5186 ニッタ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,412	1,448	1,389	1,446	36,200	1,446
2011-12-29	1,381	1,391	1,366	1,391	12,800	1,391
2011-12-28	1,373	1,438	1,373	1,379	21,200	1,379
2011-12-27	1,400	1,418	1,385	1,386	25,800	1,386
2011-12-26	1,438	1,438	1,405	1,414	24,900	1,414
2011-12-22	1,412	1,427	1,404	1,419	56,700	1,419
2011-12-21	1,393	1,402	1,368	1,382	21,500	1,382
2011-12-20	1,338	1,385	1,337	1,372	56,400	1,372
2011-12-19	1,370	1,371	1,321	1,336	52,600	1,336
2011-12-16	1,388	1,397	1,371	1,377	33,500	1,377
2011-12-15	1,436	1,436	1,385	1,388	41,000	1,388
2011-12-14	1,413	1,443	1,410	1,440	39,000	1,440
2011-12-13	1,410	1,422	1,404	1,419	23,000	1,419
2011-12-12	1,451	1,451	1,427	1,428	24,600	1,428
2011-12-09	1,472	1,472	1,408	1,423	84,500	1,423
2011-12-08	1,384	1,414	1,383	1,412	44,700	1,412
2011-12-07	1,371	1,383	1,366	1,378	80,000	1,378
2011-12-06	1,398	1,398	1,378	1,379	31,100	1,379
2011-12-05	1,417	1,417	1,397	1,402	25,800	1,402
2011-12-02	1,398	1,419	1,386	1,417	62,100	1,417
2011-12-01	1,420	1,435	1,394	1,396	69,300	1,396
2011-11-30	1,390	1,407	1,379	1,395	86,000	1,395
2011-11-29	1,346	1,388	1,338	1,385	72,100	1,385
2011-11-28	1,299	1,334	1,298	1,329	52,800	1,329
2011-11-25	1,315	1,329	1,269	1,280	75,400	1,280
2011-11-24	1,304	1,330	1,300	1,323	83,100	1,323
2011-11-22	1,276	1,321	1,276	1,301	73,300	1,301
2011-11-21	1,297	1,319	1,277	1,291	61,800	1,291
2011-11-18	1,264	1,305	1,263	1,303	72,300	1,303
2011-11-17	1,282	1,297	1,277	1,287	104,200	1,287
2011-11-16	1,298	1,316	1,280	1,282	27,700	1,282
2011-11-15	1,341	1,350	1,305	1,314	41,900	1,314
2011-11-14	1,345	1,357	1,339	1,350	28,300	1,350
2011-11-11	1,300	1,341	1,300	1,330	59,700	1,330
2011-11-10	1,310	1,316	1,291	1,300	62,600	1,300
2011-11-09	1,350	1,360	1,336	1,355	65,300	1,355
2011-11-08	1,351	1,369	1,323	1,332	141,600	1,332
2011-11-07	1,372	1,372	1,345	1,350	108,300	1,350
2011-11-04	1,347	1,391	1,339	1,385	122,500	1,385
2011-11-02	1,364	1,365	1,337	1,347	80,200	1,347
2011-11-01	1,421	1,432	1,409	1,424	62,300	1,424
2011-10-31	1,451	1,455	1,414	1,435	150,200	1,435
2011-10-28	1,433	1,453	1,433	1,443	160,700	1,443
2011-10-27	1,393	1,435	1,371	1,433	148,400	1,433
2011-10-26	1,351	1,373	1,332	1,362	132,000	1,362
2011-10-25	1,400	1,400	1,351	1,359	61,700	1,359
2011-10-24	1,380	1,406	1,377	1,394	55,100	1,394
2011-10-21	1,413	1,415	1,377	1,380	40,100	1,380
2011-10-20	1,407	1,417	1,385	1,416	70,100	1,416
2011-10-19	1,449	1,449	1,410	1,417	49,700	1,417
2011-10-18	1,420	1,446	1,415	1,427	52,600	1,427
2011-10-17	1,423	1,440	1,417	1,429	72,600	1,429
2011-10-14	1,440	1,440	1,412	1,422	80,500	1,422
2011-10-13	1,508	1,516	1,454	1,459	106,800	1,459
2011-10-12	1,510	1,515	1,488	1,494	54,900	1,494
2011-10-11	1,514	1,532	1,514	1,522	121,900	1,522
2011-10-07	1,499	1,506	1,482	1,492	110,400	1,492
2011-10-06	1,486	1,511	1,484	1,499	42,500	1,499
2011-10-05	1,510	1,520	1,471	1,487	72,100	1,487
2011-10-04	1,580	1,580	1,492	1,506	139,600	1,506
2011-10-03	1,619	1,623	1,568	1,620	75,600	1,620
