2005/11/30 | 1,590 | 1,600 | 1,582 | 1,599 | 41,200 |
| 2005/11/29 | 1,580 | 1,590 | 1,575 | 1,588 | 89,000 |
| 2005/11/28 | 1,560 | 1,585 | 1,550 | 1,578 | 48,400 |
| 2005/11/25 | 1,580 | 1,580 | 1,553 | 1,560 | 100,500 |
| 2005/11/24 | 1,607 | 1,607 | 1,566 | 1,579 | 43,900 |
| 2005/11/22 | 1,599 | 1,607 | 1,588 | 1,607 | 72,100 |
| 2005/11/21 | 1,596 | 1,609 | 1,586 | 1,586 | 92,300 |
| 2005/11/18 | 1,600 | 1,600 | 1,580 | 1,595 | 40,900 |
| 2005/11/17 | 1,565 | 1,600 | 1,565 | 1,596 | 47,700 |
| 2005/11/16 | 1,565 | 1,577 | 1,559 | 1,577 | 37,400 |
| 2005/11/15 | 1,583 | 1,583 | 1,560 | 1,562 | 28,000 |
| 2005/11/14 | 1,578 | 1,600 | 1,563 | 1,570 | 46,500 |
| 2005/11/11 | 1,593 | 1,593 | 1,568 | 1,577 | 29,900 |
| 2005/11/10 | 1,588 | 1,589 | 1,571 | 1,587 | 48,700 |
| 2005/11/09 | 1,580 | 1,582 | 1,570 | 1,579 | 26,400 |
| 2005/11/08 | 1,585 | 1,586 | 1,563 | 1,569 | 40,500 |
| 2005/11/07 | 1,569 | 1,584 | 1,553 | 1,563 | 41,300 |
| 2005/11/04 | 1,583 | 1,585 | 1,552 | 1,569 | 82,200 |
| 2005/11/02 | 1,565 | 1,565 | 1,550 | 1,552 | 52,700 |
| 2005/11/01 | 1,570 | 1,570 | 1,550 | 1,565 | 18,600 |
| 2005/10/31 | 1,579 | 1,580 | 1,563 | 1,563 | 43,800 |
| 2005/10/28 | 1,533 | 1,556 | 1,527 | 1,556 | 47,400 |
| 2005/10/27 | 1,522 | 1,541 | 1,522 | 1,532 | 24,200 |
| 2005/10/26 | 1,515 | 1,529 | 1,495 | 1,518 | 115,000 |
| 2005/10/25 | 1,525 | 1,533 | 1,515 | 1,519 | 41,700 |
| 2005/10/24 | 1,532 | 1,533 | 1,517 | 1,521 | 50,900 |
| 2005/10/21 | 1,533 | 1,546 | 1,500 | 1,545 | 46,600 |
| 2005/10/20 | 1,540 | 1,544 | 1,521 | 1,535 | 32,900 |
| 2005/10/19 | 1,520 | 1,560 | 1,515 | 1,540 | 156,100 |
| 2005/10/18 | 1,568 | 1,568 | 1,504 | 1,523 | 79,100 |
| 2005/10/17 | 1,575 | 1,577 | 1,558 | 1,568 | 37,400 |
| 2005/10/14 | 1,570 | 1,578 | 1,563 | 1,572 | 40,900 |
| 2005/10/13 | 1,584 | 1,589 | 1,565 | 1,578 | 52,900 |
| 2005/10/12 | 1,564 | 1,595 | 1,564 | 1,584 | 87,000 |
| 2005/10/11 | 1,590 | 1,593 | 1,557 | 1,579 | 64,500 |
| 2005/10/07 | 1,551 | 1,579 | 1,543 | 1,579 | 66,800 |
| 2005/10/06 | 1,579 | 1,589 | 1,561 | 1,566 | 82,200 |
| 2005/10/05 | 1,600 | 1,601 | 1,569 | 1,579 | 124,200 |
| 2005/10/04 | 1,608 | 1,615 | 1,600 | 1,610 | 72,000 |
| 2005/10/03 | 1,600 | 1,615 | 1,591 | 1,608 | 132,000 |
| 2005/09/30 | 1,600 | 1,605 | 1,581 | 1,605 | 90,900 |
| 2005/09/29 | 1,582 | 1,599 | 1,571 | 1,591 | 96,900 |
| 2005/09/28 | 1,600 | 1,604 | 1,582 | 1,594 | 225,600 |
| 2005/09/27 | 1,577 | 1,592 | 1,576 | 1,585 | 162,000 |
| 2005/09/26 | 1,551 | 1,578 | 1,551 | 1,576 | 70,800 |
