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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,163 | 1,192 | 1,163 | 1,180 | 11,100 |
| 2008/12/29 | 1,136 | 1,163 | 1,096 | 1,162 | 38,400 |
| 2008/12/26 | 1,081 | 1,131 | 1,060 | 1,131 | 28,600 |
| 2008/12/25 | 1,112 | 1,112 | 1,071 | 1,093 | 24,600 |
| 2008/12/24 | 1,120 | 1,130 | 1,064 | 1,075 | 70,700 |
| 2008/12/22 | 1,110 | 1,151 | 1,106 | 1,129 | 25,600 |
| 2008/12/19 | 1,140 | 1,160 | 1,105 | 1,119 | 52,000 |
| 2008/12/18 | 1,146 | 1,191 | 1,128 | 1,131 | 94,500 |
| 2008/12/17 | 1,220 | 1,220 | 1,150 | 1,179 | 88,000 |
| 2008/12/16 | 1,212 | 1,240 | 1,192 | 1,226 | 38,600 |
| 2008/12/15 | 1,273 | 1,273 | 1,240 | 1,250 | 81,800 |
| 2008/12/12 | 1,238 | 1,242 | 1,177 | 1,193 | 162,800 |
| 2008/12/11 | 1,196 | 1,218 | 1,170 | 1,218 | 53,800 |
| 2008/12/10 | 1,201 | 1,205 | 1,141 | 1,175 | 138,100 |
| 2008/12/09 | 1,170 | 1,226 | 1,130 | 1,140 | 114,100 |
| 2008/12/08 | 1,146 | 1,181 | 1,146 | 1,170 | 91,700 |
| 2008/12/05 | 1,150 | 1,175 | 1,134 | 1,146 | 92,300 |
| 2008/12/04 | 1,153 | 1,179 | 1,106 | 1,149 | 76,200 |
| 2008/12/03 | 1,162 | 1,185 | 1,132 | 1,152 | 115,400 |
| 2008/12/02 | 1,228 | 1,234 | 1,156 | 1,156 | 143,700 |
| 2008/12/01 | 1,345 | 1,345 | 1,304 | 1,317 | 66,000 |
| 2008/11/28 | 1,297 | 1,366 | 1,274 | 1,345 | 131,300 |
| 2008/11/27 | 1,205 | 1,297 | 1,205 | 1,297 | 115,300 |
| 2008/11/26 | 1,244 | 1,244 | 1,188 | 1,205 | 88,400 |
| 2008/11/25 | 1,227 | 1,269 | 1,210 | 1,243 | 140,700 |
| 2008/11/21 | 1,202 | 1,205 | 1,147 | 1,187 | 204,100 |
| 2008/11/20 | 1,250 | 1,292 | 1,244 | 1,266 | 116,100 |
| 2008/11/19 | 1,250 | 1,305 | 1,231 | 1,297 | 144,100 |
| 2008/11/18 | 1,189 | 1,250 | 1,164 | 1,236 | 124,400 |
| 2008/11/17 | 1,118 | 1,254 | 1,108 | 1,189 | 114,400 |
| 2008/11/14 | 1,171 | 1,191 | 1,107 | 1,113 | 132,600 |
| 2008/11/13 | 1,100 | 1,143 | 1,100 | 1,131 | 59,400 |
| 2008/11/12 | 1,190 | 1,200 | 1,125 | 1,150 | 152,900 |
| 2008/11/11 | 1,229 | 1,229 | 1,165 | 1,191 | 69,000 |
| 2008/11/10 | 1,185 | 1,218 | 1,172 | 1,215 | 190,300 |
| 2008/11/07 | 1,220 | 1,220 | 1,150 | 1,165 | 247,600 |
| 2008/11/06 | 1,344 | 1,358 | 1,310 | 1,339 | 207,900 |
| 2008/11/05 | 1,300 | 1,411 | 1,300 | 1,411 | 251,000 |
| 2008/11/04 | 1,115 | 1,224 | 1,099 | 1,211 | 123,700 |
