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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,412 | 1,448 | 1,389 | 1,446 | 36,200 |
| 2011/12/29 | 1,381 | 1,391 | 1,366 | 1,391 | 12,800 |
| 2011/12/28 | 1,373 | 1,438 | 1,373 | 1,379 | 21,200 |
| 2011/12/27 | 1,400 | 1,418 | 1,385 | 1,386 | 25,800 |
| 2011/12/26 | 1,438 | 1,438 | 1,405 | 1,414 | 24,900 |
| 2011/12/22 | 1,412 | 1,427 | 1,404 | 1,419 | 56,700 |
| 2011/12/21 | 1,393 | 1,402 | 1,368 | 1,382 | 21,500 |
| 2011/12/20 | 1,338 | 1,385 | 1,337 | 1,372 | 56,400 |
| 2011/12/19 | 1,370 | 1,371 | 1,321 | 1,336 | 52,600 |
| 2011/12/16 | 1,388 | 1,397 | 1,371 | 1,377 | 33,500 |
| 2011/12/15 | 1,436 | 1,436 | 1,385 | 1,388 | 41,000 |
| 2011/12/14 | 1,413 | 1,443 | 1,410 | 1,440 | 39,000 |
| 2011/12/13 | 1,410 | 1,422 | 1,404 | 1,419 | 23,000 |
| 2011/12/12 | 1,451 | 1,451 | 1,427 | 1,428 | 24,600 |
| 2011/12/09 | 1,472 | 1,472 | 1,408 | 1,423 | 84,500 |
| 2011/12/08 | 1,384 | 1,414 | 1,383 | 1,412 | 44,700 |
| 2011/12/07 | 1,371 | 1,383 | 1,366 | 1,378 | 80,000 |
| 2011/12/06 | 1,398 | 1,398 | 1,378 | 1,379 | 31,100 |
| 2011/12/05 | 1,417 | 1,417 | 1,397 | 1,402 | 25,800 |
| 2011/12/02 | 1,398 | 1,419 | 1,386 | 1,417 | 62,100 |
| 2011/12/01 | 1,420 | 1,435 | 1,394 | 1,396 | 69,300 |
| 2011/11/30 | 1,390 | 1,407 | 1,379 | 1,395 | 86,000 |
| 2011/11/29 | 1,346 | 1,388 | 1,338 | 1,385 | 72,100 |
| 2011/11/28 | 1,299 | 1,334 | 1,298 | 1,329 | 52,800 |
| 2011/11/25 | 1,315 | 1,329 | 1,269 | 1,280 | 75,400 |
| 2011/11/24 | 1,304 | 1,330 | 1,300 | 1,323 | 83,100 |
| 2011/11/22 | 1,276 | 1,321 | 1,276 | 1,301 | 73,300 |
| 2011/11/21 | 1,297 | 1,319 | 1,277 | 1,291 | 61,800 |
| 2011/11/18 | 1,264 | 1,305 | 1,263 | 1,303 | 72,300 |
| 2011/11/17 | 1,282 | 1,297 | 1,277 | 1,287 | 104,200 |
| 2011/11/16 | 1,298 | 1,316 | 1,280 | 1,282 | 27,700 |
| 2011/11/15 | 1,341 | 1,350 | 1,305 | 1,314 | 41,900 |
| 2011/11/14 | 1,345 | 1,357 | 1,339 | 1,350 | 28,300 |
| 2011/11/11 | 1,300 | 1,341 | 1,300 | 1,330 | 59,700 |
| 2011/11/10 | 1,310 | 1,316 | 1,291 | 1,300 | 62,600 |
| 2011/11/09 | 1,350 | 1,360 | 1,336 | 1,355 | 65,300 |
| 2011/11/08 | 1,351 | 1,369 | 1,323 | 1,332 | 141,600 |
| 2011/11/07 | 1,372 | 1,372 | 1,345 | 1,350 | 108,300 |
| 2011/11/04 | 1,347 | 1,391 | 1,339 | 1,385 | 122,500 |
