5186 ニッタ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,460	1,500	1,440	1,486	7,200	1,486
2003-12-29	1,425	1,462	1,422	1,440	11,900	1,440
2003-12-26	1,477	1,480	1,440	1,445	13,200	1,445
2003-12-25	1,500	1,500	1,491	1,494	11,200	1,494
2003-12-24	1,440	1,481	1,431	1,481	27,800	1,481
2003-12-22	1,400	1,469	1,395	1,430	42,000	1,430
2003-12-19	1,358	1,390	1,358	1,388	25,700	1,388
2003-12-18	1,350	1,398	1,347	1,378	36,200	1,378
2003-12-17	1,250	1,357	1,250	1,356	28,200	1,356
2003-12-16	1,300	1,337	1,280	1,330	12,200	1,330
2003-12-15	1,330	1,331	1,300	1,318	24,000	1,318
2003-12-12	1,330	1,330	1,305	1,327	52,700	1,327
2003-12-11	1,200	1,275	1,200	1,275	14,000	1,275
2003-12-10	1,302	1,302	1,190	1,216	42,700	1,216
2003-12-09	1,311	1,318	1,287	1,302	19,400	1,302
2003-12-08	1,321	1,337	1,318	1,319	11,900	1,319
2003-12-05	1,353	1,380	1,347	1,347	16,100	1,347
2003-12-04	1,310	1,396	1,310	1,388	14,300	1,388
2003-12-03	1,384	1,399	1,362	1,370	8,600	1,370
2003-12-02	1,384	1,390	1,375	1,384	12,100	1,384
2003-12-01	1,350	1,372	1,349	1,371	21,000	1,371
2003-11-28	1,350	1,362	1,330	1,352	29,700	1,352
2003-11-27	1,336	1,350	1,311	1,349	13,800	1,349
2003-11-26	1,294	1,322	1,276	1,316	40,800	1,316
2003-11-25	1,341	1,341	1,268	1,274	29,800	1,274
2003-11-21	1,342	1,342	1,285	1,301	29,500	1,301
2003-11-20	1,341	1,379	1,312	1,344	24,500	1,344
2003-11-19	1,306	1,349	1,306	1,339	25,100	1,339
2003-11-18	1,339	1,401	1,339	1,386	22,500	1,386
2003-11-17	1,512	1,512	1,402	1,499	28,400	1,499
2003-11-14	1,510	1,530	1,500	1,513	47,100	1,513
2003-11-13	1,510	1,520	1,499	1,511	24,700	1,511
2003-11-12	1,570	1,570	1,500	1,511	14,200	1,511
2003-11-11	1,585	1,585	1,460	1,548	24,500	1,548
2003-11-10	1,600	1,600	1,581	1,598	71,800	1,598
2003-11-07	1,533	1,579	1,510	1,572	21,100	1,572
2003-11-06	1,572	1,572	1,520	1,530	17,400	1,530
2003-11-05	1,580	1,600	1,550	1,572	18,100	1,572
2003-11-04	1,500	1,580	1,500	1,546	11,500	1,546
2003-10-31	1,500	1,550	1,500	1,520	20,500	1,520
2003-10-30	1,489	1,524	1,461	1,524	21,800	1,524
2003-10-29	1,530	1,550	1,447	1,489	28,000	1,489
2003-10-28	1,500	1,550	1,479	1,529	24,700	1,529
2003-10-27	1,407	1,515	1,406	1,496	30,200	1,496
2003-10-24	1,541	1,550	1,454	1,480	25,100	1,480
2003-10-23	1,500	1,515	1,465	1,491	41,100	1,491
2003-10-22	1,595	1,595	1,509	1,560	44,900	1,560
2003-10-21	1,634	1,683	1,608	1,655	88,100	1,655
2003-10-20	1,701	1,701	1,570	1,635	70,600	1,635
2003-10-17	1,500	1,595	1,500	1,581	110,900	1,581
2003-10-16	1,400	1,500	1,385	1,497	101,900	1,497
2003-10-15	1,390	1,400	1,375	1,380	72,000	1,380
2003-10-14	1,330	1,350	1,318	1,350	108,400	1,350
2003-10-10	1,290	1,318	1,280	1,300	53,000	1,300
2003-10-09	1,282	1,300	1,273	1,285	26,900	1,285
2003-10-08	1,279	1,285	1,270	1,282	15,900	1,282
2003-10-07	1,282	1,282	1,262	1,273	17,900	1,273
2003-10-06	1,272	1,314	1,262	1,262	19,500	1,262
2003-10-03	1,281	1,323	1,281	1,292	13,900	1,292
2003-10-02	1,300	1,314	1,292	1,294	39,200	1,294
2003-10-01	1,315	1,315	1,281	1,281	37,100	1,281
2003-09-30	1,280	1,319	1,280	1,315	27,100	1,315
2003-09-29	1,269	1,293	1,263	1,268	21,000	1,268
2003-09-26	1,340	1,348	1,291	1,310	19,200	1,310
2003-09-25	1,340	1,345	1,334	1,340	94,200	1,340
2003-09-24	1,320	1,377	1,310	1,357	45,500	1,357
2003-09-22	1,377	1,377	1,305	1,330	20,900	1,330
2003-09-19	1,356	1,397	1,356	1,377	33,500	1,377
2003-09-18	1,385	1,399	1,350	1,399	22,500	1,399
2003-09-17	1,425	1,425	1,350	1,394	29,900	1,394
2003-09-16	1,441	1,446	1,420	1,438	68,300	1,438
