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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,340 | 3,355 | 3,305 | 3,325 | 9,200 |
| 2015/12/29 | 3,310 | 3,340 | 3,265 | 3,330 | 16,700 |
| 2015/12/28 | 3,245 | 3,290 | 3,245 | 3,280 | 10,300 |
| 2015/12/25 | 3,240 | 3,250 | 3,210 | 3,240 | 16,000 |
| 2015/12/24 | 3,255 | 3,285 | 3,220 | 3,230 | 15,300 |
| 2015/12/22 | 3,230 | 3,275 | 3,230 | 3,255 | 14,000 |
| 2015/12/21 | 3,230 | 3,255 | 3,195 | 3,230 | 22,000 |
| 2015/12/18 | 3,295 | 3,335 | 3,250 | 3,270 | 27,800 |
| 2015/12/17 | 3,255 | 3,300 | 3,215 | 3,290 | 28,100 |
| 2015/12/16 | 3,210 | 3,230 | 3,155 | 3,190 | 41,000 |
| 2015/12/15 | 3,270 | 3,270 | 3,195 | 3,205 | 22,100 |
| 2015/12/14 | 3,240 | 3,260 | 3,210 | 3,255 | 31,400 |
| 2015/12/11 | 3,210 | 3,315 | 3,210 | 3,300 | 46,000 |
| 2015/12/10 | 3,310 | 3,350 | 3,255 | 3,260 | 44,900 |
| 2015/12/09 | 3,325 | 3,500 | 3,325 | 3,350 | 27,800 |
| 2015/12/08 | 3,445 | 3,445 | 3,350 | 3,360 | 39,500 |
| 2015/12/07 | 3,455 | 3,480 | 3,430 | 3,430 | 22,200 |
| 2015/12/04 | 3,430 | 3,460 | 3,425 | 3,430 | 36,000 |
| 2015/12/03 | 3,500 | 3,525 | 3,485 | 3,495 | 16,900 |
| 2015/12/02 | 3,525 | 3,550 | 3,475 | 3,520 | 24,900 |
| 2015/12/01 | 3,505 | 3,520 | 3,435 | 3,515 | 46,600 |
| 2015/11/30 | 3,510 | 3,520 | 3,480 | 3,500 | 63,200 |
| 2015/11/27 | 3,485 | 3,510 | 3,465 | 3,470 | 27,100 |
| 2015/11/26 | 3,470 | 3,510 | 3,470 | 3,485 | 23,400 |
| 2015/11/25 | 3,520 | 3,535 | 3,460 | 3,470 | 46,400 |
| 2015/11/24 | 3,540 | 3,575 | 3,530 | 3,555 | 41,800 |
| 2015/11/20 | 3,580 | 3,585 | 3,545 | 3,580 | 14,500 |
| 2015/11/19 | 3,555 | 3,595 | 3,555 | 3,570 | 22,200 |
| 2015/11/18 | 3,565 | 3,580 | 3,515 | 3,525 | 16,200 |
| 2015/11/17 | 3,500 | 3,565 | 3,490 | 3,565 | 42,900 |
| 2015/11/16 | 3,470 | 3,510 | 3,430 | 3,490 | 37,000 |
| 2015/11/13 | 3,525 | 3,545 | 3,500 | 3,530 | 32,300 |
| 2015/11/12 | 3,595 | 3,630 | 3,530 | 3,545 | 40,100 |
| 2015/11/11 | 3,520 | 3,595 | 3,520 | 3,590 | 52,500 |
| 2015/11/10 | 3,505 | 3,560 | 3,480 | 3,555 | 51,200 |
| 2015/11/09 | 3,450 | 3,575 | 3,435 | 3,575 | 95,900 |
| 2015/11/06 | 3,400 | 3,400 | 3,350 | 3,370 | 31,900 |
| 2015/11/05 | 3,340 | 3,385 | 3,295 | 3,385 | 68,100 |
| 2015/11/04 | 3,360 | 3,375 | 3,310 | 3,340 | 69,900 |