| 2011/11/02 | 1,364 | 1,365 | 1,337 | 1,347 | 80,200 |
| 2011/11/01 | 1,421 | 1,432 | 1,409 | 1,424 | 62,300 |
| 2011/10/31 | 1,451 | 1,455 | 1,414 | 1,435 | 150,200 |
| 2011/10/28 | 1,433 | 1,453 | 1,433 | 1,443 | 160,700 |
| 2011/10/27 | 1,393 | 1,435 | 1,371 | 1,433 | 148,400 |
| 2011/10/26 | 1,351 | 1,373 | 1,332 | 1,362 | 132,000 |
| 2011/10/25 | 1,400 | 1,400 | 1,351 | 1,359 | 61,700 |
| 2011/10/24 | 1,380 | 1,406 | 1,377 | 1,394 | 55,100 |
| 2011/10/21 | 1,413 | 1,415 | 1,377 | 1,380 | 40,100 |
| 2011/10/20 | 1,407 | 1,417 | 1,385 | 1,416 | 70,100 |
| 2011/10/19 | 1,449 | 1,449 | 1,410 | 1,417 | 49,700 |
| 2011/10/18 | 1,420 | 1,446 | 1,415 | 1,427 | 52,600 |
| 2011/10/17 | 1,423 | 1,440 | 1,417 | 1,429 | 72,600 |
| 2011/10/14 | 1,440 | 1,440 | 1,412 | 1,422 | 80,500 |
| 2011/10/13 | 1,508 | 1,516 | 1,454 | 1,459 | 106,800 |
| 2011/10/12 | 1,510 | 1,515 | 1,488 | 1,494 | 54,900 |
| 2011/10/11 | 1,514 | 1,532 | 1,514 | 1,522 | 121,900 |
| 2011/10/07 | 1,499 | 1,506 | 1,482 | 1,492 | 110,400 |
| 2011/10/06 | 1,486 | 1,511 | 1,484 | 1,499 | 42,500 |
| 2011/10/05 | 1,510 | 1,520 | 1,471 | 1,487 | 72,100 |
| 2011/10/04 | 1,580 | 1,580 | 1,492 | 1,506 | 139,600 |
| 2011/10/03 | 1,619 | 1,623 | 1,568 | 1,620 | 75,600 |
| 2011/09/30 | 1,630 | 1,680 | 1,596 | 1,659 | 118,800 |
| 2011/09/29 | 1,619 | 1,649 | 1,598 | 1,641 | 68,600 |
| 2011/09/28 | 1,577 | 1,620 | 1,575 | 1,613 | 71,100 |
| 2011/09/27 | 1,475 | 1,550 | 1,468 | 1,550 | 51,700 |
| 2011/09/26 | 1,494 | 1,494 | 1,448 | 1,450 | 55,300 |
| 2011/09/22 | 1,513 | 1,518 | 1,476 | 1,489 | 86,900 |
| 2011/09/21 | 1,516 | 1,553 | 1,516 | 1,534 | 69,000 |
| 2011/09/20 | 1,504 | 1,537 | 1,503 | 1,531 | 33,200 |
| 2011/09/16 | 1,544 | 1,544 | 1,520 | 1,537 | 83,000 |
| 2011/09/15 | 1,548 | 1,560 | 1,517 | 1,525 | 82,200 |
| 2011/09/14 | 1,588 | 1,593 | 1,535 | 1,542 | 76,900 |
| 2011/09/13 | 1,602 | 1,602 | 1,570 | 1,576 | 72,000 |
| 2011/09/12 | 1,592 | 1,607 | 1,579 | 1,585 | 72,400 |
| 2011/09/09 | 1,588 | 1,607 | 1,584 | 1,598 | 78,100 |
| 2011/09/08 | 1,608 | 1,610 | 1,595 | 1,606 | 52,800 |
| 2011/09/07 | 1,610 | 1,619 | 1,588 | 1,603 | 61,900 |
| 2011/09/06 | 1,610 | 1,611 | 1,581 | 1,584 | 70,300 |
| 2011/09/05 | 1,630 | 1,630 | 1,601 | 1,605 | 64,600 |
| 2011/09/02 | 1,637 | 1,637 | 1,623 | 1,630 | 54,000 |
| 2011/09/01 | 1,648 | 1,655 | 1,635 | 1,647 | 50,000 |