2003-09-12	1,330	1,403	1,330	1,381	175,900	1,381
2003-09-11	1,291	1,322	1,291	1,320	33,500	1,320
2003-09-10	1,289	1,322	1,271	1,305	79,300	1,305
2003-09-09	1,240	1,279	1,210	1,271	55,400	1,271
2003-09-08	1,262	1,302	1,262	1,262	67,000	1,262
2003-09-05	1,323	1,326	1,262	1,302	32,700	1,302
2003-09-04	1,301	1,331	1,296	1,323	32,800	1,323
2003-09-03	1,300	1,310	1,296	1,300	38,600	1,300
2003-09-02	1,300	1,311	1,280	1,311	37,700	1,311
2003-09-01	1,300	1,301	1,283	1,300	73,700	1,300
2003-08-29	1,245	1,281	1,245	1,272	70,800	1,272
2003-08-28	1,220	1,275	1,220	1,230	66,800	1,230
2003-08-27	1,200	1,206	1,191	1,205	37,200	1,205
2003-08-26	1,181	1,182	1,150	1,180	12,000	1,180
2003-08-25	1,203	1,203	1,180	1,181	12,200	1,181
2003-08-22	1,180	1,210	1,172	1,183	36,900	1,183
2003-08-21	1,150	1,179	1,150	1,173	34,300	1,173
2003-08-20	1,102	1,245	1,102	1,210	291,700	1,210
2003-08-19	1,000	1,079	1,000	1,079	39,200	1,079
2003-08-18	982	990	982	985	23,800	985
2003-08-15	1,000	1,000	960	979	32,000	979
2003-08-14	968	1,000	960	985	22,700	985
2003-08-13	959	980	950	978	21,800	978
2003-08-12	999	999	969	969	34,000	969
2003-08-11	996	1,002	995	999	67,700	999
2003-08-08	991	1,000	988	996	26,100	996
2003-08-07	996	996	987	992	8,500	992
2003-08-06	974	1,003	974	986	32,300	986
2003-08-05	969	976	955	972	12,700	972
2003-08-04	1,010	1,020	1,009	1,019	27,400	1,019
2003-08-01	986	1,020	986	1,009	25,900	1,009
2003-07-31	974	980	954	976	27,500	976
2003-07-30	955	975	955	972	46,500	972
2003-07-29	940	965	940	960	42,200	960
2003-07-28	927	929	925	927	13,300	927
2003-07-25	925	926	911	916	33,900	916
2003-07-24	927	929	920	925	20,200	925
2003-07-23	920	920	911	918	9,700	918
2003-07-22	910	912	906	906	10,000	906
2003-07-18	917	917	910	910	5,300	910
2003-07-17	918	918	890	907	9,900	907
2003-07-16	917	920	890	900	13,300	900
2003-07-15	914	914	895	895	36,200	895
2003-07-14	895	900	890	900	33,300	900
2003-07-11	877	885	874	875	10,600	875
2003-07-10	919	920	875	878	35,300	878
2003-07-09	870	900	870	884	38,900	884
2003-07-08	875	880	872	872	13,300	872
2003-07-07	896	899	872	872	18,600	872
2003-07-04	876	889	876	886	4,200	886
2003-07-03	900	900	880	883	20,300	883
2003-07-02	899	899	875	886	12,300	886
2003-07-01	858	883	858	879	27,900	879
2003-06-30	880	886	875	878	18,200	878
2003-06-27	880	887	878	879	24,000	879
2003-06-26	900	903	877	878	20,000	878
2003-06-25	887	901	870	900	48,500	900
2003-06-24	880	890	875	877	9,300	877
2003-06-23	874	899	874	899	4,900	899
2003-06-20	870	906	870	904	21,700	904
2003-06-19	895	895	883	884	13,700	884
2003-06-18	888	904	888	895	9,900	895
2003-06-17	892	904	882	888	11,000	888
2003-06-16	902	905	882	882	23,500	882
2003-06-13	881	899	881	889	47,700	889
2003-06-12	905	908	884	884	12,900	884
2003-06-11	918	923	913	914	55,200	914
2003-06-10	910	930	904	917	87,500	917
2003-06-09	875	895	875	894	37,700	894
2003-06-06	863	886	859	885	24,000	885
2003-06-05	870	875	862	862	9,500	862
2003-06-04	862	871	853	862	74,800	862
2003-06-03	842	852	833	852	64,600	852
2003-06-02	829	845	829	842	26,800	842
2003-05-30	831	838	827	829	23,800	829
2003-05-29	831	833	823	828	15,600	828
2003-05-28	811	823	811	821	10,900	821
2003-05-27	818	825	805	805	22,800	805
2003-05-26	835	844	832	838	19,700	838
2003-05-23	870	870	840	869	19,800	869
2003-05-22	883	892	879	881	16,500	881
2003-05-21	870	889	870	883	11,200	883
2003-05-20	867	873	864	870	37,100	870
2003-05-19	890	890	860	866	13,200	866
