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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,685 | 3,690 | 3,640 | 3,675 | 26,500 |
| 2023/12/28 | 3,655 | 3,675 | 3,645 | 3,675 | 23,600 |
| 2023/12/27 | 3,615 | 3,635 | 3,600 | 3,635 | 28,700 |
| 2023/12/26 | 3,575 | 3,600 | 3,565 | 3,595 | 29,300 |
| 2023/12/25 | 3,625 | 3,625 | 3,570 | 3,575 | 12,500 |
| 2023/12/22 | 3,555 | 3,585 | 3,555 | 3,580 | 14,300 |
| 2023/12/21 | 3,550 | 3,555 | 3,525 | 3,540 | 31,100 |
| 2023/12/20 | 3,545 | 3,570 | 3,540 | 3,555 | 22,400 |
| 2023/12/19 | 3,585 | 3,585 | 3,520 | 3,555 | 45,300 |
| 2023/12/18 | 3,640 | 3,640 | 3,530 | 3,585 | 39,600 |
| 2023/12/15 | 3,670 | 3,705 | 3,660 | 3,685 | 105,000 |
| 2023/12/14 | 3,675 | 3,675 | 3,635 | 3,670 | 38,500 |
| 2023/12/13 | 3,680 | 3,700 | 3,660 | 3,675 | 35,800 |
| 2023/12/12 | 3,695 | 3,700 | 3,660 | 3,665 | 34,400 |
| 2023/12/11 | 3,690 | 3,695 | 3,650 | 3,675 | 60,200 |
| 2023/12/08 | 3,695 | 3,715 | 3,615 | 3,635 | 52,500 |
| 2023/12/07 | 3,705 | 3,725 | 3,685 | 3,695 | 27,100 |
| 2023/12/06 | 3,610 | 3,745 | 3,610 | 3,730 | 55,300 |
| 2023/12/05 | 3,650 | 3,680 | 3,600 | 3,600 | 48,100 |
| 2023/12/04 | 3,725 | 3,735 | 3,660 | 3,665 | 27,100 |
| 2023/12/01 | 3,775 | 3,775 | 3,700 | 3,705 | 35,400 |
| 2023/11/30 | 3,715 | 3,755 | 3,695 | 3,745 | 41,200 |
| 2023/11/29 | 3,730 | 3,735 | 3,680 | 3,695 | 30,700 |
| 2023/11/28 | 3,755 | 3,795 | 3,725 | 3,730 | 59,800 |
| 2023/11/27 | 3,705 | 3,740 | 3,695 | 3,735 | 42,500 |
| 2023/11/24 | 3,735 | 3,735 | 3,680 | 3,695 | 31,600 |
| 2023/11/22 | 3,625 | 3,680 | 3,625 | 3,670 | 32,300 |
| 2023/11/21 | 3,605 | 3,650 | 3,605 | 3,630 | 48,600 |
| 2023/11/20 | 3,660 | 3,705 | 3,605 | 3,605 | 42,800 |
| 2023/11/17 | 3,630 | 3,690 | 3,630 | 3,680 | 44,500 |
| 2023/11/16 | 3,665 | 3,690 | 3,610 | 3,620 | 42,500 |
| 2023/11/15 | 3,765 | 3,785 | 3,675 | 3,685 | 100,300 |
| 2023/11/14 | 3,665 | 3,755 | 3,665 | 3,735 | 45,800 |
| 2023/11/13 | 3,725 | 3,735 | 3,680 | 3,680 | 52,000 |
| 2023/11/10 | 3,605 | 3,695 | 3,605 | 3,680 | 60,700 |
| 2023/11/09 | 3,650 | 3,670 | 3,605 | 3,645 | 92,100 |
| 2023/11/08 | 3,650 | 3,650 | 3,560 | 3,615 | 187,900 |
| 2023/11/07 | 3,535 | 3,660 | 3,535 | 3,620 | 98,100 |
| 2023/11/06 | 3,615 | 3,620 | 3,545 | 3,590 | 98,500 |
| 2023/11/02 | 3,455 | 3,515 | 3,435 | 3,440 | 62,000 |