| 2011/08/31 | 1,652 | 1,652 | 1,633 | 1,643 | 44,700 |
| 2011/08/30 | 1,636 | 1,654 | 1,627 | 1,651 | 53,100 |
| 2011/08/29 | 1,599 | 1,620 | 1,582 | 1,610 | 38,700 |
| 2011/08/26 | 1,588 | 1,601 | 1,574 | 1,598 | 50,100 |
| 2011/08/25 | 1,580 | 1,629 | 1,578 | 1,592 | 53,200 |
| 2011/08/24 | 1,617 | 1,617 | 1,550 | 1,561 | 122,700 |
| 2011/08/23 | 1,600 | 1,617 | 1,590 | 1,611 | 43,500 |
| 2011/08/22 | 1,663 | 1,663 | 1,572 | 1,581 | 85,500 |
| 2011/08/19 | 1,640 | 1,663 | 1,637 | 1,663 | 27,000 |
| 2011/08/18 | 1,690 | 1,690 | 1,660 | 1,673 | 58,300 |
| 2011/08/17 | 1,660 | 1,709 | 1,656 | 1,691 | 70,100 |
| 2011/08/16 | 1,635 | 1,651 | 1,634 | 1,646 | 52,600 |
| 2011/08/15 | 1,662 | 1,673 | 1,632 | 1,637 | 66,600 |
| 2011/08/12 | 1,662 | 1,684 | 1,648 | 1,661 | 87,100 |
| 2011/08/11 | 1,630 | 1,666 | 1,628 | 1,665 | 60,700 |
| 2011/08/10 | 1,649 | 1,673 | 1,645 | 1,650 | 84,900 |
| 2011/08/09 | 1,612 | 1,632 | 1,568 | 1,630 | 88,200 |
| 2011/08/08 | 1,640 | 1,655 | 1,632 | 1,652 | 66,400 |
| 2011/08/05 | 1,631 | 1,660 | 1,625 | 1,660 | 69,300 |
| 2011/08/04 | 1,688 | 1,719 | 1,682 | 1,690 | 87,600 |
| 2011/08/03 | 1,678 | 1,685 | 1,674 | 1,684 | 57,000 |
| 2011/08/02 | 1,705 | 1,705 | 1,690 | 1,698 | 74,400 |
| 2011/08/01 | 1,630 | 1,709 | 1,630 | 1,705 | 109,100 |
| 2011/07/29 | 1,580 | 1,580 | 1,554 | 1,557 | 37,600 |
| 2011/07/28 | 1,608 | 1,608 | 1,573 | 1,596 | 33,500 |
| 2011/07/27 | 1,601 | 1,612 | 1,585 | 1,609 | 22,400 |
| 2011/07/26 | 1,600 | 1,620 | 1,596 | 1,600 | 19,800 |
| 2011/07/25 | 1,604 | 1,604 | 1,587 | 1,600 | 45,600 |
| 2011/07/22 | 1,569 | 1,600 | 1,566 | 1,591 | 28,900 |
| 2011/07/21 | 1,593 | 1,598 | 1,568 | 1,568 | 29,800 |
| 2011/07/20 | 1,615 | 1,623 | 1,587 | 1,595 | 32,900 |
| 2011/07/19 | 1,636 | 1,651 | 1,607 | 1,614 | 32,300 |
| 2011/07/15 | 1,622 | 1,660 | 1,620 | 1,650 | 46,400 |
| 2011/07/14 | 1,600 | 1,625 | 1,589 | 1,615 | 25,400 |
| 2011/07/13 | 1,587 | 1,615 | 1,587 | 1,610 | 21,000 |
| 2011/07/12 | 1,602 | 1,609 | 1,594 | 1,599 | 24,300 |
| 2011/07/11 | 1,614 | 1,620 | 1,609 | 1,620 | 37,600 |
| 2011/07/08 | 1,612 | 1,612 | 1,594 | 1,600 | 52,000 |
| 2011/07/07 | 1,574 | 1,585 | 1,567 | 1,580 | 20,100 |
| 2011/07/06 | 1,563 | 1,572 | 1,551 | 1,572 | 46,500 |
| 2011/07/05 | 1,559 | 1,575 | 1,559 | 1,562 | 24,800 |
