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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,281 | 1,295 | 1,227 | 1,229 | 17,900 |
| 2009/12/29 | 1,302 | 1,302 | 1,280 | 1,286 | 16,400 |
| 2009/12/28 | 1,300 | 1,301 | 1,290 | 1,296 | 16,400 |
| 2009/12/25 | 1,300 | 1,300 | 1,286 | 1,297 | 10,500 |
| 2009/12/24 | 1,295 | 1,300 | 1,279 | 1,297 | 24,900 |
| 2009/12/22 | 1,300 | 1,300 | 1,283 | 1,296 | 22,000 |
| 2009/12/21 | 1,301 | 1,310 | 1,283 | 1,289 | 22,700 |
| 2009/12/18 | 1,295 | 1,300 | 1,275 | 1,300 | 19,900 |
| 2009/12/17 | 1,309 | 1,312 | 1,282 | 1,294 | 37,900 |
| 2009/12/16 | 1,324 | 1,333 | 1,291 | 1,307 | 45,200 |
| 2009/12/15 | 1,313 | 1,346 | 1,289 | 1,335 | 65,800 |
| 2009/12/14 | 1,291 | 1,312 | 1,258 | 1,312 | 45,400 |
| 2009/12/11 | 1,239 | 1,306 | 1,232 | 1,301 | 83,200 |
| 2009/12/10 | 1,307 | 1,310 | 1,257 | 1,277 | 59,600 |
| 2009/12/09 | 1,303 | 1,315 | 1,290 | 1,302 | 54,900 |
| 2009/12/08 | 1,280 | 1,320 | 1,266 | 1,295 | 43,600 |
| 2009/12/07 | 1,308 | 1,327 | 1,294 | 1,307 | 26,900 |
| 2009/12/04 | 1,300 | 1,320 | 1,282 | 1,288 | 40,000 |
| 2009/12/03 | 1,250 | 1,299 | 1,242 | 1,295 | 37,500 |
| 2009/12/02 | 1,260 | 1,267 | 1,217 | 1,249 | 60,800 |
| 2009/12/01 | 1,193 | 1,259 | 1,180 | 1,254 | 64,400 |
| 2009/11/30 | 1,151 | 1,196 | 1,151 | 1,192 | 32,500 |
| 2009/11/27 | 1,170 | 1,194 | 1,142 | 1,165 | 65,600 |
| 2009/11/26 | 1,170 | 1,194 | 1,106 | 1,176 | 105,400 |
| 2009/11/25 | 1,208 | 1,208 | 1,173 | 1,186 | 51,400 |
| 2009/11/24 | 1,213 | 1,220 | 1,167 | 1,190 | 54,700 |
| 2009/11/20 | 1,190 | 1,224 | 1,150 | 1,212 | 62,200 |
| 2009/11/19 | 1,234 | 1,240 | 1,184 | 1,206 | 50,000 |
| 2009/11/18 | 1,240 | 1,259 | 1,222 | 1,247 | 52,100 |
| 2009/11/17 | 1,231 | 1,241 | 1,205 | 1,222 | 32,900 |
| 2009/11/16 | 1,270 | 1,275 | 1,209 | 1,230 | 52,900 |
| 2009/11/13 | 1,245 | 1,270 | 1,220 | 1,267 | 52,300 |
| 2009/11/12 | 1,265 | 1,266 | 1,221 | 1,242 | 40,900 |
| 2009/11/11 | 1,291 | 1,291 | 1,253 | 1,265 | 32,200 |
| 2009/11/10 | 1,298 | 1,301 | 1,265 | 1,292 | 43,100 |
| 2009/11/09 | 1,298 | 1,298 | 1,256 | 1,297 | 21,000 |
| 2009/11/06 | 1,299 | 1,299 | 1,259 | 1,298 | 42,100 |
| 2009/11/05 | 1,337 | 1,337 | 1,293 | 1,311 | 31,200 |
| 2009/11/04 | 1,323 | 1,324 | 1,307 | 1,324 | 39,000 |