| 2008/10/31 | 1,050 | 1,149 | 1,050 | 1,087 | 148,000 |
| 2008/10/30 | 986 | 1,048 | 980 | 1,048 | 99,300 |
| 2008/10/29 | 948 | 948 | 926 | 948 | 129,400 |
| 2008/10/28 | 805 | 877 | 795 | 848 | 153,400 |
| 2008/10/27 | 876 | 918 | 803 | 815 | 142,000 |
| 2008/10/24 | 1,000 | 1,009 | 895 | 896 | 149,000 |
| 2008/10/23 | 970 | 995 | 930 | 995 | 148,700 |
| 2008/10/22 | 1,050 | 1,065 | 1,001 | 1,001 | 111,700 |
| 2008/10/21 | 1,147 | 1,150 | 1,088 | 1,103 | 138,000 |
| 2008/10/20 | 1,133 | 1,175 | 1,103 | 1,134 | 100,500 |
| 2008/10/17 | 1,120 | 1,132 | 1,059 | 1,132 | 86,000 |
| 2008/10/16 | 1,100 | 1,101 | 1,012 | 1,020 | 105,100 |
| 2008/10/15 | 1,197 | 1,197 | 1,102 | 1,175 | 190,800 |
| 2008/10/14 | 1,155 | 1,209 | 1,127 | 1,177 | 154,500 |
| 2008/10/10 | 1,035 | 1,090 | 993 | 1,035 | 234,200 |
| 2008/10/09 | 988 | 1,068 | 978 | 1,068 | 89,600 |
| 2008/10/08 | 1,050 | 1,051 | 940 | 968 | 146,800 |
| 2008/10/07 | 1,000 | 1,100 | 986 | 1,080 | 142,100 |
| 2008/10/06 | 1,178 | 1,180 | 1,090 | 1,109 | 85,000 |
| 2008/10/03 | 1,216 | 1,256 | 1,185 | 1,190 | 93,600 |
| 2008/10/02 | 1,309 | 1,309 | 1,218 | 1,218 | 63,500 |
| 2008/10/01 | 1,333 | 1,333 | 1,295 | 1,310 | 136,600 |
| 2008/09/30 | 1,249 | 1,322 | 1,245 | 1,309 | 76,200 |
| 2008/09/29 | 1,345 | 1,364 | 1,295 | 1,309 | 94,100 |
| 2008/09/26 | 1,420 | 1,420 | 1,336 | 1,344 | 108,000 |
| 2008/09/25 | 1,449 | 1,449 | 1,387 | 1,417 | 76,800 |
| 2008/09/24 | 1,440 | 1,470 | 1,423 | 1,450 | 211,400 |
| 2008/09/22 | 1,356 | 1,410 | 1,305 | 1,400 | 163,300 |
| 2008/09/19 | 1,311 | 1,327 | 1,243 | 1,291 | 223,000 |
| 2008/09/18 | 1,329 | 1,329 | 1,287 | 1,289 | 134,300 |
| 2008/09/17 | 1,500 | 1,500 | 1,349 | 1,359 | 125,600 |
| 2008/09/16 | 1,456 | 1,456 | 1,400 | 1,422 | 67,500 |
| 2008/09/12 | 1,549 | 1,549 | 1,479 | 1,499 | 95,400 |
| 2008/09/11 | 1,528 | 1,539 | 1,482 | 1,490 | 78,600 |
| 2008/09/10 | 1,573 | 1,590 | 1,510 | 1,533 | 122,600 |
| 2008/09/09 | 1,601 | 1,626 | 1,563 | 1,579 | 63,700 |
| 2008/09/08 | 1,610 | 1,622 | 1,586 | 1,597 | 53,200 |
| 2008/09/05 | 1,520 | 1,610 | 1,491 | 1,561 | 142,200 |
| 2008/09/04 | 1,538 | 1,548 | 1,503 | 1,535 | 133,900 |
| 2008/09/03 | 1,600 | 1,618 | 1,551 | 1,569 | 82,800 |
| 2008/09/02 | 1,648 | 1,662 | 1,581 | 1,595 | 91,500 |
| 2008/09/01 | 1,673 | 1,687 | 1,646 | 1,648 | 91,700 |