| 2015/11/02 | 3,300 | 3,310 | 3,220 | 3,265 | 71,200 |
| 2015/10/30 | 3,360 | 3,375 | 3,265 | 3,310 | 57,800 |
| 2015/10/29 | 3,350 | 3,360 | 3,235 | 3,350 | 168,700 |
| 2015/10/28 | 3,275 | 3,335 | 3,220 | 3,320 | 85,500 |
| 2015/10/27 | 3,250 | 3,270 | 3,200 | 3,250 | 69,600 |
| 2015/10/26 | 3,185 | 3,240 | 3,175 | 3,200 | 47,400 |
| 2015/10/23 | 3,135 | 3,145 | 3,100 | 3,130 | 49,900 |
| 2015/10/22 | 3,075 | 3,120 | 3,055 | 3,075 | 16,500 |
| 2015/10/21 | 3,070 | 3,100 | 3,025 | 3,100 | 31,300 |
| 2015/10/20 | 3,045 | 3,090 | 3,000 | 3,080 | 56,100 |
| 2015/10/19 | 3,045 | 3,045 | 2,958 | 3,020 | 36,000 |
| 2015/10/16 | 3,020 | 3,080 | 3,000 | 3,015 | 59,100 |
| 2015/10/15 | 2,913 | 3,035 | 2,913 | 2,983 | 52,700 |
| 2015/10/14 | 2,900 | 2,929 | 2,866 | 2,909 | 58,100 |
| 2015/10/13 | 2,927 | 2,929 | 2,875 | 2,908 | 63,400 |
| 2015/10/09 | 2,857 | 2,956 | 2,848 | 2,938 | 62,400 |
| 2015/10/08 | 2,906 | 2,909 | 2,848 | 2,851 | 62,100 |
| 2015/10/07 | 2,866 | 2,913 | 2,843 | 2,906 | 35,500 |
| 2015/10/06 | 2,892 | 2,910 | 2,841 | 2,861 | 64,000 |
| 2015/10/05 | 2,789 | 2,837 | 2,775 | 2,833 | 55,900 |
| 2015/10/02 | 2,830 | 2,830 | 2,724 | 2,754 | 126,600 |
| 2015/10/01 | 2,900 | 2,904 | 2,850 | 2,871 | 51,900 |
| 2015/09/30 | 2,838 | 2,900 | 2,803 | 2,866 | 41,300 |
| 2015/09/29 | 2,854 | 2,874 | 2,781 | 2,782 | 49,500 |
| 2015/09/28 | 2,936 | 2,941 | 2,802 | 2,856 | 40,600 |
| 2015/09/25 | 2,841 | 2,889 | 2,784 | 2,888 | 29,100 |
| 2015/09/24 | 2,871 | 2,877 | 2,808 | 2,827 | 31,900 |
| 2015/09/18 | 2,950 | 2,953 | 2,917 | 2,921 | 30,100 |
| 2015/09/17 | 2,992 | 2,993 | 2,945 | 2,991 | 23,700 |
| 2015/09/16 | 2,906 | 2,956 | 2,904 | 2,942 | 22,200 |
| 2015/09/15 | 2,915 | 2,950 | 2,880 | 2,884 | 18,100 |
| 2015/09/14 | 2,911 | 2,933 | 2,865 | 2,888 | 32,700 |
| 2015/09/11 | 2,889 | 2,912 | 2,820 | 2,881 | 59,600 |
| 2015/09/10 | 2,839 | 2,858 | 2,786 | 2,839 | 31,400 |
| 2015/09/09 | 2,819 | 2,862 | 2,801 | 2,859 | 50,600 |
| 2015/09/08 | 2,760 | 2,779 | 2,730 | 2,737 | 26,500 |
| 2015/09/07 | 2,755 | 2,811 | 2,717 | 2,760 | 49,000 |
| 2015/09/04 | 2,847 | 2,847 | 2,732 | 2,759 | 37,800 |
| 2015/09/03 | 2,788 | 2,853 | 2,788 | 2,815 | 30,400 |
| 2015/09/02 | 2,805 | 2,806 | 2,747 | 2,771 | 68,100 |
| 2015/09/01 | 2,895 | 2,895 | 2,803 | 2,825 | 46,700 |