| 2009/11/02 | 1,360 | 1,360 | 1,310 | 1,331 | 53,600 |
| 2009/10/30 | 1,295 | 1,348 | 1,230 | 1,340 | 117,400 |
| 2009/10/29 | 1,305 | 1,333 | 1,290 | 1,317 | 84,500 |
| 2009/10/28 | 1,374 | 1,375 | 1,316 | 1,341 | 65,400 |
| 2009/10/27 | 1,367 | 1,387 | 1,330 | 1,344 | 49,100 |
| 2009/10/26 | 1,336 | 1,372 | 1,336 | 1,366 | 49,800 |
| 2009/10/23 | 1,381 | 1,381 | 1,340 | 1,350 | 65,200 |
| 2009/10/22 | 1,352 | 1,377 | 1,328 | 1,362 | 70,400 |
| 2009/10/21 | 1,293 | 1,371 | 1,282 | 1,360 | 116,100 |
| 2009/10/20 | 1,367 | 1,367 | 1,303 | 1,313 | 52,100 |
| 2009/10/19 | 1,318 | 1,333 | 1,290 | 1,327 | 48,100 |
| 2009/10/16 | 1,350 | 1,359 | 1,310 | 1,338 | 65,600 |
| 2009/10/15 | 1,364 | 1,389 | 1,350 | 1,360 | 38,800 |
| 2009/10/14 | 1,387 | 1,387 | 1,340 | 1,363 | 60,800 |
| 2009/10/13 | 1,350 | 1,387 | 1,335 | 1,371 | 58,700 |
| 2009/10/09 | 1,358 | 1,373 | 1,315 | 1,368 | 50,900 |
| 2009/10/08 | 1,388 | 1,388 | 1,335 | 1,363 | 58,600 |
| 2009/10/07 | 1,328 | 1,393 | 1,326 | 1,387 | 62,600 |
| 2009/10/06 | 1,332 | 1,341 | 1,320 | 1,328 | 63,700 |
| 2009/10/05 | 1,350 | 1,351 | 1,286 | 1,317 | 60,200 |
| 2009/10/02 | 1,300 | 1,337 | 1,286 | 1,337 | 56,200 |
| 2009/10/01 | 1,400 | 1,400 | 1,350 | 1,368 | 65,600 |
| 2009/09/30 | 1,352 | 1,402 | 1,352 | 1,380 | 36,800 |
| 2009/09/29 | 1,380 | 1,398 | 1,367 | 1,382 | 70,300 |
| 2009/09/28 | 1,377 | 1,386 | 1,333 | 1,380 | 52,600 |
| 2009/09/25 | 1,416 | 1,420 | 1,371 | 1,397 | 55,700 |
| 2009/09/24 | 1,434 | 1,438 | 1,395 | 1,425 | 99,900 |
| 2009/09/18 | 1,413 | 1,422 | 1,383 | 1,420 | 81,600 |
| 2009/09/17 | 1,439 | 1,453 | 1,419 | 1,453 | 23,500 |
| 2009/09/16 | 1,459 | 1,483 | 1,409 | 1,424 | 61,000 |
| 2009/09/15 | 1,504 | 1,510 | 1,455 | 1,474 | 51,200 |
| 2009/09/14 | 1,446 | 1,488 | 1,434 | 1,486 | 120,800 |
| 2009/09/11 | 1,445 | 1,454 | 1,421 | 1,426 | 80,900 |
| 2009/09/10 | 1,375 | 1,424 | 1,370 | 1,418 | 104,800 |
| 2009/09/09 | 1,391 | 1,409 | 1,366 | 1,380 | 53,900 |
| 2009/09/08 | 1,426 | 1,436 | 1,391 | 1,403 | 69,300 |
| 2009/09/07 | 1,430 | 1,433 | 1,408 | 1,425 | 58,900 |
| 2009/09/04 | 1,455 | 1,460 | 1,424 | 1,429 | 39,700 |
| 2009/09/03 | 1,473 | 1,477 | 1,455 | 1,455 | 39,100 |
| 2009/09/02 | 1,476 | 1,477 | 1,440 | 1,467 | 93,200 |
| 2009/09/01 | 1,487 | 1,509 | 1,470 | 1,496 | 41,700 |
