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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,625 | 1,630 | 1,589 | 1,598 | 43,500 |
| 2010/12/29 | 1,591 | 1,617 | 1,590 | 1,613 | 50,300 |
| 2010/12/28 | 1,570 | 1,596 | 1,570 | 1,591 | 46,900 |
| 2010/12/27 | 1,562 | 1,586 | 1,559 | 1,570 | 48,400 |
| 2010/12/24 | 1,584 | 1,584 | 1,552 | 1,562 | 68,700 |
| 2010/12/22 | 1,598 | 1,604 | 1,571 | 1,576 | 74,100 |
| 2010/12/21 | 1,571 | 1,601 | 1,571 | 1,587 | 70,400 |
| 2010/12/20 | 1,580 | 1,587 | 1,560 | 1,571 | 64,000 |
| 2010/12/17 | 1,599 | 1,610 | 1,572 | 1,580 | 100,700 |
| 2010/12/16 | 1,564 | 1,592 | 1,563 | 1,589 | 86,800 |
| 2010/12/15 | 1,575 | 1,580 | 1,534 | 1,560 | 114,500 |
| 2010/12/14 | 1,528 | 1,558 | 1,523 | 1,556 | 111,100 |
| 2010/12/13 | 1,488 | 1,522 | 1,485 | 1,519 | 83,500 |
| 2010/12/10 | 1,500 | 1,500 | 1,464 | 1,477 | 114,800 |
| 2010/12/09 | 1,491 | 1,499 | 1,472 | 1,477 | 71,500 |
| 2010/12/08 | 1,476 | 1,506 | 1,473 | 1,483 | 161,000 |
| 2010/12/07 | 1,450 | 1,488 | 1,442 | 1,476 | 82,900 |
| 2010/12/06 | 1,450 | 1,457 | 1,436 | 1,450 | 89,000 |
| 2010/12/03 | 1,480 | 1,480 | 1,442 | 1,450 | 128,200 |
| 2010/12/02 | 1,471 | 1,500 | 1,465 | 1,491 | 125,300 |
| 2010/12/01 | 1,436 | 1,439 | 1,400 | 1,435 | 56,200 |
| 2010/11/30 | 1,451 | 1,467 | 1,435 | 1,436 | 90,100 |
| 2010/11/29 | 1,430 | 1,455 | 1,426 | 1,450 | 141,000 |
| 2010/11/26 | 1,373 | 1,398 | 1,352 | 1,357 | 79,100 |
| 2010/11/25 | 1,397 | 1,425 | 1,380 | 1,392 | 64,700 |
| 2010/11/24 | 1,357 | 1,409 | 1,339 | 1,377 | 85,600 |
| 2010/11/22 | 1,392 | 1,405 | 1,379 | 1,398 | 35,100 |
| 2010/11/19 | 1,429 | 1,430 | 1,376 | 1,382 | 49,200 |
| 2010/11/18 | 1,339 | 1,428 | 1,335 | 1,422 | 102,000 |
| 2010/11/17 | 1,289 | 1,339 | 1,280 | 1,336 | 53,900 |
| 2010/11/16 | 1,305 | 1,327 | 1,269 | 1,302 | 73,000 |
| 2010/11/15 | 1,334 | 1,339 | 1,299 | 1,309 | 80,600 |
| 2010/11/12 | 1,294 | 1,349 | 1,287 | 1,333 | 75,400 |
| 2010/11/11 | 1,308 | 1,335 | 1,275 | 1,293 | 44,300 |
| 2010/11/10 | 1,317 | 1,346 | 1,306 | 1,316 | 31,800 |
| 2010/11/09 | 1,309 | 1,330 | 1,289 | 1,316 | 42,200 |
| 2010/11/08 | 1,323 | 1,333 | 1,301 | 1,307 | 53,900 |
| 2010/11/05 | 1,283 | 1,332 | 1,283 | 1,321 | 62,900 |
| 2010/11/04 | 1,259 | 1,285 | 1,252 | 1,282 | 52,300 |