| 2023/11/01 | 3,460 | 3,485 | 3,435 | 3,455 | 57,000 |
| 2023/10/31 | 3,340 | 3,405 | 3,340 | 3,390 | 80,300 |
| 2023/10/30 | 3,420 | 3,420 | 3,320 | 3,340 | 73,500 |
| 2023/10/27 | 3,410 | 3,445 | 3,395 | 3,430 | 55,500 |
| 2023/10/26 | 3,395 | 3,410 | 3,335 | 3,350 | 41,700 |
| 2023/10/25 | 3,385 | 3,440 | 3,375 | 3,390 | 37,500 |
| 2023/10/24 | 3,390 | 3,390 | 3,310 | 3,355 | 59,400 |
| 2023/10/23 | 3,355 | 3,395 | 3,350 | 3,370 | 50,800 |
| 2023/10/20 | 3,420 | 3,420 | 3,390 | 3,390 | 17,100 |
| 2023/10/19 | 3,335 | 3,420 | 3,335 | 3,405 | 35,700 |
| 2023/10/18 | 3,385 | 3,395 | 3,350 | 3,360 | 47,100 |
| 2023/10/17 | 3,390 | 3,410 | 3,350 | 3,365 | 54,500 |
| 2023/10/16 | 3,480 | 3,480 | 3,370 | 3,380 | 88,300 |
| 2023/10/13 | 3,510 | 3,555 | 3,505 | 3,525 | 41,100 |
| 2023/10/12 | 3,515 | 3,535 | 3,475 | 3,535 | 43,700 |
| 2023/10/11 | 3,535 | 3,535 | 3,465 | 3,475 | 50,300 |
| 2023/10/10 | 3,465 | 3,530 | 3,465 | 3,515 | 51,700 |
| 2023/10/06 | 3,425 | 3,485 | 3,425 | 3,440 | 75,100 |
| 2023/10/05 | 3,370 | 3,420 | 3,360 | 3,400 | 89,400 |
| 2023/10/04 | 3,270 | 3,360 | 3,265 | 3,325 | 90,900 |
| 2023/10/03 | 3,400 | 3,410 | 3,325 | 3,335 | 64,200 |
| 2023/10/02 | 3,365 | 3,445 | 3,365 | 3,400 | 60,500 |
| 2023/09/29 | 3,360 | 3,360 | 3,315 | 3,320 | 45,600 |
| 2023/09/28 | 3,360 | 3,375 | 3,315 | 3,350 | 37,700 |
| 2023/09/27 | 3,400 | 3,450 | 3,350 | 3,420 | 45,900 |
| 2023/09/26 | 3,415 | 3,420 | 3,380 | 3,405 | 34,100 |
| 2023/09/25 | 3,440 | 3,440 | 3,400 | 3,405 | 33,700 |
| 2023/09/22 | 3,435 | 3,440 | 3,405 | 3,420 | 35,000 |
| 2023/09/21 | 3,490 | 3,510 | 3,440 | 3,450 | 20,300 |
| 2023/09/20 | 3,490 | 3,525 | 3,455 | 3,465 | 37,400 |
| 2023/09/19 | 3,475 | 3,535 | 3,460 | 3,530 | 35,900 |
| 2023/09/15 | 3,485 | 3,500 | 3,455 | 3,485 | 47,200 |
| 2023/09/14 | 3,405 | 3,450 | 3,405 | 3,440 | 27,300 |
| 2023/09/13 | 3,435 | 3,455 | 3,410 | 3,430 | 28,500 |
| 2023/09/12 | 3,435 | 3,450 | 3,415 | 3,440 | 15,400 |
| 2023/09/11 | 3,425 | 3,440 | 3,400 | 3,415 | 28,300 |
| 2023/09/08 | 3,445 | 3,485 | 3,415 | 3,415 | 49,800 |
| 2023/09/07 | 3,465 | 3,495 | 3,465 | 3,470 | 35,000 |
| 2023/09/06 | 3,475 | 3,475 | 3,435 | 3,465 | 38,000 |
| 2023/09/05 | 3,420 | 3,465 | 3,405 | 3,455 | 51,600 |
| 2023/09/04 | 3,365 | 3,415 | 3,360 | 3,410 | 39,800 |