| 2005/09/22 | 1,548 | 1,552 | 1,530 | 1,541 | 120,700 |
| 2005/09/21 | 1,550 | 1,560 | 1,549 | 1,551 | 87,700 |
| 2005/09/20 | 1,543 | 1,553 | 1,540 | 1,548 | 105,700 |
| 2005/09/16 | 1,540 | 1,545 | 1,530 | 1,541 | 149,300 |
| 2005/09/15 | 1,530 | 1,536 | 1,511 | 1,535 | 137,600 |
| 2005/09/14 | 1,540 | 1,545 | 1,530 | 1,541 | 168,600 |
| 2005/09/13 | 1,535 | 1,555 | 1,535 | 1,543 | 78,200 |
| 2005/09/12 | 1,530 | 1,540 | 1,529 | 1,535 | 112,800 |
| 2005/09/09 | 1,511 | 1,536 | 1,510 | 1,527 | 290,300 |
| 2005/09/08 | 1,540 | 1,545 | 1,490 | 1,505 | 342,600 |
| 2005/09/07 | 1,556 | 1,573 | 1,548 | 1,557 | 148,800 |
| 2005/09/06 | 1,580 | 1,586 | 1,560 | 1,560 | 148,800 |
| 2005/09/05 | 1,579 | 1,610 | 1,562 | 1,589 | 405,400 |
| 2005/09/02 | 1,512 | 1,548 | 1,512 | 1,536 | 201,100 |
| 2005/09/01 | 1,493 | 1,517 | 1,490 | 1,512 | 160,700 |
| 2005/08/31 | 1,476 | 1,485 | 1,473 | 1,480 | 117,900 |
| 2005/08/30 | 1,452 | 1,479 | 1,450 | 1,470 | 75,000 |
| 2005/08/29 | 1,450 | 1,451 | 1,431 | 1,447 | 86,100 |
| 2005/08/26 | 1,460 | 1,469 | 1,437 | 1,449 | 96,800 |
| 2005/08/25 | 1,462 | 1,467 | 1,455 | 1,459 | 81,000 |
| 2005/08/24 | 1,482 | 1,494 | 1,460 | 1,464 | 67,900 |
| 2005/08/23 | 1,493 | 1,497 | 1,486 | 1,489 | 63,300 |
| 2005/08/22 | 1,495 | 1,500 | 1,490 | 1,493 | 82,300 |
| 2005/08/19 | 1,500 | 1,510 | 1,488 | 1,493 | 122,100 |
| 2005/08/18 | 1,510 | 1,514 | 1,484 | 1,491 | 101,700 |
| 2005/08/17 | 1,518 | 1,520 | 1,507 | 1,507 | 59,700 |
| 2005/08/16 | 1,511 | 1,520 | 1,505 | 1,513 | 30,200 |
| 2005/08/15 | 1,526 | 1,537 | 1,489 | 1,511 | 116,800 |
| 2005/08/12 | 1,538 | 1,540 | 1,516 | 1,521 | 117,000 |
| 2005/08/11 | 1,530 | 1,540 | 1,526 | 1,534 | 79,100 |
| 2005/08/10 | 1,515 | 1,528 | 1,506 | 1,527 | 73,400 |
| 2005/08/09 | 1,503 | 1,529 | 1,503 | 1,515 | 83,600 |
| 2005/08/08 | 1,447 | 1,507 | 1,404 | 1,502 | 175,600 |
| 2005/08/05 | 1,550 | 1,556 | 1,505 | 1,517 | 99,400 |
| 2005/08/04 | 1,555 | 1,562 | 1,540 | 1,557 | 78,800 |
| 2005/08/03 | 1,585 | 1,589 | 1,535 | 1,541 | 115,900 |
| 2005/08/02 | 1,610 | 1,611 | 1,581 | 1,589 | 72,700 |
| 2005/08/01 | 1,610 | 1,617 | 1,608 | 1,611 | 49,900 |
| 2005/07/29 | 1,619 | 1,620 | 1,610 | 1,614 | 49,600 |
| 2005/07/28 | 1,610 | 1,617 | 1,606 | 1,614 | 73,700 |
| 2005/07/27 | 1,588 | 1,604 | 1,588 | 1,600 | 53,700 |
| 2005/07/26 | 1,582 | 1,588 | 1,580 | 1,586 | 37,500 |
| 2005/07/25 | 1,588 | 1,591 | 1,575 | 1,581 | 51,600 |
| 2005/07/22 | 1,575 | 1,583 | 1,565 | 1,577 | 49,600 |
| 2005/07/21 | 1,589 | 1,589 | 1,571 | 1,577 | 43,700 |