| 2010/11/02 | 1,244 | 1,264 | 1,233 | 1,250 | 48,800 |
| 2010/11/01 | 1,274 | 1,298 | 1,258 | 1,261 | 59,500 |
| 2010/10/29 | 1,221 | 1,282 | 1,195 | 1,274 | 122,600 |
| 2010/10/28 | 1,197 | 1,211 | 1,182 | 1,185 | 71,200 |
| 2010/10/27 | 1,174 | 1,193 | 1,174 | 1,179 | 24,000 |
| 2010/10/26 | 1,181 | 1,238 | 1,166 | 1,174 | 38,700 |
| 2010/10/25 | 1,227 | 1,227 | 1,183 | 1,195 | 35,300 |
| 2010/10/22 | 1,180 | 1,210 | 1,177 | 1,199 | 27,900 |
| 2010/10/21 | 1,193 | 1,200 | 1,175 | 1,189 | 25,500 |
| 2010/10/20 | 1,208 | 1,208 | 1,182 | 1,193 | 23,000 |
| 2010/10/19 | 1,211 | 1,234 | 1,206 | 1,215 | 23,100 |
| 2010/10/18 | 1,195 | 1,224 | 1,195 | 1,211 | 22,000 |
| 2010/10/15 | 1,239 | 1,239 | 1,196 | 1,200 | 51,500 |
| 2010/10/14 | 1,202 | 1,242 | 1,202 | 1,229 | 55,700 |
| 2010/10/13 | 1,187 | 1,217 | 1,187 | 1,200 | 48,400 |
| 2010/10/12 | 1,210 | 1,211 | 1,150 | 1,163 | 70,100 |
| 2010/10/08 | 1,268 | 1,283 | 1,219 | 1,220 | 84,300 |
| 2010/10/07 | 1,298 | 1,314 | 1,292 | 1,298 | 27,000 |
| 2010/10/06 | 1,307 | 1,307 | 1,279 | 1,292 | 29,800 |
| 2010/10/05 | 1,266 | 1,301 | 1,246 | 1,298 | 37,100 |
| 2010/10/04 | 1,286 | 1,295 | 1,261 | 1,266 | 21,700 |
| 2010/10/01 | 1,290 | 1,299 | 1,268 | 1,285 | 16,300 |
| 2010/09/30 | 1,325 | 1,339 | 1,285 | 1,285 | 22,700 |
| 2010/09/29 | 1,297 | 1,324 | 1,284 | 1,323 | 34,200 |
| 2010/09/28 | 1,308 | 1,328 | 1,256 | 1,301 | 31,100 |
| 2010/09/27 | 1,301 | 1,314 | 1,278 | 1,314 | 20,500 |
| 2010/09/24 | 1,296 | 1,313 | 1,275 | 1,276 | 38,100 |
| 2010/09/22 | 1,330 | 1,336 | 1,293 | 1,297 | 23,000 |
| 2010/09/21 | 1,335 | 1,348 | 1,305 | 1,332 | 42,700 |
| 2010/09/17 | 1,314 | 1,325 | 1,294 | 1,312 | 23,500 |
| 2010/09/16 | 1,333 | 1,333 | 1,291 | 1,308 | 26,500 |
| 2010/09/15 | 1,322 | 1,331 | 1,286 | 1,324 | 41,300 |
| 2010/09/14 | 1,332 | 1,332 | 1,303 | 1,321 | 31,600 |
| 2010/09/13 | 1,324 | 1,335 | 1,319 | 1,323 | 19,700 |
| 2010/09/10 | 1,337 | 1,343 | 1,308 | 1,321 | 69,700 |
| 2010/09/09 | 1,275 | 1,310 | 1,258 | 1,302 | 64,000 |
| 2010/09/08 | 1,225 | 1,250 | 1,212 | 1,245 | 42,100 |
| 2010/09/07 | 1,203 | 1,260 | 1,203 | 1,234 | 41,300 |
| 2010/09/06 | 1,166 | 1,212 | 1,166 | 1,211 | 26,600 |
| 2010/09/03 | 1,149 | 1,193 | 1,136 | 1,160 | 37,400 |
| 2010/09/02 | 1,178 | 1,178 | 1,146 | 1,150 | 39,500 |
| 2010/09/01 | 1,141 | 1,173 | 1,141 | 1,155 | 36,300 |
