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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,285 | 3,285 | 3,245 | 3,250 | 12,800 |
| 2019/12/27 | 3,300 | 3,310 | 3,270 | 3,310 | 12,800 |
| 2019/12/26 | 3,270 | 3,270 | 3,225 | 3,260 | 20,300 |
| 2019/12/25 | 3,260 | 3,260 | 3,215 | 3,230 | 13,300 |
| 2019/12/24 | 3,340 | 3,340 | 3,260 | 3,280 | 15,700 |
| 2019/12/23 | 3,380 | 3,380 | 3,315 | 3,320 | 13,500 |
| 2019/12/20 | 3,325 | 3,425 | 3,315 | 3,380 | 40,900 |
| 2019/12/19 | 3,355 | 3,355 | 3,285 | 3,305 | 14,000 |
| 2019/12/18 | 3,300 | 3,370 | 3,295 | 3,360 | 39,600 |
| 2019/12/17 | 3,330 | 3,330 | 3,285 | 3,305 | 26,700 |
| 2019/12/16 | 3,310 | 3,340 | 3,305 | 3,305 | 31,100 |
| 2019/12/13 | 3,335 | 3,355 | 3,280 | 3,295 | 67,000 |
| 2019/12/12 | 3,230 | 3,245 | 3,205 | 3,225 | 19,700 |
| 2019/12/11 | 3,220 | 3,225 | 3,200 | 3,210 | 19,900 |
| 2019/12/10 | 3,230 | 3,240 | 3,210 | 3,220 | 24,900 |
| 2019/12/09 | 3,230 | 3,245 | 3,210 | 3,230 | 23,700 |
| 2019/12/06 | 3,200 | 3,220 | 3,180 | 3,200 | 44,700 |
| 2019/12/05 | 3,195 | 3,205 | 3,175 | 3,200 | 26,300 |
| 2019/12/04 | 3,165 | 3,200 | 3,150 | 3,195 | 30,600 |
| 2019/12/03 | 3,165 | 3,195 | 3,145 | 3,180 | 30,500 |
| 2019/12/02 | 3,210 | 3,225 | 3,190 | 3,195 | 28,500 |
| 2019/11/29 | 3,205 | 3,210 | 3,170 | 3,175 | 25,600 |
| 2019/11/28 | 3,245 | 3,245 | 3,175 | 3,200 | 24,700 |
| 2019/11/27 | 3,240 | 3,270 | 3,220 | 3,230 | 20,200 |
| 2019/11/26 | 3,250 | 3,275 | 3,205 | 3,205 | 39,200 |
| 2019/11/25 | 3,190 | 3,225 | 3,185 | 3,215 | 31,100 |
| 2019/11/22 | 3,160 | 3,210 | 3,160 | 3,175 | 14,100 |
| 2019/11/21 | 3,150 | 3,175 | 3,110 | 3,150 | 79,700 |
| 2019/11/20 | 3,180 | 3,200 | 3,160 | 3,195 | 20,200 |
| 2019/11/19 | 3,180 | 3,205 | 3,160 | 3,200 | 22,200 |
| 2019/11/18 | 3,250 | 3,250 | 3,190 | 3,210 | 16,900 |
| 2019/11/15 | 3,250 | 3,315 | 3,250 | 3,270 | 42,800 |
| 2019/11/14 | 3,275 | 3,275 | 3,220 | 3,235 | 48,800 |
| 2019/11/13 | 3,290 | 3,310 | 3,275 | 3,275 | 30,100 |
| 2019/11/12 | 3,255 | 3,300 | 3,245 | 3,290 | 17,900 |
| 2019/11/11 | 3,255 | 3,285 | 3,235 | 3,255 | 29,900 |
| 2019/11/08 | 3,245 | 3,255 | 3,205 | 3,235 | 36,400 |
| 2019/11/07 | 3,240 | 3,240 | 3,165 | 3,190 | 20,100 |
| 2019/11/06 | 3,270 | 3,270 | 3,165 | 3,210 | 49,000 |