| 2005/07/20 | 1,574 | 1,593 | 1,566 | 1,584 | 68,700 |
| 2005/07/19 | 1,595 | 1,595 | 1,570 | 1,573 | 78,500 |
| 2005/07/15 | 1,593 | 1,594 | 1,585 | 1,585 | 67,300 |
| 2005/07/14 | 1,585 | 1,590 | 1,580 | 1,585 | 60,400 |
| 2005/07/13 | 1,579 | 1,588 | 1,575 | 1,586 | 36,700 |
| 2005/07/12 | 1,584 | 1,585 | 1,576 | 1,577 | 38,600 |
| 2005/07/11 | 1,589 | 1,589 | 1,570 | 1,575 | 80,000 |
| 2005/07/08 | 1,584 | 1,584 | 1,570 | 1,576 | 77,000 |
| 2005/07/07 | 1,579 | 1,582 | 1,570 | 1,575 | 46,900 |
| 2005/07/06 | 1,582 | 1,584 | 1,570 | 1,570 | 41,900 |
| 2005/07/05 | 1,583 | 1,583 | 1,564 | 1,570 | 68,600 |
| 2005/07/04 | 1,597 | 1,597 | 1,571 | 1,583 | 70,100 |
| 2005/07/01 | 1,574 | 1,580 | 1,565 | 1,571 | 45,400 |
| 2005/06/30 | 1,587 | 1,599 | 1,565 | 1,574 | 57,800 |
| 2005/06/29 | 1,580 | 1,588 | 1,579 | 1,580 | 54,900 |
| 2005/06/28 | 1,565 | 1,590 | 1,555 | 1,562 | 81,900 |
| 2005/06/27 | 1,550 | 1,571 | 1,547 | 1,553 | 70,800 |
| 2005/06/24 | 1,540 | 1,550 | 1,531 | 1,547 | 69,400 |
| 2005/06/23 | 1,529 | 1,547 | 1,528 | 1,540 | 85,900 |
| 2005/06/22 | 1,526 | 1,533 | 1,516 | 1,526 | 30,100 |
| 2005/06/21 | 1,526 | 1,533 | 1,511 | 1,522 | 76,000 |
| 2005/06/20 | 1,525 | 1,570 | 1,520 | 1,526 | 81,500 |
| 2005/06/17 | 1,550 | 1,559 | 1,460 | 1,520 | 120,700 |
| 2005/06/16 | 1,550 | 1,565 | 1,543 | 1,543 | 119,800 |
| 2005/06/15 | 1,562 | 1,574 | 1,550 | 1,558 | 63,800 |
| 2005/06/14 | 1,572 | 1,575 | 1,543 | 1,562 | 93,000 |
| 2005/06/13 | 1,568 | 1,588 | 1,564 | 1,572 | 38,800 |
| 2005/06/10 | 1,565 | 1,574 | 1,554 | 1,566 | 53,100 |
| 2005/06/09 | 1,575 | 1,586 | 1,550 | 1,560 | 68,500 |
| 2005/06/08 | 1,586 | 1,590 | 1,551 | 1,569 | 105,900 |
| 2005/06/07 | 1,590 | 1,590 | 1,566 | 1,586 | 84,000 |
| 2005/06/06 | 1,585 | 1,600 | 1,569 | 1,594 | 64,500 |
| 2005/06/03 | 1,580 | 1,620 | 1,580 | 1,585 | 66,700 |
| 2005/06/02 | 1,560 | 1,584 | 1,558 | 1,576 | 83,500 |
| 2005/06/01 | 1,540 | 1,547 | 1,513 | 1,538 | 41,700 |
| 2005/05/31 | 1,501 | 1,545 | 1,498 | 1,545 | 77,700 |
| 2005/05/30 | 1,496 | 1,509 | 1,482 | 1,492 | 33,500 |
| 2005/05/27 | 1,468 | 1,498 | 1,468 | 1,496 | 33,500 |
| 2005/05/26 | 1,457 | 1,470 | 1,456 | 1,459 | 28,600 |
| 2005/05/25 | 1,485 | 1,490 | 1,456 | 1,456 | 39,600 |
| 2005/05/24 | 1,469 | 1,496 | 1,469 | 1,480 | 30,900 |
| 2005/05/23 | 1,473 | 1,480 | 1,460 | 1,460 | 42,800 |
| 2005/05/20 | 1,496 | 1,503 | 1,472 | 1,472 | 54,700 |
| 2005/05/19 | 1,495 | 1,528 | 1,485 | 1,494 | 36,800 |