| 2010/08/31 | 1,192 | 1,219 | 1,132 | 1,132 | 39,400 |
| 2010/08/30 | 1,210 | 1,228 | 1,189 | 1,192 | 31,400 |
| 2010/08/27 | 1,172 | 1,199 | 1,172 | 1,194 | 30,100 |
| 2010/08/26 | 1,183 | 1,194 | 1,163 | 1,172 | 40,100 |
| 2010/08/25 | 1,191 | 1,199 | 1,171 | 1,184 | 24,500 |
| 2010/08/24 | 1,190 | 1,207 | 1,180 | 1,191 | 27,000 |
| 2010/08/23 | 1,212 | 1,222 | 1,192 | 1,210 | 27,400 |
| 2010/08/20 | 1,214 | 1,239 | 1,212 | 1,212 | 34,800 |
| 2010/08/19 | 1,248 | 1,272 | 1,232 | 1,242 | 39,200 |
| 2010/08/18 | 1,267 | 1,267 | 1,218 | 1,241 | 30,100 |
| 2010/08/17 | 1,235 | 1,258 | 1,223 | 1,250 | 28,100 |
| 2010/08/16 | 1,266 | 1,268 | 1,233 | 1,249 | 27,700 |
| 2010/08/13 | 1,238 | 1,267 | 1,231 | 1,265 | 39,200 |
| 2010/08/12 | 1,216 | 1,283 | 1,205 | 1,233 | 110,800 |
| 2010/08/11 | 1,265 | 1,270 | 1,243 | 1,246 | 23,800 |
| 2010/08/10 | 1,304 | 1,328 | 1,286 | 1,289 | 25,900 |
| 2010/08/09 | 1,300 | 1,324 | 1,294 | 1,304 | 22,500 |
| 2010/08/06 | 1,296 | 1,326 | 1,292 | 1,312 | 37,300 |
| 2010/08/05 | 1,300 | 1,315 | 1,289 | 1,303 | 41,900 |
| 2010/08/04 | 1,308 | 1,326 | 1,263 | 1,273 | 86,100 |
| 2010/08/03 | 1,322 | 1,344 | 1,305 | 1,323 | 98,000 |
| 2010/08/02 | 1,332 | 1,349 | 1,313 | 1,327 | 36,400 |
| 2010/07/30 | 1,404 | 1,404 | 1,347 | 1,347 | 32,500 |
| 2010/07/29 | 1,400 | 1,425 | 1,400 | 1,404 | 28,700 |
| 2010/07/28 | 1,405 | 1,423 | 1,372 | 1,400 | 48,500 |
| 2010/07/27 | 1,417 | 1,428 | 1,399 | 1,405 | 37,800 |
| 2010/07/26 | 1,364 | 1,419 | 1,364 | 1,411 | 23,700 |
| 2010/07/23 | 1,389 | 1,389 | 1,349 | 1,361 | 33,400 |
| 2010/07/22 | 1,351 | 1,353 | 1,339 | 1,343 | 29,000 |
| 2010/07/21 | 1,380 | 1,386 | 1,361 | 1,362 | 30,300 |
| 2010/07/20 | 1,364 | 1,397 | 1,364 | 1,378 | 35,600 |
| 2010/07/16 | 1,395 | 1,420 | 1,370 | 1,384 | 44,900 |
| 2010/07/15 | 1,445 | 1,445 | 1,402 | 1,402 | 43,900 |
| 2010/07/14 | 1,431 | 1,458 | 1,430 | 1,445 | 34,300 |
| 2010/07/13 | 1,439 | 1,448 | 1,401 | 1,415 | 41,400 |
| 2010/07/12 | 1,476 | 1,486 | 1,442 | 1,447 | 27,500 |
| 2010/07/09 | 1,468 | 1,485 | 1,462 | 1,470 | 61,200 |
| 2010/07/08 | 1,433 | 1,434 | 1,420 | 1,428 | 23,400 |
| 2010/07/07 | 1,431 | 1,443 | 1,388 | 1,403 | 24,500 |
| 2010/07/06 | 1,395 | 1,448 | 1,386 | 1,423 | 28,900 |
| 2010/07/05 | 1,396 | 1,407 | 1,390 | 1,400 | 28,800 |