| 2009/08/31 | 1,498 | 1,536 | 1,480 | 1,487 | 72,300 |
| 2009/08/28 | 1,469 | 1,490 | 1,460 | 1,486 | 47,300 |
| 2009/08/27 | 1,505 | 1,505 | 1,433 | 1,460 | 47,300 |
| 2009/08/26 | 1,498 | 1,516 | 1,468 | 1,501 | 74,800 |
| 2009/08/25 | 1,510 | 1,510 | 1,470 | 1,497 | 52,100 |
| 2009/08/24 | 1,486 | 1,522 | 1,486 | 1,509 | 38,000 |
| 2009/08/21 | 1,470 | 1,478 | 1,437 | 1,470 | 60,500 |
| 2009/08/20 | 1,485 | 1,499 | 1,455 | 1,489 | 71,900 |
| 2009/08/19 | 1,490 | 1,516 | 1,478 | 1,500 | 31,200 |
| 2009/08/18 | 1,500 | 1,519 | 1,462 | 1,509 | 30,300 |
| 2009/08/17 | 1,526 | 1,540 | 1,519 | 1,526 | 108,800 |
| 2009/08/14 | 1,507 | 1,525 | 1,507 | 1,524 | 52,400 |
| 2009/08/13 | 1,499 | 1,527 | 1,494 | 1,514 | 38,600 |
| 2009/08/12 | 1,510 | 1,511 | 1,490 | 1,500 | 38,700 |
| 2009/08/11 | 1,477 | 1,513 | 1,465 | 1,511 | 81,000 |
| 2009/08/10 | 1,489 | 1,508 | 1,485 | 1,497 | 43,500 |
| 2009/08/07 | 1,492 | 1,508 | 1,478 | 1,504 | 62,300 |
| 2009/08/06 | 1,477 | 1,504 | 1,468 | 1,492 | 68,500 |
| 2009/08/05 | 1,480 | 1,480 | 1,445 | 1,462 | 63,400 |
| 2009/08/04 | 1,450 | 1,477 | 1,449 | 1,473 | 93,100 |
| 2009/08/03 | 1,427 | 1,450 | 1,400 | 1,450 | 59,000 |
| 2009/07/31 | 1,425 | 1,440 | 1,417 | 1,427 | 102,900 |
| 2009/07/30 | 1,420 | 1,422 | 1,366 | 1,409 | 103,000 |
| 2009/07/29 | 1,419 | 1,425 | 1,402 | 1,425 | 55,200 |
| 2009/07/28 | 1,405 | 1,419 | 1,390 | 1,419 | 93,200 |
| 2009/07/27 | 1,380 | 1,409 | 1,378 | 1,402 | 72,200 |
| 2009/07/24 | 1,399 | 1,399 | 1,361 | 1,387 | 89,500 |
| 2009/07/23 | 1,332 | 1,382 | 1,331 | 1,363 | 84,500 |
| 2009/07/22 | 1,374 | 1,374 | 1,318 | 1,349 | 81,200 |
| 2009/07/21 | 1,330 | 1,364 | 1,325 | 1,357 | 74,800 |
| 2009/07/17 | 1,320 | 1,340 | 1,304 | 1,317 | 28,500 |
| 2009/07/16 | 1,315 | 1,318 | 1,295 | 1,307 | 74,700 |
| 2009/07/15 | 1,296 | 1,302 | 1,281 | 1,298 | 109,600 |
| 2009/07/14 | 1,303 | 1,339 | 1,287 | 1,331 | 81,300 |
| 2009/07/13 | 1,369 | 1,384 | 1,289 | 1,297 | 76,700 |
| 2009/07/10 | 1,401 | 1,407 | 1,373 | 1,399 | 88,900 |
| 2009/07/09 | 1,360 | 1,401 | 1,342 | 1,399 | 78,600 |
| 2009/07/08 | 1,394 | 1,403 | 1,363 | 1,380 | 56,500 |
| 2009/07/07 | 1,411 | 1,425 | 1,390 | 1,414 | 61,200 |
| 2009/07/06 | 1,390 | 1,416 | 1,388 | 1,404 | 71,300 |
| 2009/07/03 | 1,389 | 1,412 | 1,382 | 1,409 | 46,200 |