| 2023/09/01 | 3,305 | 3,370 | 3,300 | 3,365 | 40,600 |
| 2023/08/31 | 3,310 | 3,340 | 3,310 | 3,310 | 50,800 |
| 2023/08/30 | 3,315 | 3,345 | 3,315 | 3,325 | 15,200 |
| 2023/08/29 | 3,340 | 3,345 | 3,310 | 3,315 | 16,200 |
| 2023/08/28 | 3,265 | 3,335 | 3,265 | 3,320 | 29,300 |
| 2023/08/25 | 3,245 | 3,270 | 3,240 | 3,255 | 25,900 |
| 2023/08/24 | 3,245 | 3,280 | 3,245 | 3,270 | 19,700 |
| 2023/08/23 | 3,235 | 3,275 | 3,235 | 3,270 | 21,100 |
| 2023/08/22 | 3,245 | 3,270 | 3,240 | 3,265 | 21,400 |
| 2023/08/21 | 3,260 | 3,275 | 3,235 | 3,240 | 24,000 |
| 2023/08/18 | 3,290 | 3,300 | 3,245 | 3,260 | 36,400 |
| 2023/08/17 | 3,260 | 3,320 | 3,260 | 3,295 | 30,100 |
| 2023/08/16 | 3,295 | 3,310 | 3,280 | 3,290 | 18,600 |
| 2023/08/15 | 3,325 | 3,335 | 3,315 | 3,320 | 15,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,310 | 3,315 | 28,600 |
| 2023/08/10 | 3,265 | 3,340 | 3,255 | 3,330 | 34,700 |
| 2023/08/09 | 3,250 | 3,270 | 3,235 | 3,265 | 20,400 |
| 2023/08/08 | 3,225 | 3,275 | 3,225 | 3,260 | 18,700 |
| 2023/08/07 | 3,225 | 3,240 | 3,160 | 3,225 | 32,800 |
| 2023/08/04 | 3,165 | 3,230 | 3,165 | 3,205 | 35,200 |
| 2023/08/03 | 3,240 | 3,240 | 3,190 | 3,205 | 52,200 |
| 2023/08/02 | 3,245 | 3,285 | 3,225 | 3,255 | 45,100 |
| 2023/08/01 | 3,245 | 3,275 | 3,220 | 3,265 | 37,500 |
| 2023/07/31 | 3,265 | 3,265 | 3,230 | 3,245 | 36,800 |
| 2023/07/28 | 3,170 | 3,200 | 3,160 | 3,200 | 38,200 |
| 2023/07/27 | 3,215 | 3,220 | 3,185 | 3,210 | 21,000 |
| 2023/07/26 | 3,225 | 3,240 | 3,195 | 3,220 | 21,700 |
| 2023/07/25 | 3,225 | 3,260 | 3,220 | 3,225 | 21,100 |
| 2023/07/24 | 3,200 | 3,245 | 3,175 | 3,225 | 29,300 |
| 2023/07/21 | 3,185 | 3,200 | 3,160 | 3,180 | 24,800 |
| 2023/07/20 | 3,180 | 3,195 | 3,165 | 3,165 | 24,900 |
| 2023/07/19 | 3,165 | 3,175 | 3,150 | 3,165 | 24,300 |
| 2023/07/18 | 3,125 | 3,140 | 3,105 | 3,135 | 39,300 |
| 2023/07/14 | 3,100 | 3,105 | 3,080 | 3,105 | 27,200 |
| 2023/07/13 | 3,105 | 3,115 | 3,075 | 3,085 | 31,600 |
| 2023/07/12 | 3,105 | 3,105 | 3,075 | 3,100 | 27,800 |
| 2023/07/11 | 3,125 | 3,130 | 3,100 | 3,100 | 23,800 |
| 2023/07/10 | 3,135 | 3,155 | 3,125 | 3,130 | 43,900 |
| 2023/07/07 | 3,130 | 3,140 | 3,090 | 3,120 | 38,400 |
| 2023/07/06 | 3,130 | 3,150 | 3,120 | 3,135 | 23,200 |
| 2023/07/05 | 3,100 | 3,140 | 3,100 | 3,130 | 30,900 |