2011-09-30	1,630	1,680	1,596	1,659	118,800	1,659
2011-09-29	1,619	1,649	1,598	1,641	68,600	1,641
2011-09-28	1,577	1,620	1,575	1,613	71,100	1,613
2011-09-27	1,475	1,550	1,468	1,550	51,700	1,550
2011-09-26	1,494	1,494	1,448	1,450	55,300	1,450
2011-09-22	1,513	1,518	1,476	1,489	86,900	1,489
2011-09-21	1,516	1,553	1,516	1,534	69,000	1,534
2011-09-20	1,504	1,537	1,503	1,531	33,200	1,531
2011-09-16	1,544	1,544	1,520	1,537	83,000	1,537
2011-09-15	1,548	1,560	1,517	1,525	82,200	1,525
2011-09-14	1,588	1,593	1,535	1,542	76,900	1,542
2011-09-13	1,602	1,602	1,570	1,576	72,000	1,576
2011-09-12	1,592	1,607	1,579	1,585	72,400	1,585
2011-09-09	1,588	1,607	1,584	1,598	78,100	1,598
2011-09-08	1,608	1,610	1,595	1,606	52,800	1,606
2011-09-07	1,610	1,619	1,588	1,603	61,900	1,603
2011-09-06	1,610	1,611	1,581	1,584	70,300	1,584
2011-09-05	1,630	1,630	1,601	1,605	64,600	1,605
2011-09-02	1,637	1,637	1,623	1,630	54,000	1,630
2011-09-01	1,648	1,655	1,635	1,647	50,000	1,647
2011-08-31	1,652	1,652	1,633	1,643	44,700	1,643
2011-08-30	1,636	1,654	1,627	1,651	53,100	1,651
2011-08-29	1,599	1,620	1,582	1,610	38,700	1,610
2011-08-26	1,588	1,601	1,574	1,598	50,100	1,598
2011-08-25	1,580	1,629	1,578	1,592	53,200	1,592
2011-08-24	1,617	1,617	1,550	1,561	122,700	1,561
2011-08-23	1,600	1,617	1,590	1,611	43,500	1,611
2011-08-22	1,663	1,663	1,572	1,581	85,500	1,581
2011-08-19	1,640	1,663	1,637	1,663	27,000	1,663
2011-08-18	1,690	1,690	1,660	1,673	58,300	1,673
2011-08-17	1,660	1,709	1,656	1,691	70,100	1,691
2011-08-16	1,635	1,651	1,634	1,646	52,600	1,646
2011-08-15	1,662	1,673	1,632	1,637	66,600	1,637
2011-08-12	1,662	1,684	1,648	1,661	87,100	1,661
2011-08-11	1,630	1,666	1,628	1,665	60,700	1,665
2011-08-10	1,649	1,673	1,645	1,650	84,900	1,650
2011-08-09	1,612	1,632	1,568	1,630	88,200	1,630
2011-08-08	1,640	1,655	1,632	1,652	66,400	1,652
2011-08-05	1,631	1,660	1,625	1,660	69,300	1,660
2011-08-04	1,688	1,719	1,682	1,690	87,600	1,690
2011-08-03	1,678	1,685	1,674	1,684	57,000	1,684
2011-08-02	1,705	1,705	1,690	1,698	74,400	1,698
2011-08-01	1,630	1,709	1,630	1,705	109,100	1,705
2011-07-29	1,580	1,580	1,554	1,557	37,600	1,557
2011-07-28	1,608	1,608	1,573	1,596	33,500	1,596
2011-07-27	1,601	1,612	1,585	1,609	22,400	1,609
2011-07-26	1,600	1,620	1,596	1,600	19,800	1,600
2011-07-25	1,604	1,604	1,587	1,600	45,600	1,600
2011-07-22	1,569	1,600	1,566	1,591	28,900	1,591
2011-07-21	1,593	1,598	1,568	1,568	29,800	1,568
2011-07-20	1,615	1,623	1,587	1,595	32,900	1,595
2011-07-19	1,636	1,651	1,607	1,614	32,300	1,614
2011-07-15	1,622	1,660	1,620	1,650	46,400	1,650
2011-07-14	1,600	1,625	1,589	1,615	25,400	1,615
2011-07-13	1,587	1,615	1,587	1,610	21,000	1,610
2011-07-12	1,602	1,609	1,594	1,599	24,300	1,599
2011-07-11	1,614	1,620	1,609	1,620	37,600	1,620
2011-07-08	1,612	1,612	1,594	1,600	52,000	1,600
2011-07-07	1,574	1,585	1,567	1,580	20,100	1,580
2011-07-06	1,563	1,572	1,551	1,572	46,500	1,572
2011-07-05	1,559	1,575	1,559	1,562	24,800	1,562
2011-07-04	1,588	1,588	1,567	1,577	22,500	1,577