| 2011/07/04 | 1,588 | 1,588 | 1,567 | 1,577 | 22,500 |
| 2011/07/01 | 1,573 | 1,588 | 1,552 | 1,556 | 35,800 |
| 2011/06/30 | 1,565 | 1,573 | 1,546 | 1,573 | 23,400 |
| 2011/06/29 | 1,546 | 1,577 | 1,545 | 1,565 | 33,600 |
| 2011/06/28 | 1,543 | 1,551 | 1,532 | 1,543 | 29,400 |
| 2011/06/27 | 1,569 | 1,576 | 1,537 | 1,543 | 22,500 |
| 2011/06/24 | 1,573 | 1,583 | 1,559 | 1,573 | 25,600 |
| 2011/06/23 | 1,569 | 1,576 | 1,553 | 1,573 | 24,100 |
| 2011/06/22 | 1,585 | 1,585 | 1,554 | 1,566 | 50,400 |
| 2011/06/21 | 1,555 | 1,585 | 1,549 | 1,585 | 29,600 |
| 2011/06/20 | 1,543 | 1,566 | 1,533 | 1,551 | 38,000 |
| 2011/06/17 | 1,550 | 1,555 | 1,512 | 1,543 | 40,700 |
| 2011/06/16 | 1,530 | 1,556 | 1,503 | 1,550 | 39,400 |
| 2011/06/15 | 1,527 | 1,550 | 1,517 | 1,549 | 27,300 |
| 2011/06/14 | 1,507 | 1,526 | 1,485 | 1,525 | 27,600 |
| 2011/06/13 | 1,499 | 1,510 | 1,485 | 1,507 | 22,300 |
| 2011/06/10 | 1,501 | 1,514 | 1,491 | 1,507 | 44,800 |
| 2011/06/09 | 1,503 | 1,508 | 1,481 | 1,508 | 18,200 |
| 2011/06/08 | 1,502 | 1,506 | 1,469 | 1,505 | 21,300 |
| 2011/06/07 | 1,488 | 1,503 | 1,463 | 1,502 | 37,100 |
| 2011/06/06 | 1,489 | 1,513 | 1,467 | 1,491 | 35,100 |
| 2011/06/03 | 1,532 | 1,554 | 1,486 | 1,489 | 37,100 |
| 2011/06/02 | 1,516 | 1,550 | 1,503 | 1,541 | 31,900 |
| 2011/06/01 | 1,550 | 1,556 | 1,523 | 1,554 | 34,100 |
| 2011/05/31 | 1,505 | 1,554 | 1,500 | 1,537 | 46,100 |
| 2011/05/30 | 1,471 | 1,527 | 1,460 | 1,507 | 47,800 |
| 2011/05/27 | 1,506 | 1,506 | 1,474 | 1,480 | 21,000 |
| 2011/05/26 | 1,492 | 1,508 | 1,486 | 1,505 | 31,200 |
| 2011/05/25 | 1,481 | 1,484 | 1,470 | 1,483 | 44,600 |
| 2011/05/24 | 1,426 | 1,463 | 1,414 | 1,461 | 58,500 |
| 2011/05/23 | 1,442 | 1,446 | 1,422 | 1,425 | 40,300 |
| 2011/05/20 | 1,448 | 1,457 | 1,440 | 1,440 | 26,600 |
| 2011/05/19 | 1,471 | 1,471 | 1,437 | 1,440 | 41,400 |
| 2011/05/18 | 1,438 | 1,481 | 1,438 | 1,470 | 22,800 |
| 2011/05/17 | 1,444 | 1,457 | 1,440 | 1,444 | 22,300 |
| 2011/05/16 | 1,485 | 1,504 | 1,451 | 1,463 | 73,600 |
| 2011/05/13 | 1,447 | 1,460 | 1,407 | 1,421 | 54,600 |
| 2011/05/12 | 1,477 | 1,480 | 1,448 | 1,458 | 39,300 |
| 2011/05/11 | 1,519 | 1,521 | 1,485 | 1,487 | 32,400 |
| 2011/05/10 | 1,486 | 1,525 | 1,484 | 1,518 | 40,700 |
| 2011/05/09 | 1,461 | 1,474 | 1,454 | 1,466 | 22,400 |
