5186 ニッタ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,924	2,962	2,924	2,931	34,400	2,931
2023-03-30	2,936	2,937	2,901	2,924	41,200	2,924
2023-03-29	2,942	2,990	2,919	2,983	68,400	2,983
2023-03-28	2,945	2,945	2,918	2,929	28,700	2,929
2023-03-27	2,935	2,942	2,913	2,927	28,200	2,927
2023-03-24	2,880	2,910	2,870	2,906	29,600	2,906
2023-03-23	2,883	2,899	2,861	2,887	56,700	2,887
2023-03-22	2,915	2,933	2,897	2,919	59,300	2,919
2023-03-20	2,887	2,898	2,854	2,865	41,200	2,865
2023-03-17	2,929	2,956	2,911	2,920	56,000	2,920
2023-03-16	2,905	2,912	2,875	2,905	48,500	2,905
2023-03-15	2,926	2,980	2,926	2,972	49,100	2,972
2023-03-14	2,948	2,987	2,892	2,918	55,900	2,918
2023-03-13	3,030	3,040	2,987	3,005	36,000	3,005
2023-03-10	3,090	3,100	3,055	3,055	54,300	3,055
2023-03-09	3,085	3,130	3,080	3,095	54,700	3,095
2023-03-08	3,065	3,095	3,050	3,085	33,100	3,085
2023-03-07	3,080	3,090	3,060	3,065	34,600	3,065
2023-03-06	3,055	3,065	3,035	3,060	37,100	3,060
2023-03-03	3,005	3,045	2,989	3,030	52,100	3,030
2023-03-02	3,025	3,025	2,998	3,000	27,500	3,000
2023-03-01	2,988	3,035	2,988	3,020	41,900	3,020
2023-02-28	3,025	3,030	2,990	2,999	59,800	2,999
2023-02-27	2,996	3,030	2,996	3,015	17,600	3,015
2023-02-24	2,966	3,000	2,966	2,996	42,300	2,996
2023-02-22	2,934	2,968	2,929	2,960	40,100	2,960
2023-02-21	2,929	2,971	2,924	2,968	13,800	2,968
2023-02-20	2,947	2,947	2,924	2,929	16,400	2,929
2023-02-17	2,938	2,938	2,907	2,913	15,900	2,913
2023-02-16	2,948	2,970	2,930	2,938	26,500	2,938
2023-02-15	2,971	2,971	2,907	2,910	27,200	2,910
2023-02-14	2,946	2,975	2,946	2,971	43,700	2,971
2023-02-13	2,878	2,898	2,868	2,897	30,800	2,897
2023-02-10	2,835	2,889	2,835	2,878	41,200	2,878
2023-02-09	2,832	2,845	2,830	2,835	39,700	2,835
2023-02-08	2,837	2,857	2,830	2,837	31,500	2,837
2023-02-07	2,823	2,843	2,820	2,837	41,600	2,837
2023-02-06	2,822	2,840	2,810	2,823	89,700	2,823
2023-02-03	2,820	2,827	2,791	2,795	34,000	2,795
2023-02-02	2,850	2,856	2,821	2,827	41,900	2,827
2023-02-01	2,887	2,887	2,843	2,850	22,600	2,850
2023-01-31	2,830	2,875	2,830	2,864	50,600	2,864
2023-01-30	2,836	2,848	2,830	2,830	26,500	2,830
2023-01-27	2,836	2,843	2,828	2,836	27,200	2,836
2023-01-26	2,840	2,850	2,830	2,836	26,400	2,836
2023-01-25	2,797	2,850	2,781	2,833	48,900	2,833
2023-01-24	2,806	2,837	2,800	2,825	100,400	2,825
2023-01-23	2,801	2,835	2,800	2,806	53,100	2,806
2023-01-20	2,815	2,839	2,815	2,838	29,300	2,838
2023-01-19	2,838	2,840	2,821	2,835	24,200	2,835
2023-01-18	2,823	2,836	2,806	2,830	31,100	2,830
2023-01-17	2,792	2,809	2,789	2,801	30,200	2,801
2023-01-16	2,800	2,804	2,762	2,769	22,500	2,769
2023-01-13	2,802	2,835	2,796	2,808	35,200	2,808
2023-01-12	2,796	2,806	2,779	2,800	28,300	2,800
2023-01-11	2,783	2,803	2,783	2,796	28,800	2,796
2023-01-10	2,791	2,791	2,759	2,763	41,700	2,763
2023-01-06	2,720	2,774	2,720	2,760	39,500	2,760
2023-01-05	2,762	2,762	2,730	2,733	24,800	2,733
2023-01-04	2,795	2,795	2,762	2,762	28,200	2,762

分割・併合履歴： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株