| 2015/08/31 | 2,944 | 2,950 | 2,877 | 2,906 | 61,300 |
| 2015/08/28 | 2,876 | 2,943 | 2,826 | 2,931 | 66,000 |
| 2015/08/27 | 2,776 | 2,866 | 2,758 | 2,802 | 53,400 |
| 2015/08/26 | 2,760 | 2,810 | 2,713 | 2,769 | 55,900 |
| 2015/08/25 | 2,700 | 2,927 | 2,665 | 2,767 | 84,100 |
| 2015/08/24 | 3,100 | 3,115 | 2,930 | 2,930 | 39,900 |
| 2015/08/21 | 3,160 | 3,230 | 3,160 | 3,190 | 34,800 |
| 2015/08/20 | 3,385 | 3,385 | 3,290 | 3,300 | 18,800 |
| 2015/08/19 | 3,415 | 3,415 | 3,360 | 3,385 | 15,400 |
| 2015/08/18 | 3,410 | 3,445 | 3,390 | 3,425 | 20,400 |
| 2015/08/17 | 3,360 | 3,405 | 3,320 | 3,395 | 25,300 |
| 2015/08/14 | 3,370 | 3,375 | 3,315 | 3,360 | 20,700 |
| 2015/08/13 | 3,370 | 3,390 | 3,340 | 3,370 | 22,300 |
| 2015/08/12 | 3,475 | 3,475 | 3,390 | 3,395 | 16,800 |
| 2015/08/11 | 3,515 | 3,515 | 3,425 | 3,475 | 35,900 |
| 2015/08/10 | 3,450 | 3,525 | 3,380 | 3,495 | 85,000 |
| 2015/08/07 | 3,205 | 3,275 | 3,205 | 3,255 | 17,900 |
| 2015/08/06 | 3,215 | 3,275 | 3,205 | 3,225 | 32,800 |
| 2015/08/05 | 3,180 | 3,240 | 3,180 | 3,205 | 18,200 |
| 2015/08/04 | 3,160 | 3,190 | 3,145 | 3,180 | 15,100 |
| 2015/08/03 | 3,155 | 3,180 | 3,120 | 3,155 | 18,500 |
| 2015/07/31 | 3,125 | 3,185 | 3,110 | 3,175 | 18,900 |
| 2015/07/30 | 3,075 | 3,125 | 3,075 | 3,115 | 23,800 |
| 2015/07/29 | 3,075 | 3,105 | 3,015 | 3,065 | 27,000 |
| 2015/07/28 | 3,030 | 3,100 | 3,015 | 3,080 | 47,400 |
| 2015/07/27 | 3,105 | 3,105 | 3,040 | 3,075 | 43,900 |
| 2015/07/24 | 3,200 | 3,215 | 3,115 | 3,125 | 50,300 |
| 2015/07/23 | 3,215 | 3,230 | 3,190 | 3,220 | 16,700 |
| 2015/07/22 | 3,235 | 3,265 | 3,205 | 3,205 | 12,900 |
| 2015/07/21 | 3,270 | 3,300 | 3,255 | 3,295 | 18,200 |
| 2015/07/17 | 3,275 | 3,300 | 3,255 | 3,275 | 25,200 |
| 2015/07/16 | 3,275 | 3,290 | 3,245 | 3,290 | 21,500 |
| 2015/07/15 | 3,275 | 3,290 | 3,245 | 3,285 | 26,200 |
| 2015/07/14 | 3,205 | 3,235 | 3,180 | 3,235 | 41,300 |
| 2015/07/13 | 3,145 | 3,185 | 3,125 | 3,175 | 21,800 |
| 2015/07/10 | 3,145 | 3,170 | 3,105 | 3,130 | 66,500 |
| 2015/07/09 | 3,100 | 3,145 | 2,971 | 3,145 | 53,500 |
| 2015/07/08 | 3,280 | 3,290 | 3,170 | 3,170 | 42,700 |
| 2015/07/07 | 3,295 | 3,345 | 3,280 | 3,300 | 28,000 |
| 2015/07/06 | 3,305 | 3,325 | 3,255 | 3,270 | 34,400 |
| 2015/07/03 | 3,380 | 3,385 | 3,345 | 3,365 | 27,200 |