| 2008/08/29 | 1,664 | 1,685 | 1,653 | 1,676 | 116,400 |
| 2008/08/28 | 1,688 | 1,689 | 1,633 | 1,650 | 95,000 |
| 2008/08/27 | 1,740 | 1,741 | 1,686 | 1,688 | 83,800 |
| 2008/08/26 | 1,706 | 1,744 | 1,706 | 1,744 | 38,500 |
| 2008/08/25 | 1,770 | 1,795 | 1,747 | 1,766 | 60,100 |
| 2008/08/22 | 1,734 | 1,753 | 1,703 | 1,721 | 84,700 |
| 2008/08/21 | 1,759 | 1,767 | 1,728 | 1,733 | 133,900 |
| 2008/08/20 | 1,782 | 1,782 | 1,764 | 1,771 | 112,900 |
| 2008/08/19 | 1,840 | 1,850 | 1,792 | 1,800 | 98,200 |
| 2008/08/18 | 1,945 | 1,945 | 1,816 | 1,885 | 178,400 |
| 2008/08/15 | 1,970 | 2,000 | 1,944 | 1,965 | 98,200 |
| 2008/08/14 | 1,913 | 1,996 | 1,900 | 1,952 | 149,600 |
| 2008/08/13 | 1,886 | 1,911 | 1,858 | 1,887 | 69,500 |
| 2008/08/12 | 1,955 | 1,986 | 1,935 | 1,944 | 118,000 |
| 2008/08/11 | 1,937 | 1,948 | 1,900 | 1,935 | 117,200 |
| 2008/08/08 | 1,841 | 1,841 | 1,800 | 1,833 | 104,400 |
| 2008/08/07 | 1,948 | 1,948 | 1,884 | 1,897 | 65,600 |
| 2008/08/06 | 1,952 | 1,998 | 1,928 | 1,988 | 94,700 |
| 2008/08/05 | 1,890 | 1,923 | 1,874 | 1,891 | 120,600 |
| 2008/08/04 | 1,987 | 1,987 | 1,842 | 1,849 | 170,500 |
| 2008/08/01 | 2,050 | 2,065 | 1,997 | 2,015 | 156,200 |
| 2008/07/31 | 2,060 | 2,075 | 2,010 | 2,045 | 106,000 |
| 2008/07/30 | 2,010 | 2,030 | 1,982 | 2,020 | 120,300 |
| 2008/07/29 | 1,963 | 1,971 | 1,930 | 1,955 | 142,400 |
| 2008/07/28 | 1,997 | 1,997 | 1,930 | 1,963 | 147,500 |
| 2008/07/25 | 1,998 | 1,998 | 1,960 | 1,967 | 66,500 |
| 2008/07/24 | 1,983 | 2,020 | 1,967 | 1,998 | 97,900 |
| 2008/07/23 | 2,000 | 2,005 | 1,930 | 1,950 | 127,800 |
| 2008/07/22 | 1,930 | 1,946 | 1,888 | 1,940 | 102,000 |
| 2008/07/18 | 1,966 | 1,983 | 1,890 | 1,900 | 85,800 |
| 2008/07/17 | 1,987 | 2,010 | 1,970 | 1,982 | 55,300 |
| 2008/07/16 | 1,982 | 1,990 | 1,924 | 1,939 | 63,400 |
| 2008/07/15 | 1,997 | 2,010 | 1,951 | 1,984 | 81,700 |
| 2008/07/14 | 1,980 | 2,025 | 1,971 | 1,985 | 168,400 |
| 2008/07/11 | 1,980 | 2,030 | 1,964 | 1,999 | 75,200 |
| 2008/07/10 | 1,997 | 2,070 | 1,980 | 2,010 | 234,400 |
| 2008/07/09 | 2,000 | 2,025 | 1,940 | 1,959 | 117,000 |
| 2008/07/08 | 2,080 | 2,090 | 2,000 | 2,000 | 95,600 |
| 2008/07/07 | 2,160 | 2,160 | 2,060 | 2,065 | 102,700 |
| 2008/07/04 | 2,110 | 2,160 | 2,105 | 2,130 | 62,600 |
| 2008/07/03 | 2,125 | 2,150 | 2,090 | 2,125 | 101,000 |