| 2005/05/18 | 1,482 | 1,501 | 1,475 | 1,483 | 20,900 |
| 2005/05/17 | 1,523 | 1,528 | 1,451 | 1,487 | 58,600 |
| 2005/05/16 | 1,546 | 1,550 | 1,516 | 1,518 | 47,500 |
| 2005/05/13 | 1,565 | 1,570 | 1,531 | 1,545 | 38,900 |
| 2005/05/12 | 1,553 | 1,574 | 1,553 | 1,561 | 54,400 |
| 2005/05/11 | 1,558 | 1,571 | 1,546 | 1,556 | 46,900 |
| 2005/05/10 | 1,536 | 1,565 | 1,536 | 1,558 | 53,700 |
| 2005/05/09 | 1,535 | 1,550 | 1,521 | 1,530 | 40,100 |
| 2005/05/06 | 1,545 | 1,549 | 1,510 | 1,531 | 58,900 |
| 2005/05/02 | 1,550 | 1,550 | 1,525 | 1,548 | 31,000 |
| 2005/04/28 | 1,533 | 1,544 | 1,520 | 1,543 | 31,800 |
| 2005/04/27 | 1,522 | 1,530 | 1,516 | 1,530 | 28,400 |
| 2005/04/26 | 1,520 | 1,543 | 1,520 | 1,533 | 30,800 |
| 2005/04/25 | 1,525 | 1,526 | 1,511 | 1,516 | 48,700 |
| 2005/04/22 | 1,565 | 1,567 | 1,522 | 1,525 | 79,700 |
| 2005/04/21 | 1,538 | 1,550 | 1,511 | 1,526 | 62,100 |
| 2005/04/20 | 1,560 | 1,569 | 1,540 | 1,554 | 41,000 |
| 2005/04/19 | 1,510 | 1,562 | 1,510 | 1,540 | 60,900 |
| 2005/04/18 | 1,570 | 1,577 | 1,478 | 1,498 | 99,900 |
| 2005/04/15 | 1,575 | 1,620 | 1,571 | 1,600 | 158,900 |
| 2005/04/14 | 1,600 | 1,600 | 1,575 | 1,595 | 51,300 |
| 2005/04/13 | 1,612 | 1,620 | 1,580 | 1,607 | 55,600 |
| 2005/04/12 | 1,631 | 1,631 | 1,602 | 1,602 | 29,800 |
| 2005/04/11 | 1,645 | 1,645 | 1,612 | 1,626 | 54,300 |
| 2005/04/08 | 1,644 | 1,649 | 1,633 | 1,646 | 81,500 |
| 2005/04/07 | 1,631 | 1,644 | 1,617 | 1,644 | 100,000 |
| 2005/04/06 | 1,641 | 1,641 | 1,628 | 1,637 | 56,700 |
| 2005/04/05 | 1,625 | 1,640 | 1,607 | 1,636 | 56,700 |
| 2005/04/04 | 1,629 | 1,635 | 1,618 | 1,629 | 25,300 |
| 2005/04/01 | 1,610 | 1,640 | 1,596 | 1,640 | 100,100 |
| 2005/03/31 | 1,587 | 1,634 | 1,587 | 1,634 | 81,700 |
| 2005/03/30 | 1,598 | 1,598 | 1,575 | 1,585 | 63,600 |
| 2005/03/29 | 1,631 | 1,631 | 1,595 | 1,605 | 61,900 |
| 2005/03/28 | 1,630 | 1,647 | 1,610 | 1,632 | 39,700 |
| 2005/03/25 | 1,651 | 1,669 | 1,640 | 1,650 | 82,400 |
| 2005/03/24 | 1,645 | 1,660 | 1,640 | 1,651 | 179,600 |
| 2005/03/23 | 1,638 | 1,638 | 1,595 | 1,631 | 84,600 |
| 2005/03/22 | 1,643 | 1,649 | 1,635 | 1,639 | 76,100 |
| 2005/03/18 | 1,642 | 1,647 | 1,631 | 1,643 | 77,300 |
| 2005/03/17 | 1,639 | 1,645 | 1,623 | 1,642 | 105,000 |
| 2005/03/16 | 1,634 | 1,645 | 1,629 | 1,642 | 101,500 |
| 2005/03/15 | 1,645 | 1,647 | 1,610 | 1,628 | 165,600 |
| 2005/03/14 | 1,625 | 1,638 | 1,623 | 1,635 | 150,400 |
| 2005/03/11 | 1,596 | 1,629 | 1,590 | 1,629 | 291,900 |
| 2005/03/10 | 1,602 | 1,615 | 1,592 | 1,603 | 115,500 |