| 2023/07/04 | 3,140 | 3,160 | 3,110 | 3,130 | 30,600 |
| 2023/07/03 | 3,110 | 3,160 | 3,110 | 3,140 | 30,200 |
| 2023/06/30 | 3,100 | 3,105 | 3,050 | 3,050 | 35,000 |
| 2023/06/29 | 3,125 | 3,130 | 3,090 | 3,100 | 21,300 |
| 2023/06/28 | 3,065 | 3,120 | 3,065 | 3,115 | 34,800 |
| 2023/06/27 | 3,080 | 3,090 | 3,045 | 3,060 | 23,800 |
| 2023/06/26 | 3,065 | 3,100 | 3,035 | 3,080 | 19,500 |
| 2023/06/23 | 3,110 | 3,120 | 3,060 | 3,065 | 23,300 |
| 2023/06/22 | 3,115 | 3,140 | 3,100 | 3,105 | 18,000 |
| 2023/06/21 | 3,095 | 3,125 | 3,080 | 3,110 | 17,300 |
| 2023/06/20 | 3,085 | 3,095 | 3,060 | 3,095 | 19,600 |
| 2023/06/19 | 3,080 | 3,105 | 3,080 | 3,095 | 23,100 |
| 2023/06/16 | 3,100 | 3,110 | 3,070 | 3,075 | 61,300 |
| 2023/06/15 | 3,105 | 3,130 | 3,085 | 3,110 | 31,000 |
| 2023/06/14 | 3,080 | 3,110 | 3,075 | 3,110 | 28,700 |
| 2023/06/13 | 3,040 | 3,075 | 3,040 | 3,060 | 25,500 |
| 2023/06/12 | 3,055 | 3,065 | 3,030 | 3,050 | 14,300 |
| 2023/06/09 | 3,010 | 3,050 | 3,010 | 3,040 | 44,400 |
| 2023/06/08 | 3,050 | 3,060 | 3,005 | 3,010 | 21,200 |
| 2023/06/07 | 3,045 | 3,070 | 3,005 | 3,005 | 43,100 |
| 2023/06/06 | 3,010 | 3,050 | 3,010 | 3,040 | 28,100 |
| 2023/06/05 | 3,080 | 3,110 | 3,060 | 3,065 | 28,000 |
| 2023/06/02 | 3,005 | 3,070 | 3,000 | 3,040 | 46,300 |
| 2023/06/01 | 2,975 | 3,005 | 2,968 | 3,005 | 47,100 |
| 2023/05/31 | 3,000 | 3,005 | 2,979 | 3,005 | 85,000 |
| 2023/05/30 | 3,005 | 3,035 | 3,005 | 3,030 | 29,800 |
| 2023/05/29 | 3,035 | 3,040 | 3,010 | 3,025 | 23,200 |
| 2023/05/26 | 3,020 | 3,030 | 2,996 | 2,997 | 30,800 |
| 2023/05/25 | 3,015 | 3,050 | 3,015 | 3,040 | 19,600 |
| 2023/05/24 | 3,040 | 3,055 | 3,020 | 3,040 | 24,200 |
| 2023/05/23 | 3,060 | 3,065 | 3,020 | 3,030 | 25,300 |
| 2023/05/22 | 3,020 | 3,045 | 3,010 | 3,045 | 13,200 |
| 2023/05/19 | 3,035 | 3,060 | 3,015 | 3,030 | 25,700 |
| 2023/05/18 | 3,050 | 3,065 | 3,030 | 3,060 | 58,000 |
| 2023/05/17 | 3,045 | 3,045 | 3,000 | 3,010 | 26,300 |
| 2023/05/16 | 3,030 | 3,045 | 3,010 | 3,045 | 19,000 |
| 2023/05/15 | 3,120 | 3,120 | 3,030 | 3,030 | 51,500 |
| 2023/05/12 | 3,145 | 3,145 | 3,115 | 3,120 | 21,000 |
| 2023/05/11 | 3,120 | 3,135 | 3,095 | 3,115 | 21,500 |
| 2023/05/10 | 3,165 | 3,165 | 3,130 | 3,150 | 25,400 |
| 2023/05/09 | 3,115 | 3,150 | 3,095 | 3,145 | 26,600 |
