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