| 2009/07/02 | 1,390 | 1,414 | 1,379 | 1,404 | 40,200 |
| 2009/07/01 | 1,369 | 1,419 | 1,367 | 1,398 | 82,500 |
| 2009/06/30 | 1,403 | 1,425 | 1,396 | 1,409 | 96,400 |
| 2009/06/29 | 1,420 | 1,445 | 1,390 | 1,421 | 59,700 |
| 2009/06/26 | 1,386 | 1,425 | 1,386 | 1,402 | 59,100 |
| 2009/06/25 | 1,323 | 1,425 | 1,323 | 1,403 | 124,700 |
| 2009/06/24 | 1,295 | 1,309 | 1,251 | 1,303 | 194,500 |
| 2009/06/23 | 1,305 | 1,315 | 1,274 | 1,295 | 129,600 |
| 2009/06/22 | 1,340 | 1,379 | 1,332 | 1,365 | 65,600 |
| 2009/06/19 | 1,352 | 1,420 | 1,352 | 1,378 | 111,600 |
| 2009/06/18 | 1,356 | 1,374 | 1,331 | 1,366 | 73,700 |
| 2009/06/17 | 1,390 | 1,416 | 1,377 | 1,396 | 56,500 |
| 2009/06/16 | 1,396 | 1,402 | 1,325 | 1,377 | 113,200 |
| 2009/06/15 | 1,405 | 1,437 | 1,404 | 1,417 | 88,300 |
| 2009/06/12 | 1,405 | 1,443 | 1,397 | 1,432 | 144,200 |
| 2009/06/11 | 1,417 | 1,436 | 1,402 | 1,425 | 56,900 |
| 2009/06/10 | 1,393 | 1,463 | 1,391 | 1,457 | 82,900 |
| 2009/06/09 | 1,414 | 1,460 | 1,398 | 1,433 | 120,100 |
| 2009/06/08 | 1,414 | 1,444 | 1,401 | 1,410 | 50,800 |
| 2009/06/05 | 1,422 | 1,440 | 1,389 | 1,434 | 94,500 |
| 2009/06/04 | 1,424 | 1,429 | 1,364 | 1,382 | 194,000 |
| 2009/06/03 | 1,454 | 1,493 | 1,412 | 1,423 | 248,100 |
| 2009/06/02 | 1,458 | 1,521 | 1,448 | 1,493 | 154,600 |
| 2009/06/01 | 1,355 | 1,423 | 1,355 | 1,402 | 167,600 |
| 2009/05/29 | 1,262 | 1,360 | 1,260 | 1,355 | 170,600 |
| 2009/05/28 | 1,157 | 1,320 | 1,153 | 1,281 | 304,400 |
| 2009/05/27 | 1,180 | 1,200 | 1,151 | 1,156 | 282,600 |
| 2009/05/26 | 1,164 | 1,229 | 1,155 | 1,209 | 316,300 |
| 2009/05/25 | 1,146 | 1,154 | 1,130 | 1,146 | 124,300 |
| 2009/05/22 | 1,115 | 1,137 | 1,100 | 1,112 | 89,600 |
| 2009/05/21 | 1,143 | 1,147 | 1,108 | 1,132 | 109,500 |
| 2009/05/20 | 1,158 | 1,163 | 1,138 | 1,163 | 73,500 |
| 2009/05/19 | 1,158 | 1,166 | 1,142 | 1,160 | 103,500 |
| 2009/05/18 | 1,120 | 1,126 | 1,071 | 1,116 | 135,100 |
| 2009/05/15 | 1,151 | 1,170 | 1,140 | 1,160 | 81,300 |
| 2009/05/14 | 1,162 | 1,168 | 1,147 | 1,159 | 120,100 |
| 2009/05/13 | 1,158 | 1,171 | 1,147 | 1,162 | 119,800 |
| 2009/05/12 | 1,145 | 1,174 | 1,145 | 1,160 | 119,000 |
| 2009/05/11 | 1,158 | 1,188 | 1,140 | 1,155 | 117,700 |
| 2009/05/08 | 1,157 | 1,165 | 1,120 | 1,163 | 61,500 |