| 2019/11/05 | 3,100 | 3,250 | 3,100 | 3,235 | 61,800 |
| 2019/11/01 | 3,155 | 3,155 | 3,065 | 3,100 | 26,600 |
| 2019/10/31 | 3,160 | 3,230 | 3,120 | 3,185 | 90,200 |
| 2019/10/30 | 3,135 | 3,145 | 3,050 | 3,140 | 82,300 |
| 2019/10/29 | 3,095 | 3,110 | 3,065 | 3,090 | 44,400 |
| 2019/10/28 | 3,060 | 3,075 | 3,030 | 3,045 | 19,500 |
| 2019/10/25 | 3,015 | 3,065 | 3,005 | 3,060 | 45,000 |
| 2019/10/24 | 3,015 | 3,055 | 3,005 | 3,010 | 29,500 |
| 2019/10/23 | 2,997 | 3,005 | 2,960 | 2,994 | 32,800 |
| 2019/10/21 | 2,952 | 2,998 | 2,946 | 2,973 | 35,400 |
| 2019/10/18 | 2,938 | 2,999 | 2,922 | 2,950 | 47,500 |
| 2019/10/17 | 2,948 | 2,965 | 2,934 | 2,938 | 35,700 |
| 2019/10/16 | 2,967 | 2,998 | 2,927 | 2,944 | 32,000 |
| 2019/10/15 | 2,892 | 2,946 | 2,891 | 2,918 | 41,500 |
| 2019/10/11 | 2,848 | 2,860 | 2,801 | 2,842 | 47,300 |
| 2019/10/10 | 2,863 | 2,863 | 2,821 | 2,848 | 18,500 |
| 2019/10/09 | 2,828 | 2,861 | 2,807 | 2,861 | 16,100 |
| 2019/10/08 | 2,818 | 2,857 | 2,799 | 2,846 | 23,800 |
| 2019/10/07 | 2,811 | 2,819 | 2,774 | 2,792 | 23,600 |
| 2019/10/04 | 2,809 | 2,822 | 2,778 | 2,816 | 24,900 |
| 2019/10/03 | 2,815 | 2,849 | 2,801 | 2,833 | 21,000 |
| 2019/10/02 | 2,930 | 2,940 | 2,883 | 2,906 | 20,400 |
| 2019/10/01 | 2,877 | 2,943 | 2,877 | 2,931 | 25,600 |
| 2019/09/30 | 2,882 | 2,918 | 2,860 | 2,877 | 25,900 |
| 2019/09/27 | 2,980 | 2,989 | 2,910 | 2,924 | 53,700 |
| 2019/09/26 | 3,035 | 3,055 | 2,995 | 3,015 | 53,100 |
| 2019/09/25 | 2,980 | 3,010 | 2,944 | 3,000 | 26,500 |
| 2019/09/24 | 3,055 | 3,065 | 3,000 | 3,010 | 30,700 |
| 2019/09/20 | 3,075 | 3,075 | 3,005 | 3,030 | 27,100 |
| 2019/09/19 | 3,025 | 3,070 | 3,020 | 3,055 | 37,900 |
| 2019/09/18 | 3,050 | 3,125 | 3,010 | 3,010 | 54,300 |
| 2019/09/17 | 3,025 | 3,060 | 2,975 | 3,030 | 50,400 |
| 2019/09/13 | 2,980 | 2,998 | 2,910 | 2,983 | 88,000 |
| 2019/09/12 | 2,906 | 2,978 | 2,872 | 2,966 | 59,300 |
| 2019/09/11 | 2,839 | 2,869 | 2,799 | 2,869 | 53,200 |
| 2019/09/10 | 2,792 | 2,833 | 2,785 | 2,832 | 36,000 |
| 2019/09/09 | 2,768 | 2,779 | 2,749 | 2,775 | 31,000 |
| 2019/09/06 | 2,765 | 2,765 | 2,730 | 2,744 | 16,100 |
| 2019/09/05 | 2,699 | 2,762 | 2,699 | 2,725 | 57,100 |
| 2019/09/04 | 2,677 | 2,685 | 2,641 | 2,668 | 21,400 |