| 2011/05/06 | 1,441 | 1,456 | 1,441 | 1,451 | 13,200 |
| 2011/05/02 | 1,448 | 1,462 | 1,448 | 1,461 | 15,500 |
| 2011/04/28 | 1,433 | 1,453 | 1,425 | 1,447 | 21,400 |
| 2011/04/27 | 1,428 | 1,443 | 1,413 | 1,418 | 21,400 |
| 2011/04/26 | 1,437 | 1,437 | 1,407 | 1,411 | 21,000 |
| 2011/04/25 | 1,436 | 1,460 | 1,425 | 1,426 | 22,700 |
| 2011/04/22 | 1,422 | 1,463 | 1,420 | 1,447 | 42,900 |
| 2011/04/21 | 1,424 | 1,459 | 1,423 | 1,442 | 41,900 |
| 2011/04/20 | 1,427 | 1,469 | 1,417 | 1,424 | 46,400 |
| 2011/04/19 | 1,417 | 1,427 | 1,416 | 1,427 | 18,300 |
| 2011/04/18 | 1,430 | 1,449 | 1,422 | 1,435 | 28,400 |
| 2011/04/15 | 1,472 | 1,473 | 1,437 | 1,445 | 58,200 |
| 2011/04/14 | 1,433 | 1,468 | 1,427 | 1,464 | 45,400 |
| 2011/04/13 | 1,444 | 1,476 | 1,434 | 1,451 | 45,400 |
| 2011/04/12 | 1,471 | 1,481 | 1,433 | 1,434 | 62,700 |
| 2011/04/11 | 1,485 | 1,513 | 1,479 | 1,505 | 50,600 |
| 2011/04/08 | 1,470 | 1,530 | 1,457 | 1,511 | 86,200 |
| 2011/04/07 | 1,498 | 1,512 | 1,474 | 1,491 | 103,300 |
| 2011/04/06 | 1,510 | 1,510 | 1,490 | 1,508 | 39,000 |
| 2011/04/05 | 1,502 | 1,516 | 1,500 | 1,510 | 57,100 |
| 2011/04/04 | 1,503 | 1,516 | 1,503 | 1,511 | 33,900 |
| 2011/04/01 | 1,495 | 1,535 | 1,473 | 1,516 | 72,300 |
| 2011/03/31 | 1,491 | 1,495 | 1,454 | 1,495 | 28,800 |
| 2011/03/30 | 1,432 | 1,486 | 1,406 | 1,486 | 56,600 |
| 2011/03/29 | 1,400 | 1,447 | 1,365 | 1,423 | 102,400 |
| 2011/03/28 | 1,438 | 1,454 | 1,400 | 1,440 | 55,900 |
| 2011/03/25 | 1,489 | 1,490 | 1,421 | 1,438 | 48,600 |
| 2011/03/24 | 1,474 | 1,502 | 1,450 | 1,450 | 62,200 |
| 2011/03/23 | 1,520 | 1,526 | 1,480 | 1,501 | 55,100 |
| 2011/03/22 | 1,459 | 1,529 | 1,450 | 1,506 | 71,500 |
| 2011/03/18 | 1,347 | 1,434 | 1,347 | 1,429 | 86,300 |
| 2011/03/17 | 1,197 | 1,370 | 1,197 | 1,332 | 106,400 |
| 2011/03/16 | 1,211 | 1,281 | 1,168 | 1,243 | 157,300 |
| 2011/03/15 | 1,463 | 1,469 | 1,141 | 1,191 | 124,700 |
| 2011/03/14 | 1,480 | 1,480 | 1,394 | 1,433 | 110,800 |
| 2011/03/11 | 1,549 | 1,549 | 1,520 | 1,524 | 118,600 |
| 2011/03/10 | 1,530 | 1,530 | 1,507 | 1,514 | 53,000 |
| 2011/03/09 | 1,531 | 1,550 | 1,530 | 1,531 | 45,000 |
| 2011/03/08 | 1,518 | 1,553 | 1,518 | 1,530 | 44,400 |
| 2011/03/07 | 1,566 | 1,566 | 1,520 | 1,528 | 44,800 |
| 2011/03/04 | 1,547 | 1,598 | 1,547 | 1,566 | 70,300 |