2003-05-16	875	893	875	890	7,900	890
2003-05-15	911	911	892	893	32,000	893
2003-05-14	910	914	909	910	19,400	910
2003-05-13	916	923	913	913	23,400	913
2003-05-12	921	921	915	916	13,600	916
2003-05-09	868	920	868	920	21,800	920
2003-05-08	891	907	867	867	6,500	867
2003-05-07	900	900	859	887	14,900	887
2003-05-06	866	929	866	897	39,800	897
2003-05-02	866	866	850	860	9,600	860
2003-05-01	857	867	850	850	11,100	850
2003-04-30	847	867	838	867	13,100	867
2003-04-28	849	850	812	833	8,800	833
2003-04-25	874	876	841	841	18,100	841
2003-04-24	860	872	856	865	22,600	865
2003-04-23	854	855	846	855	12,900	855
2003-04-22	850	850	835	849	11,200	849
2003-04-21	840	848	835	843	12,200	843
2003-04-18	816	835	816	835	4,100	835
2003-04-17	825	833	820	825	5,800	825
2003-04-16	841	842	830	830	9,200	830
2003-04-15	844	850	835	841	43,600	841
2003-04-14	835	836	822	834	15,600	834
2003-04-11	814	838	814	815	13,000	815
2003-04-10	833	833	814	824	17,600	824
2003-04-09	810	832	810	832	7,500	832
2003-04-08	825	825	801	807	8,100	807
2003-04-07	821	821	808	810	10,500	810
2003-04-04	820	833	818	832	5,500	832
2003-04-03	850	850	829	829	4,100	829
2003-04-02	814	840	810	840	12,400	840
2003-04-01	775	805	775	805	3,200	805
2003-03-31	834	834	785	786	11,500	786
2003-03-28	839	839	828	834	19,500	834
2003-03-27	838	838	829	830	10,500	830
2003-03-26	835	838	829	838	9,200	838
2003-03-25	845	846	837	839	20,900	839
2003-03-24	829	850	829	848	26,900	848
2003-03-20	800	829	800	815	16,900	815
2003-03-19	796	796	757	772	11,600	772
2003-03-18	800	800	794	796	35,900	796
2003-03-17	790	795	775	783	32,800	783
2003-03-14	790	790	779	780	58,900	780
2003-03-13	790	790	784	786	6,900	786
2003-03-12	793	800	786	786	8,800	786
2003-03-11	799	829	790	791	17,700	791
2003-03-10	797	800	792	796	22,700	796
2003-03-07	799	800	795	795	15,500	795
2003-03-06	797	800	791	791	14,700	791
2003-03-05	796	798	790	790	16,400	790
2003-03-04	798	798	793	796	8,300	796
2003-03-03	788	794	787	793	14,300	793
2003-02-28	798	800	787	788	9,000	788
2003-02-27	811	811	790	790	6,000	790
2003-02-26	810	810	792	792	5,500	792
2003-02-25	816	816	804	810	22,600	810
2003-02-24	801	816	800	809	15,100	809
2003-02-21	798	811	797	799	25,600	799
2003-02-20	830	830	818	818	6,500	818
2003-02-19	837	837	827	827	6,200	827
2003-02-18	840	844	828	828	33,800	828
2003-02-17	824	850	824	840	57,700	840
2003-02-14	823	835	820	834	47,700	834
2003-02-13	818	830	817	825	32,300	825
2003-02-12	800	819	800	810	38,700	810
2003-02-10	800	801	797	799	23,300	799
2003-02-07	801	804	799	800	38,300	800
2003-02-06	807	807	798	800	34,000	800
2003-02-05	806	815	796	806	23,200	806
2003-02-04	790	801	787	796	23,100	796
2003-02-03	752	771	752	771	13,700	771
2003-01-31	765	765	750	750	21,100	750
2003-01-30	778	778	765	765	6,900	765
2003-01-29	774	774	765	768	20,000	768
2003-01-28	799	799	771	774	14,900	774
2003-01-27	801	809	791	800	14,800	800
2003-01-24	826	829	805	805	15,700	805
2003-01-23	805	820	805	816	12,900	816
2003-01-22	817	823	803	803	14,900	803
2003-01-21	811	821	805	811	49,000	811
2003-01-20	818	840	818	840	7,700	840
2003-01-17	821	830	813	827	13,400	827
2003-01-16	852	853	839	840	9,100	840
2003-01-15	854	858	847	855	27,100	855
2003-01-14	823	845	823	844	8,600	844
2003-01-10	838	838	819	822	17,500	822
2003-01-09	837	842	832	837	10,600	837
2003-01-08	875	875	845	845	2,800	845
2003-01-07	867	867	831	855	6,200	855
2003-01-06	820	867	820	867	2,900	867

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