| 2010/07/02 | 1,390 | 1,414 | 1,387 | 1,396 | 58,600 |
| 2010/07/01 | 1,404 | 1,444 | 1,391 | 1,397 | 41,900 |
| 2010/06/30 | 1,387 | 1,444 | 1,356 | 1,432 | 91,900 |
| 2010/06/29 | 1,482 | 1,492 | 1,422 | 1,433 | 95,700 |
| 2010/06/28 | 1,562 | 1,576 | 1,492 | 1,504 | 51,200 |
| 2010/06/25 | 1,540 | 1,587 | 1,530 | 1,583 | 67,000 |
| 2010/06/24 | 1,534 | 1,579 | 1,516 | 1,569 | 29,500 |
| 2010/06/23 | 1,540 | 1,555 | 1,530 | 1,550 | 21,700 |
| 2010/06/22 | 1,571 | 1,580 | 1,535 | 1,580 | 31,200 |
| 2010/06/21 | 1,573 | 1,594 | 1,563 | 1,594 | 30,300 |
| 2010/06/18 | 1,564 | 1,583 | 1,553 | 1,570 | 50,700 |
| 2010/06/17 | 1,581 | 1,584 | 1,552 | 1,564 | 35,100 |
| 2010/06/16 | 1,574 | 1,598 | 1,559 | 1,596 | 89,900 |
| 2010/06/15 | 1,575 | 1,576 | 1,550 | 1,551 | 45,000 |
| 2010/06/14 | 1,549 | 1,583 | 1,538 | 1,575 | 44,200 |
| 2010/06/11 | 1,512 | 1,539 | 1,508 | 1,533 | 60,800 |
| 2010/06/10 | 1,490 | 1,509 | 1,465 | 1,508 | 46,200 |
| 2010/06/09 | 1,481 | 1,500 | 1,465 | 1,486 | 61,500 |
| 2010/06/08 | 1,439 | 1,477 | 1,438 | 1,451 | 19,600 |
| 2010/06/07 | 1,500 | 1,500 | 1,450 | 1,452 | 19,700 |
| 2010/06/04 | 1,529 | 1,529 | 1,499 | 1,519 | 46,600 |
| 2010/06/03 | 1,501 | 1,529 | 1,470 | 1,529 | 48,100 |
| 2010/06/02 | 1,460 | 1,490 | 1,435 | 1,464 | 61,300 |
| 2010/06/01 | 1,480 | 1,500 | 1,435 | 1,500 | 61,000 |
| 2010/05/31 | 1,434 | 1,484 | 1,412 | 1,472 | 76,100 |
| 2010/05/28 | 1,400 | 1,466 | 1,381 | 1,458 | 142,600 |
| 2010/05/27 | 1,290 | 1,391 | 1,290 | 1,381 | 87,300 |
| 2010/05/26 | 1,312 | 1,335 | 1,309 | 1,319 | 71,000 |
| 2010/05/25 | 1,355 | 1,355 | 1,315 | 1,327 | 35,700 |
| 2010/05/24 | 1,352 | 1,390 | 1,337 | 1,379 | 71,100 |
| 2010/05/21 | 1,395 | 1,403 | 1,364 | 1,379 | 137,400 |
| 2010/05/20 | 1,407 | 1,414 | 1,357 | 1,402 | 52,000 |
| 2010/05/19 | 1,396 | 1,409 | 1,378 | 1,407 | 43,000 |
| 2010/05/18 | 1,387 | 1,450 | 1,365 | 1,429 | 107,400 |
| 2010/05/17 | 1,487 | 1,487 | 1,369 | 1,386 | 87,900 |
| 2010/05/14 | 1,413 | 1,475 | 1,413 | 1,457 | 42,900 |
| 2010/05/13 | 1,414 | 1,446 | 1,414 | 1,442 | 13,000 |
| 2010/05/12 | 1,429 | 1,451 | 1,407 | 1,415 | 26,700 |
| 2010/05/11 | 1,468 | 1,500 | 1,425 | 1,429 | 38,500 |
| 2010/05/10 | 1,350 | 1,440 | 1,349 | 1,438 | 59,600 |
| 2010/05/07 | 1,371 | 1,391 | 1,367 | 1,380 | 43,500 |