2011-07-01	1,573	1,588	1,552	1,556	35,800	1,556
2011-06-30	1,565	1,573	1,546	1,573	23,400	1,573
2011-06-29	1,546	1,577	1,545	1,565	33,600	1,565
2011-06-28	1,543	1,551	1,532	1,543	29,400	1,543
2011-06-27	1,569	1,576	1,537	1,543	22,500	1,543
2011-06-24	1,573	1,583	1,559	1,573	25,600	1,573
2011-06-23	1,569	1,576	1,553	1,573	24,100	1,573
2011-06-22	1,585	1,585	1,554	1,566	50,400	1,566
2011-06-21	1,555	1,585	1,549	1,585	29,600	1,585
2011-06-20	1,543	1,566	1,533	1,551	38,000	1,551
2011-06-17	1,550	1,555	1,512	1,543	40,700	1,543
2011-06-16	1,530	1,556	1,503	1,550	39,400	1,550
2011-06-15	1,527	1,550	1,517	1,549	27,300	1,549
2011-06-14	1,507	1,526	1,485	1,525	27,600	1,525
2011-06-13	1,499	1,510	1,485	1,507	22,300	1,507
2011-06-10	1,501	1,514	1,491	1,507	44,800	1,507
2011-06-09	1,503	1,508	1,481	1,508	18,200	1,508
2011-06-08	1,502	1,506	1,469	1,505	21,300	1,505
2011-06-07	1,488	1,503	1,463	1,502	37,100	1,502
2011-06-06	1,489	1,513	1,467	1,491	35,100	1,491
2011-06-03	1,532	1,554	1,486	1,489	37,100	1,489
2011-06-02	1,516	1,550	1,503	1,541	31,900	1,541
2011-06-01	1,550	1,556	1,523	1,554	34,100	1,554
2011-05-31	1,505	1,554	1,500	1,537	46,100	1,537
2011-05-30	1,471	1,527	1,460	1,507	47,800	1,507
2011-05-27	1,506	1,506	1,474	1,480	21,000	1,480
2011-05-26	1,492	1,508	1,486	1,505	31,200	1,505
2011-05-25	1,481	1,484	1,470	1,483	44,600	1,483
2011-05-24	1,426	1,463	1,414	1,461	58,500	1,461
2011-05-23	1,442	1,446	1,422	1,425	40,300	1,425
2011-05-20	1,448	1,457	1,440	1,440	26,600	1,440
2011-05-19	1,471	1,471	1,437	1,440	41,400	1,440
2011-05-18	1,438	1,481	1,438	1,470	22,800	1,470
2011-05-17	1,444	1,457	1,440	1,444	22,300	1,444
2011-05-16	1,485	1,504	1,451	1,463	73,600	1,463
2011-05-13	1,447	1,460	1,407	1,421	54,600	1,421
2011-05-12	1,477	1,480	1,448	1,458	39,300	1,458
2011-05-11	1,519	1,521	1,485	1,487	32,400	1,487
2011-05-10	1,486	1,525	1,484	1,518	40,700	1,518
2011-05-09	1,461	1,474	1,454	1,466	22,400	1,466
2011-05-06	1,441	1,456	1,441	1,451	13,200	1,451
2011-05-02	1,448	1,462	1,448	1,461	15,500	1,461
2011-04-28	1,433	1,453	1,425	1,447	21,400	1,447
2011-04-27	1,428	1,443	1,413	1,418	21,400	1,418
2011-04-26	1,437	1,437	1,407	1,411	21,000	1,411
2011-04-25	1,436	1,460	1,425	1,426	22,700	1,426
2011-04-22	1,422	1,463	1,420	1,447	42,900	1,447
2011-04-21	1,424	1,459	1,423	1,442	41,900	1,442
2011-04-20	1,427	1,469	1,417	1,424	46,400	1,424
2011-04-19	1,417	1,427	1,416	1,427	18,300	1,427
2011-04-18	1,430	1,449	1,422	1,435	28,400	1,435
2011-04-15	1,472	1,473	1,437	1,445	58,200	1,445
2011-04-14	1,433	1,468	1,427	1,464	45,400	1,464
2011-04-13	1,444	1,476	1,434	1,451	45,400	1,451
2011-04-12	1,471	1,481	1,433	1,434	62,700	1,434
2011-04-11	1,485	1,513	1,479	1,505	50,600	1,505
2011-04-08	1,470	1,530	1,457	1,511	86,200	1,511
2011-04-07	1,498	1,512	1,474	1,491	103,300	1,491
2011-04-06	1,510	1,510	1,490	1,508	39,000	1,508
2011-04-05	1,502	1,516	1,500	1,510	57,100	1,510
2011-04-04	1,503	1,516	1,503	1,511	33,900	1,511