| 2009/05/07 | 1,130 | 1,164 | 1,120 | 1,156 | 60,600 |
| 2009/05/01 | 1,130 | 1,130 | 1,085 | 1,098 | 55,100 |
| 2009/04/30 | 1,086 | 1,130 | 1,073 | 1,123 | 123,000 |
| 2009/04/28 | 1,099 | 1,103 | 1,026 | 1,031 | 81,000 |
| 2009/04/27 | 1,099 | 1,113 | 1,071 | 1,081 | 67,500 |
| 2009/04/24 | 1,128 | 1,128 | 1,070 | 1,078 | 143,700 |
| 2009/04/23 | 1,107 | 1,118 | 1,081 | 1,111 | 97,500 |
| 2009/04/22 | 1,107 | 1,124 | 1,085 | 1,106 | 77,200 |
| 2009/04/21 | 1,100 | 1,124 | 1,081 | 1,091 | 106,200 |
| 2009/04/20 | 1,099 | 1,149 | 1,090 | 1,148 | 151,500 |
| 2009/04/17 | 1,088 | 1,128 | 1,067 | 1,075 | 142,300 |
| 2009/04/16 | 1,134 | 1,134 | 1,101 | 1,108 | 181,900 |
| 2009/04/15 | 1,158 | 1,158 | 1,121 | 1,150 | 118,200 |
| 2009/04/14 | 1,133 | 1,203 | 1,131 | 1,200 | 161,900 |
| 2009/04/13 | 1,163 | 1,188 | 1,143 | 1,153 | 84,700 |
| 2009/04/10 | 1,112 | 1,149 | 1,103 | 1,146 | 131,600 |
| 2009/04/09 | 1,044 | 1,077 | 1,041 | 1,076 | 57,300 |
| 2009/04/08 | 1,026 | 1,055 | 1,022 | 1,044 | 65,400 |
| 2009/04/07 | 1,039 | 1,048 | 1,017 | 1,026 | 69,800 |
| 2009/04/06 | 1,044 | 1,071 | 1,011 | 1,030 | 75,600 |
| 2009/04/03 | 1,049 | 1,060 | 1,032 | 1,043 | 49,600 |
| 2009/04/02 | 1,032 | 1,053 | 1,021 | 1,041 | 57,400 |
| 2009/04/01 | 1,021 | 1,043 | 1,008 | 1,029 | 35,500 |
| 2009/03/31 | 1,034 | 1,045 | 1,003 | 1,010 | 58,300 |
| 2009/03/30 | 1,043 | 1,068 | 1,030 | 1,030 | 79,100 |
| 2009/03/27 | 1,043 | 1,065 | 1,036 | 1,052 | 108,100 |
| 2009/03/26 | 1,042 | 1,055 | 1,030 | 1,053 | 90,900 |
| 2009/03/25 | 1,057 | 1,065 | 1,021 | 1,042 | 139,900 |
| 2009/03/24 | 1,107 | 1,107 | 1,057 | 1,091 | 64,300 |
| 2009/03/23 | 1,053 | 1,074 | 1,030 | 1,074 | 51,100 |
| 2009/03/19 | 1,039 | 1,061 | 1,026 | 1,042 | 109,900 |
| 2009/03/18 | 1,110 | 1,110 | 1,076 | 1,093 | 66,300 |
| 2009/03/17 | 1,086 | 1,119 | 1,060 | 1,110 | 52,200 |
| 2009/03/16 | 1,089 | 1,115 | 1,074 | 1,098 | 50,500 |
| 2009/03/13 | 1,050 | 1,090 | 1,050 | 1,088 | 75,100 |
| 2009/03/12 | 1,065 | 1,066 | 1,011 | 1,040 | 122,800 |
| 2009/03/11 | 1,105 | 1,105 | 1,079 | 1,089 | 33,300 |
| 2009/03/10 | 1,101 | 1,114 | 1,060 | 1,065 | 57,900 |
| 2009/03/09 | 1,110 | 1,124 | 1,083 | 1,121 | 82,100 |
| 2009/03/06 | 1,129 | 1,155 | 1,103 | 1,121 | 99,700 |
| 2009/03/05 | 1,160 | 1,160 | 1,123 | 1,133 | 99,800 |