| 2008/07/02 | 2,310 | 2,310 | 2,160 | 2,165 | 99,700 |
| 2008/07/01 | 2,285 | 2,305 | 2,245 | 2,255 | 75,900 |
| 2008/06/30 | 2,260 | 2,315 | 2,260 | 2,315 | 49,500 |
| 2008/06/27 | 2,235 | 2,315 | 2,230 | 2,305 | 50,600 |
| 2008/06/26 | 2,375 | 2,375 | 2,315 | 2,315 | 38,000 |
| 2008/06/25 | 2,340 | 2,350 | 2,280 | 2,335 | 63,100 |
| 2008/06/24 | 2,315 | 2,330 | 2,290 | 2,315 | 42,200 |
| 2008/06/23 | 2,300 | 2,365 | 2,260 | 2,355 | 78,000 |
| 2008/06/20 | 2,380 | 2,400 | 2,325 | 2,350 | 90,200 |
| 2008/06/19 | 2,310 | 2,400 | 2,280 | 2,380 | 217,000 |
| 2008/06/18 | 2,355 | 2,355 | 2,255 | 2,275 | 230,200 |
| 2008/06/17 | 2,165 | 2,250 | 2,150 | 2,225 | 144,400 |
| 2008/06/16 | 2,210 | 2,230 | 2,175 | 2,195 | 132,200 |
| 2008/06/13 | 2,150 | 2,250 | 2,150 | 2,230 | 102,600 |
| 2008/06/12 | 2,210 | 2,230 | 2,150 | 2,170 | 118,600 |
| 2008/06/11 | 2,280 | 2,300 | 2,235 | 2,290 | 101,900 |
| 2008/06/10 | 2,375 | 2,375 | 2,220 | 2,240 | 144,900 |
| 2008/06/09 | 2,310 | 2,385 | 2,305 | 2,365 | 67,200 |
| 2008/06/06 | 2,415 | 2,445 | 2,390 | 2,390 | 46,900 |
| 2008/06/05 | 2,415 | 2,425 | 2,355 | 2,415 | 59,300 |
| 2008/06/04 | 2,360 | 2,440 | 2,360 | 2,430 | 104,900 |
| 2008/06/03 | 2,330 | 2,345 | 2,290 | 2,300 | 101,600 |
| 2008/06/02 | 2,260 | 2,330 | 2,210 | 2,330 | 127,000 |
| 2008/05/30 | 2,190 | 2,265 | 2,170 | 2,255 | 101,500 |
| 2008/05/29 | 2,085 | 2,180 | 2,075 | 2,180 | 82,200 |
| 2008/05/28 | 2,065 | 2,115 | 2,065 | 2,070 | 99,800 |
| 2008/05/27 | 1,999 | 2,045 | 1,995 | 2,025 | 52,400 |
| 2008/05/26 | 2,050 | 2,050 | 1,986 | 1,990 | 49,000 |
| 2008/05/23 | 2,095 | 2,120 | 2,045 | 2,045 | 44,000 |
| 2008/05/22 | 2,025 | 2,135 | 2,005 | 2,055 | 79,300 |
| 2008/05/21 | 2,085 | 2,115 | 2,035 | 2,040 | 74,500 |
| 2008/05/20 | 2,095 | 2,170 | 2,075 | 2,080 | 162,300 |
| 2008/05/19 | 2,175 | 2,195 | 2,110 | 2,135 | 226,900 |
| 2008/05/16 | 1,840 | 1,900 | 1,835 | 1,895 | 122,400 |
| 2008/05/15 | 1,830 | 1,878 | 1,820 | 1,858 | 89,800 |
| 2008/05/14 | 1,756 | 1,833 | 1,756 | 1,824 | 153,200 |
| 2008/05/13 | 1,714 | 1,760 | 1,700 | 1,758 | 106,600 |
| 2008/05/12 | 1,650 | 1,712 | 1,642 | 1,702 | 103,700 |
| 2008/05/09 | 1,709 | 1,718 | 1,651 | 1,658 | 85,900 |
| 2008/05/08 | 1,743 | 1,744 | 1,708 | 1,708 | 67,900 |
| 2008/05/07 | 1,767 | 1,780 | 1,730 | 1,744 | 73,200 |