| 2015/07/02 | 3,405 | 3,425 | 3,385 | 3,405 | 15,700 |
| 2015/07/01 | 3,395 | 3,420 | 3,380 | 3,390 | 16,100 |
| 2015/06/30 | 3,375 | 3,415 | 3,365 | 3,395 | 31,200 |
| 2015/06/29 | 3,350 | 3,410 | 3,340 | 3,380 | 35,600 |
| 2015/06/26 | 3,465 | 3,480 | 3,405 | 3,415 | 24,500 |
| 2015/06/25 | 3,435 | 3,495 | 3,420 | 3,465 | 20,600 |
| 2015/06/24 | 3,490 | 3,530 | 3,465 | 3,475 | 35,400 |
| 2015/06/23 | 3,440 | 3,490 | 3,410 | 3,470 | 33,700 |
| 2015/06/22 | 3,330 | 3,400 | 3,330 | 3,385 | 17,300 |
| 2015/06/19 | 3,315 | 3,370 | 3,310 | 3,345 | 39,400 |
| 2015/06/18 | 3,350 | 3,370 | 3,290 | 3,300 | 24,800 |
| 2015/06/17 | 3,330 | 3,380 | 3,315 | 3,350 | 39,900 |
| 2015/06/16 | 3,360 | 3,360 | 3,300 | 3,330 | 44,400 |
| 2015/06/15 | 3,395 | 3,395 | 3,350 | 3,365 | 15,900 |
| 2015/06/12 | 3,400 | 3,425 | 3,360 | 3,405 | 70,700 |
| 2015/06/11 | 3,340 | 3,390 | 3,340 | 3,385 | 17,500 |
| 2015/06/10 | 3,365 | 3,370 | 3,320 | 3,330 | 32,500 |
| 2015/06/09 | 3,350 | 3,395 | 3,330 | 3,340 | 24,900 |
| 2015/06/08 | 3,405 | 3,440 | 3,360 | 3,380 | 41,600 |
| 2015/06/05 | 3,350 | 3,420 | 3,330 | 3,405 | 25,300 |
| 2015/06/04 | 3,365 | 3,385 | 3,340 | 3,365 | 25,300 |
| 2015/06/03 | 3,380 | 3,410 | 3,355 | 3,385 | 10,000 |
| 2015/06/02 | 3,410 | 3,455 | 3,390 | 3,390 | 14,100 |
| 2015/06/01 | 3,445 | 3,460 | 3,420 | 3,450 | 14,600 |
| 2015/05/29 | 3,485 | 3,500 | 3,420 | 3,440 | 23,200 |
| 2015/05/28 | 3,500 | 3,525 | 3,445 | 3,485 | 27,200 |
| 2015/05/27 | 3,370 | 3,480 | 3,370 | 3,450 | 24,500 |
| 2015/05/26 | 3,380 | 3,430 | 3,380 | 3,390 | 17,300 |
| 2015/05/25 | 3,400 | 3,445 | 3,395 | 3,405 | 20,300 |
| 2015/05/22 | 3,375 | 3,395 | 3,350 | 3,390 | 25,700 |
| 2015/05/21 | 3,330 | 3,375 | 3,330 | 3,345 | 31,700 |
| 2015/05/20 | 3,360 | 3,390 | 3,330 | 3,380 | 20,200 |
| 2015/05/19 | 3,320 | 3,390 | 3,320 | 3,330 | 36,900 |
| 2015/05/18 | 3,320 | 3,350 | 3,305 | 3,320 | 16,100 |
| 2015/05/15 | 3,315 | 3,335 | 3,205 | 3,315 | 36,000 |
| 2015/05/14 | 3,240 | 3,330 | 3,240 | 3,290 | 22,500 |
| 2015/05/13 | 3,285 | 3,295 | 3,255 | 3,275 | 25,900 |
| 2015/05/12 | 3,220 | 3,295 | 3,220 | 3,285 | 31,700 |
| 2015/05/11 | 3,100 | 3,325 | 3,100 | 3,280 | 35,100 |
| 2015/05/08 | 3,200 | 3,205 | 3,135 | 3,175 | 19,200 |
| 2015/05/07 | 3,255 | 3,295 | 3,180 | 3,200 | 20,100 |