| 2009/03/04 | 1,105 | 1,145 | 1,081 | 1,140 | 83,500 |
| 2009/03/03 | 1,124 | 1,143 | 1,102 | 1,138 | 39,300 |
| 2009/03/02 | 1,084 | 1,162 | 1,084 | 1,159 | 58,500 |
| 2009/02/27 | 1,141 | 1,155 | 1,106 | 1,122 | 103,900 |
| 2009/02/26 | 1,165 | 1,180 | 1,112 | 1,119 | 99,200 |
| 2009/02/25 | 1,150 | 1,171 | 1,105 | 1,165 | 112,400 |
| 2009/02/24 | 1,080 | 1,112 | 1,050 | 1,103 | 43,500 |
| 2009/02/23 | 1,044 | 1,135 | 1,044 | 1,094 | 117,100 |
| 2009/02/20 | 1,083 | 1,090 | 1,029 | 1,044 | 70,300 |
| 2009/02/19 | 1,092 | 1,120 | 1,071 | 1,083 | 50,000 |
| 2009/02/18 | 1,090 | 1,099 | 1,075 | 1,080 | 28,800 |
| 2009/02/17 | 1,088 | 1,108 | 1,076 | 1,090 | 38,500 |
| 2009/02/16 | 1,096 | 1,096 | 1,067 | 1,087 | 48,100 |
| 2009/02/13 | 1,079 | 1,097 | 1,077 | 1,095 | 121,200 |
| 2009/02/12 | 1,070 | 1,083 | 1,056 | 1,061 | 48,700 |
| 2009/02/10 | 1,136 | 1,139 | 1,071 | 1,084 | 96,800 |
| 2009/02/09 | 1,188 | 1,201 | 1,111 | 1,119 | 96,300 |
| 2009/02/06 | 1,192 | 1,214 | 1,167 | 1,201 | 109,300 |
| 2009/02/05 | 1,145 | 1,195 | 1,133 | 1,173 | 66,700 |
| 2009/02/04 | 1,157 | 1,178 | 1,124 | 1,165 | 61,600 |
| 2009/02/03 | 1,173 | 1,206 | 1,135 | 1,137 | 41,500 |
| 2009/02/02 | 1,183 | 1,226 | 1,155 | 1,210 | 79,000 |
| 2009/01/30 | 1,162 | 1,175 | 1,137 | 1,175 | 51,300 |
| 2009/01/29 | 1,189 | 1,199 | 1,131 | 1,167 | 44,000 |
| 2009/01/28 | 1,193 | 1,193 | 1,140 | 1,170 | 39,100 |
| 2009/01/27 | 1,110 | 1,198 | 1,110 | 1,188 | 93,300 |
| 2009/01/26 | 1,028 | 1,117 | 1,028 | 1,093 | 74,600 |
| 2009/01/23 | 1,108 | 1,108 | 1,031 | 1,048 | 80,800 |
| 2009/01/22 | 1,092 | 1,127 | 1,076 | 1,107 | 54,500 |
| 2009/01/21 | 1,043 | 1,112 | 1,034 | 1,076 | 74,000 |
| 2009/01/20 | 1,100 | 1,141 | 1,060 | 1,083 | 50,100 |
| 2009/01/19 | 1,050 | 1,140 | 1,048 | 1,112 | 100,700 |
| 2009/01/16 | 967 | 1,048 | 967 | 1,041 | 65,700 |
| 2009/01/15 | 956 | 983 | 951 | 958 | 177,300 |
| 2009/01/14 | 1,013 | 1,060 | 980 | 1,006 | 121,700 |
| 2009/01/13 | 1,070 | 1,090 | 1,019 | 1,032 | 73,500 |
| 2009/01/09 | 1,082 | 1,099 | 1,060 | 1,081 | 61,700 |
| 2009/01/08 | 1,160 | 1,167 | 1,105 | 1,111 | 59,400 |
| 2009/01/07 | 1,145 | 1,192 | 1,145 | 1,167 | 59,400 |
| 2009/01/06 | 1,153 | 1,160 | 1,131 | 1,141 | 34,600 |
| 2009/01/05 | 1,181 | 1,202 | 1,120 | 1,150 | 30,900 |