| 2019/09/03 | 2,691 | 2,717 | 2,691 | 2,701 | 18,600 |
| 2019/09/02 | 2,755 | 2,773 | 2,696 | 2,705 | 23,400 |
| 2019/08/30 | 2,706 | 2,766 | 2,696 | 2,755 | 29,200 |
| 2019/08/29 | 2,657 | 2,659 | 2,622 | 2,656 | 23,100 |
| 2019/08/28 | 2,648 | 2,648 | 2,618 | 2,631 | 35,900 |
| 2019/08/27 | 2,683 | 2,698 | 2,638 | 2,638 | 31,300 |
| 2019/08/26 | 2,640 | 2,669 | 2,618 | 2,642 | 83,300 |
| 2019/08/23 | 2,740 | 2,742 | 2,707 | 2,721 | 24,800 |
| 2019/08/22 | 2,779 | 2,781 | 2,727 | 2,734 | 25,500 |
| 2019/08/21 | 2,757 | 2,787 | 2,745 | 2,761 | 20,700 |
| 2019/08/20 | 2,734 | 2,800 | 2,713 | 2,800 | 22,100 |
| 2019/08/19 | 2,725 | 2,733 | 2,686 | 2,733 | 20,500 |
| 2019/08/16 | 2,670 | 2,705 | 2,634 | 2,681 | 27,200 |
| 2019/08/15 | 2,662 | 2,680 | 2,641 | 2,670 | 33,600 |
| 2019/08/14 | 2,744 | 2,754 | 2,710 | 2,752 | 24,800 |
| 2019/08/13 | 2,737 | 2,738 | 2,690 | 2,711 | 36,900 |
| 2019/08/09 | 2,805 | 2,805 | 2,765 | 2,776 | 33,300 |
| 2019/08/08 | 2,755 | 2,815 | 2,748 | 2,776 | 29,200 |
| 2019/08/07 | 2,728 | 2,767 | 2,710 | 2,756 | 49,000 |
| 2019/08/06 | 2,695 | 2,796 | 2,680 | 2,778 | 57,600 |
| 2019/08/05 | 2,764 | 2,791 | 2,716 | 2,745 | 73,600 |
| 2019/08/02 | 2,950 | 2,955 | 2,882 | 2,914 | 70,200 |
| 2019/08/01 | 2,994 | 3,030 | 2,978 | 3,020 | 28,700 |
| 2019/07/31 | 3,025 | 3,040 | 3,005 | 3,015 | 42,500 |
| 2019/07/30 | 3,030 | 3,065 | 3,025 | 3,060 | 30,100 |
| 2019/07/29 | 3,005 | 3,020 | 2,989 | 3,010 | 22,500 |
| 2019/07/26 | 3,015 | 3,030 | 2,988 | 3,000 | 25,400 |
| 2019/07/25 | 3,035 | 3,065 | 3,010 | 3,040 | 35,300 |
| 2019/07/24 | 3,010 | 3,030 | 2,996 | 3,025 | 29,200 |
| 2019/07/23 | 2,957 | 3,010 | 2,935 | 3,000 | 27,200 |
| 2019/07/22 | 2,969 | 2,989 | 2,953 | 2,956 | 28,100 |
| 2019/07/19 | 2,900 | 2,982 | 2,900 | 2,961 | 54,200 |
| 2019/07/18 | 2,945 | 2,952 | 2,884 | 2,896 | 64,100 |
| 2019/07/17 | 2,987 | 3,030 | 2,973 | 2,994 | 40,700 |
| 2019/07/16 | 3,025 | 3,035 | 2,987 | 3,005 | 41,500 |
| 2019/07/12 | 3,035 | 3,060 | 3,020 | 3,025 | 32,100 |
| 2019/07/11 | 3,050 | 3,060 | 3,000 | 3,010 | 34,700 |
| 2019/07/10 | 3,000 | 3,070 | 3,000 | 3,055 | 43,000 |
| 2019/07/09 | 3,120 | 3,135 | 3,050 | 3,060 | 29,200 |
| 2019/07/08 | 3,120 | 3,145 | 3,115 | 3,115 | 21,400 |
| 2019/07/05 | 3,145 | 3,145 | 3,100 | 3,130 | 29,700 |