2011-04-01	1,495	1,535	1,473	1,516	72,300	1,516
2011-03-31	1,491	1,495	1,454	1,495	28,800	1,495
2011-03-30	1,432	1,486	1,406	1,486	56,600	1,486
2011-03-29	1,400	1,447	1,365	1,423	102,400	1,423
2011-03-28	1,438	1,454	1,400	1,440	55,900	1,440
2011-03-25	1,489	1,490	1,421	1,438	48,600	1,438
2011-03-24	1,474	1,502	1,450	1,450	62,200	1,450
2011-03-23	1,520	1,526	1,480	1,501	55,100	1,501
2011-03-22	1,459	1,529	1,450	1,506	71,500	1,506
2011-03-18	1,347	1,434	1,347	1,429	86,300	1,429
2011-03-17	1,197	1,370	1,197	1,332	106,400	1,332
2011-03-16	1,211	1,281	1,168	1,243	157,300	1,243
2011-03-15	1,463	1,469	1,141	1,191	124,700	1,191
2011-03-14	1,480	1,480	1,394	1,433	110,800	1,433
2011-03-11	1,549	1,549	1,520	1,524	118,600	1,524
2011-03-10	1,530	1,530	1,507	1,514	53,000	1,514
2011-03-09	1,531	1,550	1,530	1,531	45,000	1,531
2011-03-08	1,518	1,553	1,518	1,530	44,400	1,530
2011-03-07	1,566	1,566	1,520	1,528	44,800	1,528
2011-03-04	1,547	1,598	1,547	1,566	70,300	1,566
2011-03-03	1,513	1,547	1,505	1,539	62,700	1,539
2011-03-02	1,550	1,557	1,511	1,512	64,700	1,512
2011-03-01	1,567	1,586	1,565	1,573	82,200	1,573
2011-02-28	1,547	1,566	1,522	1,562	44,200	1,562
2011-02-25	1,513	1,544	1,511	1,534	42,500	1,534
2011-02-24	1,560	1,563	1,509	1,520	60,500	1,520
2011-02-23	1,566	1,610	1,566	1,571	58,600	1,571
2011-02-22	1,605	1,617	1,586	1,597	60,600	1,597
2011-02-21	1,632	1,636	1,609	1,627	67,900	1,627
2011-02-18	1,645	1,659	1,638	1,642	52,700	1,642
2011-02-17	1,645	1,662	1,630	1,651	61,200	1,651
2011-02-16	1,695	1,700	1,637	1,644	100,500	1,644
2011-02-15	1,680	1,700	1,680	1,697	62,400	1,697
2011-02-14	1,656	1,692	1,656	1,679	48,000	1,679
2011-02-10	1,684	1,684	1,656	1,660	47,200	1,660
2011-02-09	1,690	1,699	1,656	1,683	50,400	1,683
2011-02-08	1,700	1,705	1,677	1,682	61,700	1,682
2011-02-07	1,709	1,717	1,687	1,700	70,500	1,700
2011-02-04	1,701	1,726	1,700	1,707	59,000	1,707
2011-02-03	1,693	1,705	1,681	1,690	57,000	1,690
2011-02-02	1,670	1,708	1,670	1,691	82,500	1,691
2011-02-01	1,641	1,663	1,629	1,652	66,900	1,652
2011-01-31	1,660	1,668	1,637	1,641	66,900	1,641
2011-01-28	1,675	1,689	1,642	1,665	89,500	1,665
2011-01-27	1,638	1,684	1,637	1,675	92,200	1,675
2011-01-26	1,645	1,659	1,629	1,638	59,000	1,638
2011-01-25	1,602	1,649	1,598	1,645	72,200	1,645
2011-01-24	1,544	1,609	1,540	1,597	89,500	1,597
2011-01-21	1,585	1,597	1,543	1,550	140,700	1,550
2011-01-20	1,631	1,636	1,586	1,589	106,700	1,589
2011-01-19	1,654	1,674	1,623	1,642	82,000	1,642
2011-01-18	1,633	1,667	1,626	1,654	64,300	1,654
2011-01-17	1,622	1,668	1,619	1,645	74,300	1,645
2011-01-14	1,658	1,660	1,621	1,621	98,500	1,621
2011-01-13	1,650	1,679	1,648	1,663	79,000	1,663
2011-01-12	1,685	1,699	1,641	1,643	108,100	1,643
2011-01-11	1,651	1,680	1,651	1,672	94,900	1,672
2011-01-07	1,665	1,677	1,650	1,650	67,000	1,650
2011-01-06	1,634	1,679	1,630	1,660	67,300	1,660
2011-01-05	1,650	1,650	1,629	1,630	76,200	1,630
2011-01-04	1,623	1,650	1,613	1,637	56,600	1,637

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