| 2005/03/09 | 1,604 | 1,610 | 1,594 | 1,602 | 92,700 |
| 2005/03/08 | 1,611 | 1,617 | 1,598 | 1,598 | 163,600 |
| 2005/03/07 | 1,640 | 1,645 | 1,605 | 1,618 | 161,900 |
| 2005/03/04 | 1,599 | 1,611 | 1,586 | 1,610 | 186,900 |
| 2005/03/03 | 1,590 | 1,609 | 1,582 | 1,584 | 230,100 |
| 2005/03/02 | 1,585 | 1,600 | 1,581 | 1,585 | 477,600 |
| 2005/03/01 | 1,602 | 1,607 | 1,585 | 1,589 | 170,100 |
| 2005/02/28 | 1,616 | 1,621 | 1,607 | 1,607 | 124,900 |
| 2005/02/25 | 1,580 | 1,627 | 1,577 | 1,615 | 198,300 |
| 2005/02/24 | 1,575 | 1,584 | 1,564 | 1,576 | 145,300 |
| 2005/02/23 | 1,563 | 1,590 | 1,555 | 1,574 | 239,100 |
| 2005/02/22 | 1,575 | 1,575 | 1,553 | 1,559 | 332,900 |
| 2005/02/21 | 1,627 | 1,627 | 1,588 | 1,592 | 141,900 |
| 2005/02/18 | 1,648 | 1,669 | 1,626 | 1,629 | 72,900 |
| 2005/02/17 | 1,679 | 1,683 | 1,660 | 1,675 | 59,400 |
| 2005/02/16 | 1,713 | 1,714 | 1,689 | 1,692 | 40,100 |
| 2005/02/15 | 1,690 | 1,730 | 1,686 | 1,716 | 99,100 |
| 2005/02/14 | 1,687 | 1,696 | 1,675 | 1,682 | 87,200 |
| 2005/02/10 | 1,721 | 1,723 | 1,671 | 1,687 | 62,700 |
| 2005/02/09 | 1,728 | 1,742 | 1,681 | 1,720 | 54,000 |
| 2005/02/08 | 1,738 | 1,747 | 1,701 | 1,727 | 44,700 |
| 2005/02/07 | 1,743 | 1,743 | 1,713 | 1,721 | 34,400 |
| 2005/02/04 | 1,704 | 1,718 | 1,691 | 1,706 | 22,000 |
| 2005/02/03 | 1,709 | 1,724 | 1,708 | 1,714 | 24,900 |
| 2005/02/02 | 1,700 | 1,720 | 1,686 | 1,719 | 38,900 |
| 2005/02/01 | 1,684 | 1,701 | 1,678 | 1,700 | 39,100 |
| 2005/01/31 | 1,696 | 1,710 | 1,670 | 1,694 | 21,700 |
| 2005/01/28 | 1,682 | 1,720 | 1,676 | 1,686 | 37,900 |
| 2005/01/27 | 1,674 | 1,690 | 1,667 | 1,683 | 24,400 |
| 2005/01/26 | 1,668 | 1,685 | 1,668 | 1,674 | 31,300 |
| 2005/01/25 | 1,707 | 1,707 | 1,665 | 1,678 | 26,100 |
| 2005/01/24 | 1,697 | 1,700 | 1,675 | 1,697 | 28,200 |
| 2005/01/21 | 1,700 | 1,738 | 1,680 | 1,687 | 67,800 |
| 2005/01/20 | 1,651 | 1,664 | 1,632 | 1,650 | 63,300 |
| 2005/01/19 | 1,662 | 1,662 | 1,620 | 1,650 | 18,400 |
| 2005/01/18 | 1,679 | 1,690 | 1,655 | 1,662 | 68,400 |
| 2005/01/17 | 1,650 | 1,678 | 1,625 | 1,649 | 94,100 |
| 2005/01/14 | 1,598 | 1,610 | 1,581 | 1,596 | 73,100 |
| 2005/01/13 | 1,586 | 1,594 | 1,578 | 1,586 | 83,100 |
| 2005/01/12 | 1,598 | 1,600 | 1,570 | 1,587 | 126,300 |
| 2005/01/11 | 1,611 | 1,620 | 1,570 | 1,598 | 134,700 |
| 2005/01/07 | 1,600 | 1,614 | 1,572 | 1,610 | 103,700 |
| 2005/01/06 | 1,589 | 1,611 | 1,589 | 1,601 | 44,600 |
| 2005/01/05 | 1,636 | 1,636 | 1,570 | 1,588 | 50,000 |
| 2005/01/04 | 1,646 | 1,646 | 1,598 | 1,636 | 7,900 |