| 2019/07/04 | 3,215 | 3,220 | 3,145 | 3,155 | 21,800 |
| 2019/07/03 | 3,145 | 3,155 | 3,105 | 3,150 | 38,800 |
| 2019/07/02 | 3,145 | 3,190 | 3,125 | 3,180 | 22,000 |
| 2019/07/01 | 3,090 | 3,155 | 3,090 | 3,140 | 32,500 |
| 2019/06/28 | 2,957 | 3,050 | 2,945 | 3,040 | 42,100 |
| 2019/06/27 | 2,924 | 2,983 | 2,914 | 2,965 | 42,800 |
| 2019/06/26 | 2,920 | 2,947 | 2,919 | 2,921 | 31,900 |
| 2019/06/25 | 2,912 | 2,948 | 2,898 | 2,925 | 56,900 |
| 2019/06/24 | 2,914 | 2,949 | 2,900 | 2,925 | 45,700 |
| 2019/06/21 | 2,975 | 2,975 | 2,880 | 2,916 | 134,000 |
| 2019/06/20 | 2,995 | 2,995 | 2,948 | 2,954 | 27,400 |
| 2019/06/19 | 2,931 | 2,996 | 2,929 | 2,971 | 40,900 |
| 2019/06/18 | 2,995 | 3,005 | 2,915 | 2,917 | 33,200 |
| 2019/06/17 | 3,015 | 3,020 | 2,991 | 2,993 | 31,800 |
| 2019/06/14 | 3,050 | 3,065 | 3,020 | 3,035 | 28,300 |
| 2019/06/13 | 3,050 | 3,065 | 3,000 | 3,050 | 40,500 |
| 2019/06/12 | 3,110 | 3,120 | 3,060 | 3,070 | 21,100 |
| 2019/06/11 | 3,120 | 3,140 | 3,100 | 3,110 | 18,700 |
| 2019/06/10 | 3,145 | 3,145 | 3,105 | 3,115 | 25,300 |
| 2019/06/07 | 3,075 | 3,145 | 3,045 | 3,075 | 20,300 |
| 2019/06/06 | 3,105 | 3,105 | 3,065 | 3,065 | 15,800 |
| 2019/06/05 | 3,115 | 3,135 | 3,100 | 3,120 | 35,700 |
| 2019/06/04 | 3,020 | 3,050 | 2,999 | 3,045 | 37,300 |
| 2019/06/03 | 3,020 | 3,070 | 3,010 | 3,020 | 36,400 |
| 2019/05/31 | 3,045 | 3,070 | 3,020 | 3,035 | 29,000 |
| 2019/05/30 | 3,040 | 3,080 | 3,040 | 3,070 | 17,600 |
| 2019/05/29 | 3,065 | 3,100 | 3,035 | 3,075 | 23,200 |
| 2019/05/28 | 3,170 | 3,185 | 3,115 | 3,115 | 32,400 |
| 2019/05/27 | 3,140 | 3,180 | 3,140 | 3,175 | 36,200 |
| 2019/05/24 | 3,080 | 3,155 | 3,080 | 3,135 | 30,600 |
| 2019/05/23 | 3,075 | 3,095 | 3,050 | 3,095 | 16,000 |
| 2019/05/22 | 3,100 | 3,105 | 3,070 | 3,085 | 15,500 |
| 2019/05/21 | 3,100 | 3,100 | 3,055 | 3,075 | 29,700 |
| 2019/05/20 | 3,205 | 3,205 | 3,125 | 3,130 | 16,600 |
| 2019/05/17 | 3,215 | 3,215 | 3,175 | 3,185 | 47,100 |
| 2019/05/16 | 3,175 | 3,175 | 3,130 | 3,160 | 28,800 |
| 2019/05/15 | 3,165 | 3,180 | 3,110 | 3,175 | 38,200 |
| 2019/05/14 | 3,065 | 3,140 | 3,045 | 3,125 | 54,200 |
| 2019/05/13 | 3,200 | 3,255 | 3,085 | 3,135 | 90,800 |
| 2019/05/10 | 3,280 | 3,330 | 3,265 | 3,265 | 61,100 |