| 2008/05/02 | 1,715 | 1,742 | 1,706 | 1,737 | 50,700 |
| 2008/05/01 | 1,701 | 1,715 | 1,685 | 1,704 | 57,300 |
| 2008/04/30 | 1,689 | 1,736 | 1,671 | 1,720 | 73,900 |
| 2008/04/28 | 1,656 | 1,697 | 1,656 | 1,691 | 67,000 |
| 2008/04/25 | 1,680 | 1,693 | 1,651 | 1,656 | 78,900 |
| 2008/04/24 | 1,652 | 1,693 | 1,633 | 1,655 | 64,600 |
| 2008/04/23 | 1,622 | 1,698 | 1,620 | 1,677 | 79,400 |
| 2008/04/22 | 1,659 | 1,670 | 1,636 | 1,650 | 92,600 |
| 2008/04/21 | 1,738 | 1,738 | 1,654 | 1,689 | 83,700 |
| 2008/04/18 | 1,652 | 1,679 | 1,627 | 1,678 | 56,500 |
| 2008/04/17 | 1,631 | 1,690 | 1,631 | 1,682 | 70,800 |
| 2008/04/16 | 1,575 | 1,626 | 1,575 | 1,624 | 62,800 |
| 2008/04/15 | 1,578 | 1,589 | 1,540 | 1,582 | 61,800 |
| 2008/04/14 | 1,563 | 1,580 | 1,545 | 1,567 | 76,700 |
| 2008/04/11 | 1,550 | 1,596 | 1,533 | 1,593 | 114,400 |
| 2008/04/10 | 1,550 | 1,558 | 1,530 | 1,536 | 67,700 |
| 2008/04/09 | 1,638 | 1,638 | 1,567 | 1,588 | 108,200 |
| 2008/04/08 | 1,640 | 1,640 | 1,608 | 1,608 | 37,000 |
| 2008/04/07 | 1,624 | 1,655 | 1,597 | 1,639 | 90,800 |
| 2008/04/04 | 1,698 | 1,698 | 1,635 | 1,654 | 50,500 |
| 2008/04/03 | 1,696 | 1,710 | 1,671 | 1,703 | 102,200 |
| 2008/04/02 | 1,705 | 1,727 | 1,683 | 1,695 | 105,400 |
| 2008/04/01 | 1,740 | 1,750 | 1,681 | 1,692 | 179,800 |
| 2008/03/31 | 1,699 | 1,818 | 1,642 | 1,800 | 188,500 |
| 2008/03/28 | 1,610 | 1,761 | 1,569 | 1,729 | 153,400 |
| 2008/03/27 | 1,598 | 1,626 | 1,535 | 1,609 | 122,200 |
| 2008/03/26 | 1,507 | 1,620 | 1,503 | 1,618 | 121,500 |
| 2008/03/25 | 1,498 | 1,516 | 1,481 | 1,512 | 55,300 |
| 2008/03/24 | 1,498 | 1,498 | 1,468 | 1,483 | 76,100 |
| 2008/03/21 | 1,427 | 1,480 | 1,415 | 1,478 | 93,800 |
| 2008/03/19 | 1,418 | 1,430 | 1,394 | 1,427 | 72,400 |
| 2008/03/18 | 1,381 | 1,404 | 1,359 | 1,397 | 79,600 |
| 2008/03/17 | 1,381 | 1,422 | 1,308 | 1,421 | 121,400 |
| 2008/03/14 | 1,450 | 1,469 | 1,393 | 1,405 | 101,000 |
| 2008/03/13 | 1,500 | 1,500 | 1,440 | 1,451 | 93,800 |
| 2008/03/12 | 1,536 | 1,540 | 1,504 | 1,519 | 95,000 |
| 2008/03/11 | 1,465 | 1,502 | 1,436 | 1,497 | 113,800 |
| 2008/03/10 | 1,527 | 1,540 | 1,458 | 1,467 | 87,200 |
| 2008/03/07 | 1,520 | 1,540 | 1,511 | 1,524 | 93,200 |
| 2008/03/06 | 1,522 | 1,595 | 1,522 | 1,570 | 94,800 |
| 2008/03/05 | 1,530 | 1,539 | 1,517 | 1,521 | 61,700 |