| 2015/05/01 | 3,260 | 3,315 | 3,250 | 3,300 | 27,300 |
| 2015/04/30 | 3,265 | 3,330 | 3,260 | 3,300 | 38,100 |
| 2015/04/28 | 3,285 | 3,340 | 3,280 | 3,325 | 18,700 |
| 2015/04/27 | 3,285 | 3,310 | 3,260 | 3,310 | 10,900 |
| 2015/04/24 | 3,270 | 3,300 | 3,240 | 3,280 | 18,800 |
| 2015/04/23 | 3,290 | 3,320 | 3,255 | 3,265 | 12,900 |
| 2015/04/22 | 3,300 | 3,320 | 3,260 | 3,290 | 19,900 |
| 2015/04/21 | 3,225 | 3,295 | 3,225 | 3,295 | 24,300 |
| 2015/04/20 | 3,215 | 3,275 | 3,215 | 3,250 | 18,100 |
| 2015/04/17 | 3,260 | 3,320 | 3,215 | 3,285 | 52,300 |
| 2015/04/16 | 3,320 | 3,335 | 3,200 | 3,325 | 82,500 |
| 2015/04/15 | 3,325 | 3,350 | 3,255 | 3,335 | 29,000 |
| 2015/04/14 | 3,320 | 3,330 | 3,275 | 3,325 | 23,800 |
| 2015/04/13 | 3,345 | 3,345 | 3,255 | 3,290 | 16,600 |
| 2015/04/10 | 3,385 | 3,430 | 3,290 | 3,330 | 31,200 |
| 2015/04/09 | 3,245 | 3,370 | 3,245 | 3,370 | 35,400 |
| 2015/04/08 | 3,250 | 3,300 | 3,240 | 3,245 | 22,600 |
| 2015/04/07 | 3,260 | 3,275 | 3,225 | 3,245 | 13,300 |
| 2015/04/06 | 3,255 | 3,285 | 3,240 | 3,255 | 8,700 |
| 2015/04/03 | 3,305 | 3,315 | 3,260 | 3,310 | 25,100 |
| 2015/04/02 | 3,255 | 3,310 | 3,235 | 3,265 | 71,100 |
| 2015/04/01 | 3,215 | 3,245 | 3,170 | 3,220 | 36,500 |
| 2015/03/31 | 3,290 | 3,310 | 3,230 | 3,270 | 31,100 |
| 2015/03/30 | 3,185 | 3,300 | 3,160 | 3,290 | 46,100 |
| 2015/03/27 | 3,255 | 3,305 | 3,180 | 3,195 | 39,100 |
| 2015/03/26 | 3,305 | 3,325 | 3,240 | 3,275 | 67,700 |
| 2015/03/25 | 3,360 | 3,370 | 3,300 | 3,340 | 49,400 |
| 2015/03/24 | 3,215 | 3,375 | 3,190 | 3,360 | 63,700 |
| 2015/03/23 | 3,290 | 3,385 | 3,215 | 3,235 | 115,600 |
| 2015/03/20 | 3,135 | 3,275 | 3,120 | 3,275 | 78,600 |
| 2015/03/19 | 3,105 | 3,140 | 3,090 | 3,120 | 36,100 |
| 2015/03/18 | 3,120 | 3,125 | 3,105 | 3,120 | 36,000 |
| 2015/03/17 | 3,125 | 3,145 | 3,110 | 3,120 | 32,100 |
| 2015/03/16 | 3,130 | 3,135 | 3,105 | 3,120 | 35,400 |
| 2015/03/13 | 3,130 | 3,160 | 3,120 | 3,125 | 93,400 |
| 2015/03/12 | 3,140 | 3,165 | 3,125 | 3,155 | 49,900 |
| 2015/03/11 | 3,135 | 3,175 | 3,130 | 3,140 | 23,400 |
| 2015/03/10 | 3,135 | 3,155 | 3,125 | 3,135 | 25,500 |
| 2015/03/09 | 3,135 | 3,145 | 3,115 | 3,135 | 16,600 |
| 2015/03/06 | 3,115 | 3,150 | 3,115 | 3,140 | 27,000 |
| 2015/03/05 | 3,100 | 3,155 | 3,065 | 3,125 | 47,500 |
