5186 ニッタ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,639	1,647	1,634	1,646	12,000	1,646
2004-12-29	1,619	1,624	1,603	1,617	31,200	1,617
2004-12-28	1,629	1,629	1,600	1,611	13,100	1,611
2004-12-27	1,623	1,623	1,590	1,599	16,700	1,599
2004-12-24	1,620	1,639	1,598	1,603	30,100	1,603
2004-12-22	1,615	1,615	1,584	1,599	21,500	1,599
2004-12-21	1,580	1,615	1,545	1,600	53,000	1,600
2004-12-20	1,554	1,590	1,550	1,556	39,600	1,556
2004-12-17	1,580	1,600	1,550	1,561	51,600	1,561
2004-12-16	1,598	1,598	1,521	1,555	27,000	1,555
2004-12-15	1,578	1,600	1,571	1,578	65,300	1,578
2004-12-14	1,514	1,560	1,494	1,545	51,100	1,545
2004-12-13	1,500	1,508	1,490	1,502	41,400	1,502
2004-12-10	1,525	1,540	1,470	1,492	89,800	1,492
2004-12-09	1,544	1,551	1,529	1,533	43,600	1,533
2004-12-08	1,543	1,570	1,540	1,568	37,800	1,568
2004-12-07	1,588	1,595	1,567	1,573	42,800	1,573
2004-12-06	1,566	1,599	1,565	1,587	29,600	1,587
2004-12-03	1,535	1,576	1,535	1,565	40,000	1,565
2004-12-02	1,535	1,600	1,530	1,565	56,200	1,565
2004-12-01	1,511	1,517	1,500	1,516	25,400	1,516
2004-11-30	1,543	1,543	1,510	1,516	43,200	1,516
2004-11-29	1,526	1,548	1,526	1,541	23,000	1,541
2004-11-26	1,550	1,559	1,525	1,528	36,400	1,528
2004-11-25	1,572	1,577	1,541	1,553	14,200	1,553
2004-11-24	1,556	1,581	1,546	1,547	5,600	1,547
2004-11-22	1,578	1,589	1,545	1,552	37,900	1,552
2004-11-19	1,581	1,585	1,551	1,579	10,400	1,579
2004-11-18	1,600	1,605	1,571	1,580	32,900	1,580
2004-11-17	1,631	1,631	1,589	1,592	33,400	1,592
2004-11-16	1,650	1,668	1,623	1,623	23,500	1,623
2004-11-15	1,627	1,669	1,627	1,652	55,400	1,652
2004-11-12	1,560	1,578	1,520	1,578	45,600	1,578
2004-11-11	1,595	1,595	1,565	1,571	19,100	1,571
2004-11-10	1,600	1,607	1,571	1,571	18,800	1,571
2004-11-09	1,602	1,604	1,590	1,597	32,800	1,597
2004-11-08	1,601	1,690	1,580	1,600	31,700	1,600
2004-11-05	1,592	1,610	1,586	1,594	24,400	1,594
2004-11-04	1,603	1,620	1,576	1,580	23,400	1,580
2004-11-02	1,513	1,528	1,513	1,527	8,300	1,527
2004-11-01	1,530	1,547	1,511	1,511	8,700	1,511
2004-10-29	1,550	1,550	1,534	1,534	14,000	1,534
2004-10-28	1,551	1,580	1,550	1,553	17,200	1,553
2004-10-27	1,530	1,570	1,530	1,544	30,000	1,544
2004-10-26	1,575	1,610	1,554	1,555	22,600	1,555
2004-10-25	1,648	1,648	1,575	1,575	41,900	1,575
2004-10-22	1,651	1,699	1,650	1,663	13,900	1,663
2004-10-21	1,714	1,714	1,673	1,674	11,500	1,674
2004-10-20	1,706	1,720	1,690	1,690	21,400	1,690
2004-10-19	1,707	1,730	1,705	1,717	5,600	1,717
2004-10-18	1,720	1,730	1,701	1,705	12,800	1,705
2004-10-15	1,725	1,726	1,700	1,708	23,600	1,708
2004-10-14	1,750	1,750	1,713	1,719	13,900	1,719
2004-10-13	1,741	1,760	1,713	1,720	29,400	1,720
2004-10-12	1,775	1,775	1,741	1,741	22,200	1,741
2004-10-08	1,789	1,804	1,764	1,771	24,000	1,771
2004-10-07	1,800	1,828	1,791	1,813	25,300	1,813
2004-10-06	1,788	1,830	1,786	1,830	32,200	1,830
2004-10-05	1,809	1,820	1,806	1,816	12,000	1,816
2004-10-04	1,767	1,800	1,767	1,785	22,800	1,785
2004-10-01	1,751	1,800	1,751	1,766	14,900	1,766