| 2010/05/06 | 1,457 | 1,482 | 1,424 | 1,426 | 74,800 |
| 2010/04/30 | 1,482 | 1,499 | 1,471 | 1,487 | 41,600 |
| 2010/04/28 | 1,452 | 1,514 | 1,452 | 1,480 | 73,000 |
| 2010/04/27 | 1,521 | 1,543 | 1,510 | 1,522 | 57,400 |
| 2010/04/26 | 1,491 | 1,538 | 1,491 | 1,530 | 74,600 |
| 2010/04/23 | 1,462 | 1,495 | 1,458 | 1,491 | 38,400 |
| 2010/04/22 | 1,464 | 1,485 | 1,445 | 1,475 | 58,900 |
| 2010/04/21 | 1,459 | 1,503 | 1,458 | 1,494 | 72,800 |
| 2010/04/20 | 1,450 | 1,454 | 1,414 | 1,419 | 41,900 |
| 2010/04/19 | 1,455 | 1,455 | 1,410 | 1,432 | 60,800 |
| 2010/04/16 | 1,472 | 1,480 | 1,444 | 1,461 | 82,600 |
| 2010/04/15 | 1,497 | 1,497 | 1,461 | 1,474 | 103,900 |
| 2010/04/14 | 1,536 | 1,537 | 1,486 | 1,500 | 80,100 |
| 2010/04/13 | 1,548 | 1,549 | 1,509 | 1,516 | 61,300 |
| 2010/04/12 | 1,538 | 1,580 | 1,498 | 1,569 | 88,500 |
| 2010/04/09 | 1,487 | 1,513 | 1,476 | 1,509 | 61,300 |
| 2010/04/08 | 1,505 | 1,522 | 1,491 | 1,493 | 66,100 |
| 2010/04/07 | 1,572 | 1,578 | 1,541 | 1,545 | 109,900 |
| 2010/04/06 | 1,556 | 1,582 | 1,502 | 1,548 | 75,000 |
| 2010/04/05 | 1,523 | 1,548 | 1,520 | 1,546 | 42,000 |
| 2010/04/02 | 1,540 | 1,546 | 1,515 | 1,528 | 86,200 |
| 2010/04/01 | 1,491 | 1,540 | 1,458 | 1,532 | 107,400 |
| 2010/03/31 | 1,480 | 1,498 | 1,455 | 1,491 | 78,100 |
| 2010/03/30 | 1,422 | 1,459 | 1,413 | 1,455 | 68,300 |
| 2010/03/29 | 1,403 | 1,433 | 1,401 | 1,429 | 29,900 |
| 2010/03/26 | 1,430 | 1,441 | 1,397 | 1,436 | 94,900 |
| 2010/03/25 | 1,438 | 1,438 | 1,397 | 1,409 | 105,900 |
| 2010/03/24 | 1,452 | 1,462 | 1,410 | 1,435 | 54,000 |
| 2010/03/23 | 1,402 | 1,473 | 1,402 | 1,462 | 79,000 |
| 2010/03/19 | 1,413 | 1,446 | 1,392 | 1,431 | 56,000 |
| 2010/03/18 | 1,370 | 1,427 | 1,362 | 1,392 | 56,600 |
| 2010/03/17 | 1,380 | 1,393 | 1,360 | 1,377 | 29,300 |
| 2010/03/16 | 1,349 | 1,419 | 1,331 | 1,380 | 111,100 |
| 2010/03/15 | 1,323 | 1,334 | 1,297 | 1,330 | 64,200 |
| 2010/03/12 | 1,296 | 1,332 | 1,296 | 1,316 | 60,400 |
| 2010/03/11 | 1,300 | 1,331 | 1,297 | 1,326 | 77,000 |
| 2010/03/10 | 1,262 | 1,281 | 1,248 | 1,270 | 124,000 |
| 2010/03/09 | 1,315 | 1,315 | 1,286 | 1,292 | 49,000 |
| 2010/03/08 | 1,320 | 1,333 | 1,280 | 1,299 | 61,200 |
| 2010/03/05 | 1,272 | 1,326 | 1,262 | 1,307 | 62,900 |
| 2010/03/04 | 1,278 | 1,289 | 1,267 | 1,272 | 36,700 |