| 2008/03/04 | 1,546 | 1,576 | 1,514 | 1,532 | 95,900 |
| 2008/03/03 | 1,575 | 1,580 | 1,538 | 1,538 | 125,300 |
| 2008/02/29 | 1,678 | 1,680 | 1,625 | 1,631 | 107,800 |
| 2008/02/28 | 1,674 | 1,698 | 1,641 | 1,677 | 123,100 |
| 2008/02/27 | 1,683 | 1,699 | 1,671 | 1,678 | 109,300 |
| 2008/02/26 | 1,724 | 1,738 | 1,661 | 1,667 | 119,700 |
| 2008/02/25 | 1,704 | 1,735 | 1,704 | 1,723 | 77,900 |
| 2008/02/22 | 1,715 | 1,715 | 1,683 | 1,699 | 77,500 |
| 2008/02/21 | 1,689 | 1,732 | 1,684 | 1,729 | 108,400 |
| 2008/02/20 | 1,704 | 1,710 | 1,680 | 1,686 | 204,400 |
| 2008/02/19 | 1,717 | 1,740 | 1,687 | 1,699 | 144,500 |
| 2008/02/18 | 1,698 | 1,758 | 1,698 | 1,715 | 98,500 |
| 2008/02/15 | 1,700 | 1,719 | 1,672 | 1,690 | 196,300 |
| 2008/02/14 | 1,730 | 1,752 | 1,705 | 1,746 | 154,900 |
| 2008/02/13 | 1,745 | 1,789 | 1,680 | 1,704 | 235,400 |
| 2008/02/12 | 1,821 | 1,865 | 1,794 | 1,835 | 217,500 |
| 2008/02/08 | 1,749 | 1,811 | 1,727 | 1,733 | 63,100 |
| 2008/02/07 | 1,749 | 1,781 | 1,707 | 1,771 | 126,700 |
| 2008/02/06 | 1,790 | 1,832 | 1,749 | 1,753 | 129,900 |
| 2008/02/05 | 1,845 | 1,876 | 1,800 | 1,820 | 68,200 |
| 2008/02/04 | 1,820 | 1,875 | 1,781 | 1,875 | 75,600 |
| 2008/02/01 | 1,831 | 1,880 | 1,791 | 1,831 | 82,100 |
| 2008/01/31 | 1,735 | 1,848 | 1,730 | 1,840 | 92,500 |
| 2008/01/30 | 1,789 | 1,815 | 1,740 | 1,765 | 89,100 |
| 2008/01/29 | 1,795 | 1,813 | 1,739 | 1,788 | 96,000 |
| 2008/01/28 | 1,782 | 1,810 | 1,734 | 1,735 | 80,400 |
| 2008/01/25 | 1,774 | 1,819 | 1,765 | 1,809 | 127,400 |
| 2008/01/24 | 1,711 | 1,750 | 1,690 | 1,702 | 155,400 |
| 2008/01/23 | 1,690 | 1,745 | 1,665 | 1,699 | 196,000 |
| 2008/01/22 | 1,700 | 1,704 | 1,621 | 1,637 | 127,200 |
| 2008/01/21 | 1,842 | 1,842 | 1,756 | 1,757 | 124,200 |
| 2008/01/18 | 1,828 | 1,879 | 1,765 | 1,870 | 120,000 |
| 2008/01/17 | 1,743 | 1,838 | 1,743 | 1,831 | 97,700 |
| 2008/01/16 | 1,694 | 1,821 | 1,694 | 1,740 | 164,600 |
| 2008/01/15 | 1,958 | 1,959 | 1,816 | 1,874 | 230,000 |
| 2008/01/11 | 2,055 | 2,075 | 1,972 | 1,985 | 177,500 |
| 2008/01/10 | 2,145 | 2,150 | 2,065 | 2,075 | 82,900 |
| 2008/01/09 | 2,035 | 2,085 | 2,025 | 2,085 | 54,100 |
| 2008/01/08 | 2,055 | 2,060 | 2,015 | 2,035 | 75,600 |
| 2008/01/07 | 2,100 | 2,145 | 2,065 | 2,095 | 71,300 |
| 2008/01/04 | 2,180 | 2,190 | 2,140 | 2,145 | 44,400 |