2004-09-30	1,752	1,840	1,752	1,766	24,200	1,766
2004-09-29	1,770	1,784	1,727	1,727	32,900	1,727
2004-09-28	1,760	1,777	1,735	1,740	33,100	1,740
2004-09-27	1,713	1,762	1,713	1,746	15,500	1,746
2004-09-24	1,790	1,790	1,673	1,741	23,100	1,741
2004-09-22	1,810	1,830	1,756	1,773	19,900	1,773
2004-09-21	1,820	1,839	1,807	1,807	14,200	1,807
2004-09-17	1,815	1,839	1,800	1,821	13,800	1,821
2004-09-16	1,830	1,843	1,801	1,815	17,600	1,815
2004-09-15	1,841	1,847	1,829	1,832	38,100	1,832
2004-09-14	1,838	1,840	1,824	1,840	12,600	1,840
2004-09-13	1,822	1,846	1,821	1,829	23,600	1,829
2004-09-10	1,820	1,836	1,818	1,822	62,000	1,822
2004-09-09	1,841	1,842	1,813	1,818	28,600	1,818
2004-09-08	1,835	1,850	1,826	1,834	31,800	1,834
2004-09-07	1,788	1,835	1,788	1,835	23,400	1,835
2004-09-06	1,784	1,880	1,782	1,849	99,200	1,849
2004-09-03	1,798	1,798	1,781	1,783	8,100	1,783
2004-09-02	1,771	1,804	1,771	1,799	28,100	1,799
2004-09-01	1,790	1,800	1,790	1,795	16,600	1,795
2004-08-31	1,790	1,805	1,782	1,789	42,200	1,789
2004-08-30	1,793	1,798	1,783	1,791	18,500	1,791
2004-08-27	1,780	1,817	1,777	1,793	16,000	1,793
2004-08-26	1,765	1,802	1,765	1,782	22,500	1,782
2004-08-25	1,780	1,806	1,761	1,768	58,500	1,768
2004-08-24	1,806	1,821	1,788	1,789	25,300	1,789
2004-08-23	1,800	1,836	1,770	1,816	15,700	1,816
2004-08-20	1,827	1,870	1,822	1,836	50,800	1,836
2004-08-19	1,806	1,815	1,776	1,804	27,700	1,804
2004-08-18	1,760	1,800	1,743	1,776	59,700	1,776
2004-08-17	1,756	1,810	1,756	1,788	27,200	1,788
2004-08-16	1,810	1,810	1,760	1,780	38,100	1,780
2004-08-13	1,836	1,836	1,805	1,810	34,800	1,810
2004-08-12	1,820	1,850	1,820	1,835	23,400	1,835
2004-08-11	1,832	1,850	1,810	1,850	20,800	1,850
2004-08-10	1,866	1,866	1,820	1,830	34,400	1,830
2004-08-09	1,810	1,866	1,810	1,865	17,400	1,865
2004-08-06	1,866	1,866	1,830	1,865	16,600	1,865
2004-08-05	1,870	1,877	1,860	1,868	21,800	1,868
2004-08-04	1,881	1,888	1,860	1,870	40,000	1,870
2004-08-03	1,879	1,900	1,870	1,900	69,700	1,900
2004-08-02	1,910	1,928	1,870	1,886	44,100	1,886
2004-07-30	1,853	1,890	1,830	1,890	48,000	1,890
2004-07-29	1,850	1,850	1,821	1,850	49,800	1,850
2004-07-28	1,838	1,850	1,811	1,849	23,900	1,849
2004-07-27	1,828	1,829	1,805	1,805	20,200	1,805
2004-07-26	1,806	1,829	1,780	1,827	27,200	1,827
2004-07-23	1,824	1,839	1,820	1,833	30,000	1,833
2004-07-22	1,835	1,835	1,800	1,817	23,500	1,817
2004-07-21	1,801	1,835	1,800	1,826	38,900	1,826
2004-07-20	1,848	1,848	1,813	1,820	22,300	1,820
2004-07-16	1,840	1,850	1,801	1,847	35,100	1,847
2004-07-15	1,844	1,847	1,820	1,826	45,400	1,826
2004-07-14	1,800	1,867	1,800	1,830	72,400	1,830
2004-07-13	1,809	1,809	1,766	1,792	21,300	1,792
2004-07-12	1,794	1,803	1,770	1,795	39,100	1,795
2004-07-09	1,780	1,780	1,750	1,770	31,200	1,770
2004-07-08	1,740	1,750	1,730	1,733	26,100	1,733
2004-07-07	1,732	1,745	1,720	1,730	25,400	1,730
2004-07-06	1,782	1,782	1,761	1,762	18,600	1,762
2004-07-05	1,793	1,793	1,774	1,783	15,800	1,783
2004-07-02	1,803	1,803	1,785	1,794	22,900	1,794