| 2010/03/03 | 1,294 | 1,300 | 1,284 | 1,299 | 15,100 |
| 2010/03/02 | 1,289 | 1,301 | 1,273 | 1,294 | 83,300 |
| 2010/03/01 | 1,292 | 1,318 | 1,270 | 1,276 | 51,700 |
| 2010/02/26 | 1,267 | 1,312 | 1,267 | 1,308 | 46,300 |
| 2010/02/25 | 1,328 | 1,328 | 1,252 | 1,267 | 73,600 |
| 2010/02/24 | 1,282 | 1,320 | 1,277 | 1,298 | 40,900 |
| 2010/02/23 | 1,300 | 1,314 | 1,280 | 1,296 | 44,400 |
| 2010/02/22 | 1,232 | 1,327 | 1,230 | 1,291 | 125,700 |
| 2010/02/19 | 1,267 | 1,267 | 1,193 | 1,207 | 46,600 |
| 2010/02/18 | 1,297 | 1,297 | 1,263 | 1,269 | 40,400 |
| 2010/02/17 | 1,301 | 1,310 | 1,280 | 1,297 | 31,600 |
| 2010/02/16 | 1,278 | 1,295 | 1,276 | 1,286 | 23,800 |
| 2010/02/15 | 1,278 | 1,303 | 1,233 | 1,254 | 33,600 |
| 2010/02/12 | 1,258 | 1,258 | 1,230 | 1,253 | 27,100 |
| 2010/02/10 | 1,278 | 1,278 | 1,232 | 1,239 | 31,800 |
| 2010/02/09 | 1,251 | 1,276 | 1,236 | 1,272 | 36,200 |
| 2010/02/08 | 1,256 | 1,308 | 1,251 | 1,269 | 17,500 |
| 2010/02/05 | 1,312 | 1,312 | 1,270 | 1,279 | 17,400 |
| 2010/02/04 | 1,343 | 1,343 | 1,286 | 1,312 | 19,800 |
| 2010/02/03 | 1,324 | 1,335 | 1,289 | 1,315 | 15,200 |
| 2010/02/02 | 1,295 | 1,323 | 1,270 | 1,311 | 29,500 |
| 2010/02/01 | 1,320 | 1,356 | 1,269 | 1,312 | 18,100 |
| 2010/01/29 | 1,344 | 1,344 | 1,315 | 1,326 | 22,800 |
| 2010/01/28 | 1,344 | 1,377 | 1,329 | 1,372 | 20,000 |
| 2010/01/27 | 1,346 | 1,353 | 1,326 | 1,331 | 23,500 |
| 2010/01/26 | 1,384 | 1,414 | 1,359 | 1,360 | 19,000 |
| 2010/01/25 | 1,401 | 1,425 | 1,397 | 1,398 | 26,600 |
| 2010/01/22 | 1,400 | 1,415 | 1,362 | 1,400 | 32,900 |
| 2010/01/21 | 1,380 | 1,460 | 1,372 | 1,449 | 46,600 |
| 2010/01/20 | 1,433 | 1,433 | 1,387 | 1,394 | 15,900 |
| 2010/01/19 | 1,400 | 1,453 | 1,368 | 1,417 | 20,300 |
| 2010/01/18 | 1,409 | 1,422 | 1,407 | 1,411 | 20,200 |
| 2010/01/15 | 1,398 | 1,418 | 1,398 | 1,412 | 27,900 |
| 2010/01/14 | 1,365 | 1,394 | 1,346 | 1,394 | 29,300 |
| 2010/01/13 | 1,335 | 1,355 | 1,318 | 1,350 | 43,800 |
| 2010/01/12 | 1,312 | 1,333 | 1,303 | 1,329 | 45,100 |
| 2010/01/08 | 1,291 | 1,312 | 1,232 | 1,305 | 51,500 |
| 2010/01/07 | 1,277 | 1,300 | 1,262 | 1,268 | 18,900 |
| 2010/01/06 | 1,299 | 1,299 | 1,227 | 1,289 | 28,300 |
| 2010/01/05 | 1,299 | 1,308 | 1,275 | 1,293 | 14,900 |
| 2010/01/04 | 1,230 | 1,286 | 1,230 | 1,286 | 14,600 |