| 2019/05/09 | 3,335 | 3,370 | 3,270 | 3,285 | 55,100 |
| 2019/05/08 | 3,500 | 3,500 | 3,390 | 3,405 | 56,900 |
| 2019/05/07 | 3,665 | 3,670 | 3,530 | 3,540 | 49,300 |
| 2019/04/26 | 3,700 | 3,700 | 3,645 | 3,660 | 31,500 |
| 2019/04/25 | 3,735 | 3,745 | 3,690 | 3,710 | 18,800 |
| 2019/04/24 | 3,780 | 3,780 | 3,715 | 3,730 | 31,600 |
| 2019/04/23 | 3,775 | 3,790 | 3,735 | 3,750 | 26,700 |
| 2019/04/22 | 3,765 | 3,765 | 3,720 | 3,760 | 12,900 |
| 2019/04/19 | 3,805 | 3,805 | 3,740 | 3,755 | 16,100 |
| 2019/04/18 | 3,840 | 3,850 | 3,730 | 3,745 | 27,600 |
| 2019/04/17 | 3,815 | 3,865 | 3,800 | 3,830 | 48,900 |
| 2019/04/16 | 3,855 | 3,855 | 3,775 | 3,790 | 39,300 |
| 2019/04/15 | 3,760 | 3,825 | 3,760 | 3,805 | 62,300 |
| 2019/04/12 | 3,740 | 3,740 | 3,685 | 3,695 | 30,400 |
| 2019/04/11 | 3,785 | 3,795 | 3,725 | 3,735 | 39,300 |
| 2019/04/10 | 3,745 | 3,785 | 3,720 | 3,780 | 21,200 |
| 2019/04/09 | 3,785 | 3,800 | 3,725 | 3,780 | 19,300 |
| 2019/04/08 | 3,845 | 3,845 | 3,790 | 3,800 | 15,600 |
| 2019/04/05 | 3,900 | 3,900 | 3,835 | 3,845 | 24,100 |
| 2019/04/04 | 3,920 | 3,925 | 3,855 | 3,860 | 16,700 |
| 2019/04/03 | 3,820 | 3,920 | 3,800 | 3,900 | 39,100 |
| 2019/04/02 | 3,810 | 3,815 | 3,775 | 3,805 | 21,700 |
| 2019/04/01 | 3,665 | 3,795 | 3,655 | 3,770 | 54,800 |
| 2019/03/29 | 3,565 | 3,615 | 3,540 | 3,600 | 25,800 |
| 2019/03/28 | 3,625 | 3,630 | 3,505 | 3,515 | 33,800 |
| 2019/03/27 | 3,670 | 3,710 | 3,645 | 3,695 | 31,600 |
| 2019/03/26 | 3,600 | 3,710 | 3,595 | 3,705 | 70,900 |
| 2019/03/25 | 3,600 | 3,600 | 3,495 | 3,550 | 30,200 |
| 2019/03/22 | 3,660 | 3,670 | 3,620 | 3,660 | 25,500 |
| 2019/03/20 | 3,660 | 3,670 | 3,610 | 3,660 | 44,900 |
| 2019/03/19 | 3,635 | 3,675 | 3,610 | 3,665 | 18,600 |
| 2019/03/18 | 3,665 | 3,665 | 3,560 | 3,610 | 99,800 |
| 2019/03/15 | 3,520 | 3,675 | 3,520 | 3,625 | 158,700 |
| 2019/03/14 | 3,705 | 3,710 | 3,620 | 3,650 | 44,100 |
| 2019/03/13 | 3,705 | 3,740 | 3,665 | 3,680 | 34,600 |
| 2019/03/12 | 3,745 | 3,760 | 3,690 | 3,705 | 37,400 |
| 2019/03/11 | 3,680 | 3,710 | 3,665 | 3,690 | 22,500 |
| 2019/03/08 | 3,710 | 3,735 | 3,670 | 3,680 | 35,300 |
| 2019/03/07 | 3,755 | 3,795 | 3,735 | 3,760 | 36,400 |
| 2019/03/06 | 3,825 | 3,825 | 3,775 | 3,780 | 23,900 |
| 2019/03/05 | 3,795 | 3,835 | 3,760 | 3,825 | 30,200 |