2004-07-01	1,815	1,820	1,790	1,806	34,600	1,806
2004-06-30	1,808	1,820	1,796	1,819	22,600	1,819
2004-06-29	1,800	1,819	1,770	1,808	37,000	1,808
2004-06-28	1,746	1,870	1,740	1,806	102,600	1,806
2004-06-25	1,740	1,749	1,735	1,746	32,100	1,746
2004-06-24	1,700	1,746	1,700	1,735	23,300	1,735
2004-06-23	1,713	1,744	1,713	1,726	18,300	1,726
2004-06-22	1,747	1,747	1,710	1,741	59,200	1,741
2004-06-21	1,718	1,750	1,710	1,740	87,300	1,740
2004-06-18	1,732	1,732	1,700	1,703	40,800	1,703
2004-06-17	1,700	1,742	1,688	1,732	116,900	1,732
2004-06-16	1,672	1,697	1,672	1,685	34,600	1,685
2004-06-15	1,673	1,673	1,650	1,655	38,300	1,655
2004-06-14	1,645	1,672	1,640	1,655	57,000	1,655
2004-06-11	1,569	1,625	1,551	1,613	95,400	1,613
2004-06-10	1,593	1,605	1,571	1,599	36,200	1,599
2004-06-09	1,600	1,600	1,581	1,592	22,500	1,592
2004-06-08	1,606	1,606	1,555	1,575	50,100	1,575
2004-06-07	1,568	1,596	1,547	1,561	26,600	1,561
2004-06-04	1,536	1,555	1,521	1,538	25,700	1,538
2004-06-03	1,544	1,550	1,526	1,535	33,900	1,535
2004-06-02	1,506	1,542	1,506	1,520	45,200	1,520
2004-06-01	1,545	1,560	1,542	1,550	83,500	1,550
2004-05-31	1,546	1,570	1,542	1,552	47,400	1,552
2004-05-28	1,506	1,560	1,500	1,546	30,300	1,546
2004-05-27	1,546	1,560	1,533	1,536	80,400	1,536
2004-05-26	1,544	1,560	1,543	1,546	71,500	1,546
2004-05-25	1,550	1,555	1,530	1,542	56,000	1,542
2004-05-24	1,560	1,566	1,540	1,544	160,500	1,544
2004-05-21	1,519	1,570	1,510	1,559	98,700	1,559
2004-05-20	1,500	1,530	1,500	1,519	49,700	1,519
2004-05-19	1,450	1,500	1,431	1,498	57,500	1,498
2004-05-18	1,414	1,450	1,410	1,434	72,200	1,434
2004-05-17	1,490	1,491	1,407	1,410	116,500	1,410
2004-05-14	1,520	1,565	1,503	1,530	109,100	1,530
2004-05-13	1,570	1,592	1,533	1,550	70,900	1,550
2004-05-12	1,584	1,620	1,565	1,614	64,000	1,614
2004-05-11	1,570	1,630	1,570	1,585	40,600	1,585
2004-05-10	1,650	1,651	1,561	1,563	84,400	1,563
2004-05-07	1,655	1,686	1,650	1,673	24,500	1,673
2004-05-06	1,723	1,723	1,660	1,686	54,000	1,686
2004-04-30	1,732	1,732	1,679	1,723	33,100	1,723
2004-04-28	1,707	1,745	1,707	1,735	115,000	1,735
2004-04-27	1,650	1,710	1,650	1,706	94,500	1,706
2004-04-26	1,660	1,701	1,620	1,675	89,700	1,675
2004-04-23	1,655	1,691	1,655	1,681	112,600	1,681
2004-04-22	1,700	1,740	1,675	1,685	83,600	1,685
2004-04-21	1,650	1,697	1,650	1,681	61,500	1,681
2004-04-20	1,633	1,696	1,633	1,646	54,200	1,646
2004-04-19	1,658	1,665	1,637	1,641	50,500	1,641
2004-04-16	1,647	1,685	1,647	1,656	65,900	1,656
2004-04-15	1,680	1,694	1,635	1,637	105,700	1,637
2004-04-14	1,698	1,720	1,681	1,710	55,500	1,710
2004-04-13	1,669	1,700	1,669	1,688	40,500	1,688
2004-04-12	1,718	1,718	1,660	1,669	39,200	1,669
2004-04-09	1,730	1,730	1,680	1,703	29,100	1,703
2004-04-08	1,680	1,740	1,680	1,730	61,300	1,730
2004-04-07	1,702	1,730	1,691	1,703	45,700	1,703
2004-04-06	1,733	1,740	1,720	1,732	49,600	1,732
2004-04-05	1,729	1,750	1,710	1,732	110,200	1,732
2004-04-02	1,678	1,731	1,678	1,726	133,600	1,726
2004-04-01	1,721	1,721	1,700	1,708	68,300	1,708