| 2015/03/04 | 3,150 | 3,170 | 3,120 | 3,145 | 54,100 |
| 2015/03/03 | 3,250 | 3,250 | 3,155 | 3,160 | 23,400 |
| 2015/03/02 | 3,160 | 3,225 | 3,160 | 3,200 | 29,000 |
| 2015/02/27 | 3,130 | 3,155 | 3,100 | 3,130 | 46,400 |
| 2015/02/26 | 3,065 | 3,130 | 3,060 | 3,130 | 49,100 |
| 2015/02/25 | 3,090 | 3,100 | 3,065 | 3,070 | 17,800 |
| 2015/02/24 | 3,065 | 3,100 | 3,055 | 3,090 | 31,900 |
| 2015/02/23 | 3,060 | 3,095 | 3,050 | 3,065 | 20,900 |
| 2015/02/20 | 3,070 | 3,090 | 3,005 | 3,045 | 53,800 |
| 2015/02/19 | 3,050 | 3,075 | 3,025 | 3,070 | 33,000 |
| 2015/02/18 | 3,070 | 3,085 | 3,020 | 3,050 | 39,900 |
| 2015/02/17 | 2,983 | 3,030 | 2,961 | 3,005 | 35,000 |
| 2015/02/16 | 2,987 | 2,996 | 2,967 | 2,983 | 26,900 |
| 2015/02/13 | 3,000 | 3,000 | 2,928 | 2,945 | 32,200 |
| 2015/02/12 | 2,888 | 2,936 | 2,869 | 2,901 | 55,500 |
| 2015/02/10 | 2,836 | 2,870 | 2,836 | 2,853 | 27,800 |
| 2015/02/09 | 2,849 | 2,852 | 2,829 | 2,846 | 25,700 |
| 2015/02/06 | 2,812 | 2,836 | 2,810 | 2,827 | 18,700 |
| 2015/02/05 | 2,800 | 2,826 | 2,790 | 2,811 | 28,800 |
| 2015/02/04 | 2,798 | 2,838 | 2,782 | 2,816 | 38,400 |
| 2015/02/03 | 2,828 | 2,828 | 2,748 | 2,757 | 32,100 |
| 2015/02/02 | 2,822 | 2,834 | 2,800 | 2,804 | 26,100 |
| 2015/01/30 | 2,820 | 2,880 | 2,820 | 2,841 | 41,900 |
| 2015/01/29 | 2,824 | 2,837 | 2,805 | 2,820 | 20,400 |
| 2015/01/28 | 2,825 | 2,855 | 2,810 | 2,841 | 28,500 |
| 2015/01/27 | 2,800 | 2,851 | 2,800 | 2,839 | 35,900 |
| 2015/01/26 | 2,751 | 2,795 | 2,751 | 2,795 | 18,800 |
| 2015/01/23 | 2,750 | 2,780 | 2,750 | 2,780 | 27,100 |
| 2015/01/22 | 2,735 | 2,744 | 2,720 | 2,743 | 25,200 |
| 2015/01/21 | 2,758 | 2,761 | 2,731 | 2,738 | 39,700 |
| 2015/01/20 | 2,726 | 2,779 | 2,726 | 2,772 | 35,900 |
| 2015/01/19 | 2,695 | 2,732 | 2,690 | 2,726 | 25,900 |
| 2015/01/16 | 2,661 | 2,701 | 2,651 | 2,695 | 45,200 |
| 2015/01/15 | 2,711 | 2,736 | 2,708 | 2,717 | 38,000 |
| 2015/01/14 | 2,678 | 2,708 | 2,674 | 2,697 | 38,700 |
| 2015/01/13 | 2,714 | 2,714 | 2,649 | 2,692 | 48,400 |
| 2015/01/09 | 2,750 | 2,756 | 2,707 | 2,714 | 35,100 |
| 2015/01/08 | 2,687 | 2,758 | 2,679 | 2,750 | 33,700 |
| 2015/01/07 | 2,655 | 2,691 | 2,648 | 2,678 | 31,400 |
| 2015/01/06 | 2,697 | 2,702 | 2,655 | 2,655 | 46,000 |
| 2015/01/05 | 2,730 | 2,750 | 2,698 | 2,724 | 26,800 |