| 2011/03/03 | 1,513 | 1,547 | 1,505 | 1,539 | 62,700 |
| 2011/03/02 | 1,550 | 1,557 | 1,511 | 1,512 | 64,700 |
| 2011/03/01 | 1,567 | 1,586 | 1,565 | 1,573 | 82,200 |
| 2011/02/28 | 1,547 | 1,566 | 1,522 | 1,562 | 44,200 |
| 2011/02/25 | 1,513 | 1,544 | 1,511 | 1,534 | 42,500 |
| 2011/02/24 | 1,560 | 1,563 | 1,509 | 1,520 | 60,500 |
| 2011/02/23 | 1,566 | 1,610 | 1,566 | 1,571 | 58,600 |
| 2011/02/22 | 1,605 | 1,617 | 1,586 | 1,597 | 60,600 |
| 2011/02/21 | 1,632 | 1,636 | 1,609 | 1,627 | 67,900 |
| 2011/02/18 | 1,645 | 1,659 | 1,638 | 1,642 | 52,700 |
| 2011/02/17 | 1,645 | 1,662 | 1,630 | 1,651 | 61,200 |
| 2011/02/16 | 1,695 | 1,700 | 1,637 | 1,644 | 100,500 |
| 2011/02/15 | 1,680 | 1,700 | 1,680 | 1,697 | 62,400 |
| 2011/02/14 | 1,656 | 1,692 | 1,656 | 1,679 | 48,000 |
| 2011/02/10 | 1,684 | 1,684 | 1,656 | 1,660 | 47,200 |
| 2011/02/09 | 1,690 | 1,699 | 1,656 | 1,683 | 50,400 |
| 2011/02/08 | 1,700 | 1,705 | 1,677 | 1,682 | 61,700 |
| 2011/02/07 | 1,709 | 1,717 | 1,687 | 1,700 | 70,500 |
| 2011/02/04 | 1,701 | 1,726 | 1,700 | 1,707 | 59,000 |
| 2011/02/03 | 1,693 | 1,705 | 1,681 | 1,690 | 57,000 |
| 2011/02/02 | 1,670 | 1,708 | 1,670 | 1,691 | 82,500 |
| 2011/02/01 | 1,641 | 1,663 | 1,629 | 1,652 | 66,900 |
| 2011/01/31 | 1,660 | 1,668 | 1,637 | 1,641 | 66,900 |
| 2011/01/28 | 1,675 | 1,689 | 1,642 | 1,665 | 89,500 |
| 2011/01/27 | 1,638 | 1,684 | 1,637 | 1,675 | 92,200 |
| 2011/01/26 | 1,645 | 1,659 | 1,629 | 1,638 | 59,000 |
| 2011/01/25 | 1,602 | 1,649 | 1,598 | 1,645 | 72,200 |
| 2011/01/24 | 1,544 | 1,609 | 1,540 | 1,597 | 89,500 |
| 2011/01/21 | 1,585 | 1,597 | 1,543 | 1,550 | 140,700 |
| 2011/01/20 | 1,631 | 1,636 | 1,586 | 1,589 | 106,700 |
| 2011/01/19 | 1,654 | 1,674 | 1,623 | 1,642 | 82,000 |
| 2011/01/18 | 1,633 | 1,667 | 1,626 | 1,654 | 64,300 |
| 2011/01/17 | 1,622 | 1,668 | 1,619 | 1,645 | 74,300 |
| 2011/01/14 | 1,658 | 1,660 | 1,621 | 1,621 | 98,500 |
| 2011/01/13 | 1,650 | 1,679 | 1,648 | 1,663 | 79,000 |
| 2011/01/12 | 1,685 | 1,699 | 1,641 | 1,643 | 108,100 |
| 2011/01/11 | 1,651 | 1,680 | 1,651 | 1,672 | 94,900 |
| 2011/01/07 | 1,665 | 1,677 | 1,650 | 1,650 | 67,000 |
| 2011/01/06 | 1,634 | 1,679 | 1,630 | 1,660 | 67,300 |
| 2011/01/05 | 1,650 | 1,650 | 1,629 | 1,630 | 76,200 |
| 2011/01/04 | 1,623 | 1,650 | 1,613 | 1,637 | 56,600 |