2004-03-31	1,672	1,740	1,672	1,710	92,600	1,710
2004-03-30	1,690	1,700	1,670	1,690	73,900	1,690
2004-03-29	1,660	1,710	1,642	1,692	122,900	1,692
2004-03-26	1,665	1,698	1,660	1,686	44,200	1,686
2004-03-25	1,619	1,653	1,619	1,638	99,300	1,638
2004-03-24	1,651	1,662	1,622	1,629	110,600	1,629
2004-03-23	1,688	1,694	1,645	1,670	56,400	1,670
2004-03-22	1,680	1,700	1,679	1,688	109,500	1,688
2004-03-19	1,667	1,687	1,640	1,674	120,600	1,674
2004-03-18	1,651	1,680	1,648	1,670	54,600	1,670
2004-03-17	1,641	1,680	1,641	1,679	92,500	1,679
2004-03-16	1,680	1,680	1,663	1,671	11,200	1,671
2004-03-15	1,662	1,691	1,659	1,681	100,800	1,681
2004-03-12	1,610	1,666	1,610	1,651	105,200	1,651
2004-03-11	1,650	1,650	1,623	1,638	47,900	1,638
2004-03-10	1,670	1,697	1,669	1,675	39,600	1,675
2004-03-09	1,636	1,678	1,636	1,661	33,600	1,661
2004-03-08	1,650	1,680	1,641	1,665	83,500	1,665
2004-03-05	1,639	1,655	1,620	1,638	43,700	1,638
2004-03-04	1,585	1,673	1,585	1,639	91,600	1,639
2004-03-03	1,590	1,599	1,565	1,590	38,200	1,590
2004-03-02	1,585	1,599	1,571	1,587	14,200	1,587
2004-03-01	1,600	1,600	1,571	1,585	46,400	1,585
2004-02-27	1,560	1,589	1,560	1,582	45,600	1,582
2004-02-26	1,569	1,569	1,500	1,554	28,900	1,554
2004-02-25	1,577	1,577	1,550	1,572	30,200	1,572
2004-02-24	1,577	1,583	1,560	1,571	23,800	1,571
2004-02-23	1,535	1,578	1,532	1,552	41,800	1,552
2004-02-20	1,571	1,593	1,571	1,581	30,000	1,581
2004-02-19	1,553	1,581	1,499	1,570	36,400	1,570
2004-02-18	1,560	1,561	1,543	1,554	47,900	1,554
2004-02-17	1,558	1,600	1,550	1,590	45,500	1,590
2004-02-16	1,550	1,574	1,550	1,559	42,900	1,559
2004-02-13	1,540	1,550	1,531	1,541	61,800	1,541
2004-02-12	1,480	1,537	1,480	1,512	36,800	1,512
2004-02-10	1,510	1,523	1,496	1,507	41,600	1,507
2004-02-09	1,500	1,520	1,490	1,498	63,000	1,498
2004-02-06	1,480	1,495	1,480	1,493	44,900	1,493
2004-02-05	1,432	1,491	1,430	1,448	19,600	1,448
2004-02-04	1,490	1,490	1,470	1,470	27,100	1,470
2004-02-03	1,489	1,489	1,459	1,479	52,000	1,479
2004-02-02	1,435	1,475	1,424	1,460	53,000	1,460
2004-01-30	1,423	1,458	1,420	1,420	25,200	1,420
2004-01-29	1,452	1,463	1,402	1,437	31,500	1,437
2004-01-28	1,462	1,496	1,462	1,472	31,100	1,472
2004-01-27	1,492	1,499	1,470	1,475	27,200	1,475
2004-01-26	1,500	1,505	1,472	1,505	28,700	1,505
2004-01-23	1,470	1,508	1,470	1,494	33,900	1,494
2004-01-22	1,550	1,553	1,490	1,500	70,800	1,500
2004-01-21	1,540	1,550	1,516	1,540	135,600	1,540
2004-01-20	1,521	1,530	1,510	1,510	85,700	1,510
2004-01-19	1,532	1,550	1,515	1,520	57,700	1,520
2004-01-16	1,530	1,565	1,530	1,560	120,900	1,560
2004-01-15	1,527	1,576	1,527	1,560	108,200	1,560
2004-01-14	1,500	1,540	1,485	1,527	98,500	1,527
2004-01-13	1,510	1,525	1,462	1,504	135,900	1,504
2004-01-09	1,445	1,605	1,440	1,600	228,100	1,600
2004-01-08	1,410	1,437	1,405	1,405	143,800	1,405
2004-01-07	1,449	1,449	1,404	1,404	20,800	1,404
2004-01-06	1,480	1,480	1,444	1,457	14,300	1,457
2004-01-05	1,466	1,487	1,466	1,484	4,800	1,484

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