| 2023/05/08 | 3,115 | 3,130 | 3,085 | 3,090 | 17,800 |
| 2023/05/02 | 3,140 | 3,140 | 3,100 | 3,110 | 14,400 |
| 2023/05/01 | 3,100 | 3,130 | 3,100 | 3,120 | 17,800 |
| 2023/04/28 | 3,070 | 3,095 | 3,065 | 3,085 | 31,800 |
| 2023/04/27 | 3,010 | 3,030 | 2,999 | 3,015 | 19,100 |
| 2023/04/26 | 3,000 | 3,015 | 2,998 | 3,005 | 26,700 |
| 2023/04/25 | 3,020 | 3,065 | 3,020 | 3,035 | 26,800 |
| 2023/04/24 | 2,990 | 3,010 | 2,985 | 3,010 | 12,700 |
| 2023/04/21 | 2,976 | 3,020 | 2,976 | 2,990 | 44,700 |
| 2023/04/20 | 2,990 | 3,020 | 2,980 | 3,010 | 28,100 |
| 2023/04/19 | 2,980 | 3,005 | 2,970 | 3,005 | 22,300 |
| 2023/04/18 | 3,010 | 3,020 | 2,997 | 3,010 | 20,900 |
| 2023/04/17 | 2,969 | 3,010 | 2,969 | 3,000 | 17,300 |
| 2023/04/14 | 2,967 | 2,988 | 2,967 | 2,985 | 27,300 |
| 2023/04/13 | 2,995 | 2,995 | 2,973 | 2,980 | 24,500 |
| 2023/04/12 | 2,977 | 3,005 | 2,977 | 2,997 | 34,600 |
| 2023/04/11 | 2,998 | 2,999 | 2,968 | 2,991 | 23,100 |
| 2023/04/10 | 2,977 | 2,991 | 2,950 | 2,962 | 35,900 |
| 2023/04/07 | 2,951 | 2,972 | 2,940 | 2,961 | 35,700 |
| 2023/04/06 | 2,960 | 2,967 | 2,917 | 2,927 | 48,100 |
| 2023/04/05 | 3,005 | 3,005 | 2,972 | 2,998 | 61,800 |
| 2023/04/04 | 2,971 | 3,035 | 2,967 | 3,020 | 51,100 |
| 2023/04/03 | 2,944 | 2,977 | 2,917 | 2,971 | 43,700 |
| 2023/03/31 | 2,924 | 2,962 | 2,924 | 2,931 | 34,400 |
| 2023/03/30 | 2,936 | 2,937 | 2,901 | 2,924 | 41,200 |
| 2023/03/29 | 2,942 | 2,990 | 2,919 | 2,983 | 68,400 |
| 2023/03/28 | 2,945 | 2,945 | 2,918 | 2,929 | 28,700 |
| 2023/03/27 | 2,935 | 2,942 | 2,913 | 2,927 | 28,200 |
| 2023/03/24 | 2,880 | 2,910 | 2,870 | 2,906 | 29,600 |
| 2023/03/23 | 2,883 | 2,899 | 2,861 | 2,887 | 56,700 |
| 2023/03/22 | 2,915 | 2,933 | 2,897 | 2,919 | 59,300 |
| 2023/03/20 | 2,887 | 2,898 | 2,854 | 2,865 | 41,200 |
| 2023/03/17 | 2,929 | 2,956 | 2,911 | 2,920 | 56,000 |
| 2023/03/16 | 2,905 | 2,912 | 2,875 | 2,905 | 48,500 |
| 2023/03/15 | 2,926 | 2,980 | 2,926 | 2,972 | 49,100 |
| 2023/03/14 | 2,948 | 2,987 | 2,892 | 2,918 | 55,900 |
| 2023/03/13 | 3,030 | 3,040 | 2,987 | 3,005 | 36,000 |
| 2023/03/10 | 3,090 | 3,100 | 3,055 | 3,055 | 54,300 |
| 2023/03/09 | 3,085 | 3,130 | 3,080 | 3,095 | 54,700 |
| 2023/03/08 | 3,065 | 3,095 | 3,050 | 3,085 | 33,100 |
| 2023/03/07 | 3,080 | 3,090 | 3,060 | 3,065 | 34,600 |
| 2023/03/06 | 3,055 | 3,065 | 3,035 | 3,060 | 37,100 |