| 2019/03/04 | 3,835 | 3,890 | 3,765 | 3,805 | 45,600 |
| 2019/03/01 | 3,890 | 3,950 | 3,820 | 3,855 | 38,400 |
| 2019/02/28 | 3,885 | 3,925 | 3,825 | 3,895 | 52,700 |
| 2019/02/27 | 3,900 | 3,920 | 3,820 | 3,850 | 41,600 |
| 2019/02/26 | 3,865 | 3,925 | 3,865 | 3,890 | 24,900 |
| 2019/02/25 | 3,890 | 3,890 | 3,850 | 3,890 | 21,100 |
| 2019/02/22 | 3,835 | 3,870 | 3,795 | 3,840 | 22,800 |
| 2019/02/21 | 3,905 | 3,905 | 3,820 | 3,840 | 23,100 |
| 2019/02/20 | 3,855 | 3,920 | 3,840 | 3,905 | 34,500 |
| 2019/02/19 | 3,820 | 3,825 | 3,775 | 3,825 | 28,900 |
| 2019/02/18 | 3,890 | 3,925 | 3,805 | 3,810 | 53,200 |
| 2019/02/15 | 3,860 | 3,870 | 3,800 | 3,855 | 28,200 |
| 2019/02/14 | 3,835 | 3,880 | 3,810 | 3,860 | 25,200 |
| 2019/02/13 | 3,785 | 3,830 | 3,770 | 3,830 | 26,200 |
| 2019/02/12 | 3,690 | 3,745 | 3,665 | 3,735 | 34,000 |
| 2019/02/08 | 3,680 | 3,700 | 3,645 | 3,680 | 28,000 |
| 2019/02/07 | 3,755 | 3,755 | 3,700 | 3,750 | 19,700 |
| 2019/02/06 | 3,750 | 3,780 | 3,735 | 3,765 | 29,800 |
| 2019/02/05 | 3,715 | 3,760 | 3,710 | 3,740 | 22,200 |
| 2019/02/04 | 3,735 | 3,755 | 3,650 | 3,705 | 73,300 |
| 2019/02/01 | 3,565 | 3,585 | 3,525 | 3,560 | 25,900 |
| 2019/01/31 | 3,575 | 3,665 | 3,535 | 3,565 | 32,700 |
| 2019/01/30 | 3,615 | 3,615 | 3,505 | 3,505 | 36,700 |
| 2019/01/29 | 3,520 | 3,560 | 3,480 | 3,545 | 26,300 |
| 2019/01/28 | 3,535 | 3,550 | 3,505 | 3,520 | 19,900 |
| 2019/01/25 | 3,540 | 3,605 | 3,525 | 3,530 | 33,000 |
| 2019/01/24 | 3,455 | 3,535 | 3,450 | 3,525 | 23,800 |
| 2019/01/23 | 3,480 | 3,520 | 3,450 | 3,500 | 26,100 |
| 2019/01/22 | 3,640 | 3,640 | 3,495 | 3,505 | 32,500 |
| 2019/01/21 | 3,570 | 3,620 | 3,570 | 3,615 | 25,000 |
| 2019/01/18 | 3,460 | 3,535 | 3,450 | 3,520 | 18,900 |
| 2019/01/17 | 3,475 | 3,510 | 3,435 | 3,460 | 22,600 |
| 2019/01/16 | 3,455 | 3,490 | 3,435 | 3,465 | 19,700 |
| 2019/01/15 | 3,465 | 3,555 | 3,465 | 3,495 | 40,200 |
| 2019/01/11 | 3,545 | 3,545 | 3,490 | 3,515 | 20,600 |
| 2019/01/10 | 3,540 | 3,540 | 3,485 | 3,525 | 35,300 |
| 2019/01/09 | 3,465 | 3,565 | 3,465 | 3,550 | 51,800 |
| 2019/01/08 | 3,380 | 3,485 | 3,320 | 3,455 | 56,600 |
| 2019/01/07 | 3,315 | 3,365 | 3,230 | 3,240 | 52,300 |
| 2019/01/04 | 3,225 | 3,255 | 3,150 | 3,245 | 52,800 |