| 2023/03/03 | 3,005 | 3,045 | 2,989 | 3,030 | 52,100 |
| 2023/03/02 | 3,025 | 3,025 | 2,998 | 3,000 | 27,500 |
| 2023/03/01 | 2,988 | 3,035 | 2,988 | 3,020 | 41,900 |
| 2023/02/28 | 3,025 | 3,030 | 2,990 | 2,999 | 59,800 |
| 2023/02/27 | 2,996 | 3,030 | 2,996 | 3,015 | 17,600 |
| 2023/02/24 | 2,966 | 3,000 | 2,966 | 2,996 | 42,300 |
| 2023/02/22 | 2,934 | 2,968 | 2,929 | 2,960 | 40,100 |
| 2023/02/21 | 2,929 | 2,971 | 2,924 | 2,968 | 13,800 |
| 2023/02/20 | 2,947 | 2,947 | 2,924 | 2,929 | 16,400 |
| 2023/02/17 | 2,938 | 2,938 | 2,907 | 2,913 | 15,900 |
| 2023/02/16 | 2,948 | 2,970 | 2,930 | 2,938 | 26,500 |
| 2023/02/15 | 2,971 | 2,971 | 2,907 | 2,910 | 27,200 |
| 2023/02/14 | 2,946 | 2,975 | 2,946 | 2,971 | 43,700 |
| 2023/02/13 | 2,878 | 2,898 | 2,868 | 2,897 | 30,800 |
| 2023/02/10 | 2,835 | 2,889 | 2,835 | 2,878 | 41,200 |
| 2023/02/09 | 2,832 | 2,845 | 2,830 | 2,835 | 39,700 |
| 2023/02/08 | 2,837 | 2,857 | 2,830 | 2,837 | 31,500 |
| 2023/02/07 | 2,823 | 2,843 | 2,820 | 2,837 | 41,600 |
| 2023/02/06 | 2,822 | 2,840 | 2,810 | 2,823 | 89,700 |
| 2023/02/03 | 2,820 | 2,827 | 2,791 | 2,795 | 34,000 |
| 2023/02/02 | 2,850 | 2,856 | 2,821 | 2,827 | 41,900 |
| 2023/02/01 | 2,887 | 2,887 | 2,843 | 2,850 | 22,600 |
| 2023/01/31 | 2,830 | 2,875 | 2,830 | 2,864 | 50,600 |
| 2023/01/30 | 2,836 | 2,848 | 2,830 | 2,830 | 26,500 |
| 2023/01/27 | 2,836 | 2,843 | 2,828 | 2,836 | 27,200 |
| 2023/01/26 | 2,840 | 2,850 | 2,830 | 2,836 | 26,400 |
| 2023/01/25 | 2,797 | 2,850 | 2,781 | 2,833 | 48,900 |
| 2023/01/24 | 2,806 | 2,837 | 2,800 | 2,825 | 100,400 |
| 2023/01/23 | 2,801 | 2,835 | 2,800 | 2,806 | 53,100 |
| 2023/01/20 | 2,815 | 2,839 | 2,815 | 2,838 | 29,300 |
| 2023/01/19 | 2,838 | 2,840 | 2,821 | 2,835 | 24,200 |
| 2023/01/18 | 2,823 | 2,836 | 2,806 | 2,830 | 31,100 |
| 2023/01/17 | 2,792 | 2,809 | 2,789 | 2,801 | 30,200 |
| 2023/01/16 | 2,800 | 2,804 | 2,762 | 2,769 | 22,500 |
| 2023/01/13 | 2,802 | 2,835 | 2,796 | 2,808 | 35,200 |
| 2023/01/12 | 2,796 | 2,806 | 2,779 | 2,800 | 28,300 |
| 2023/01/11 | 2,783 | 2,803 | 2,783 | 2,796 | 28,800 |
| 2023/01/10 | 2,791 | 2,791 | 2,759 | 2,763 | 41,700 |
| 2023/01/06 | 2,720 | 2,774 | 2,720 | 2,760 | 39,500 |
| 2023/01/05 | 2,762 | 2,762 | 2,730 | 2,733 | 24,800 |
| 2023/01/04 | 2,795 | 2,795 | 2,762 | 2,762 | 28,200 |