5186 ニッタ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,392	1,395	1,375	1,380	16,900	1,380
2012-12-27	1,385	1,405	1,380	1,385	23,900	1,385
2012-12-26	1,393	1,398	1,366	1,377	23,300	1,377
2012-12-25	1,421	1,426	1,378	1,382	27,500	1,382
2012-12-21	1,393	1,396	1,355	1,361	31,300	1,361
2012-12-20	1,350	1,392	1,346	1,384	56,300	1,384
2012-12-19	1,338	1,345	1,321	1,338	46,600	1,338
2012-12-18	1,350	1,353	1,315	1,323	34,000	1,323
2012-12-17	1,340	1,352	1,330	1,350	73,500	1,350
2012-12-14	1,297	1,318	1,288	1,310	57,700	1,310
2012-12-13	1,300	1,315	1,293	1,299	34,000	1,299
2012-12-12	1,290	1,302	1,279	1,282	23,900	1,282
2012-12-11	1,294	1,296	1,277	1,289	19,700	1,289
2012-12-10	1,301	1,304	1,292	1,296	54,900	1,296
2012-12-07	1,260	1,280	1,255	1,275	23,400	1,275
2012-12-06	1,248	1,259	1,247	1,252	26,100	1,252
2012-12-05	1,227	1,250	1,226	1,243	22,500	1,243
2012-12-04	1,230	1,247	1,215	1,227	24,000	1,227
2012-12-03	1,243	1,244	1,228	1,228	40,400	1,228
2012-11-30	1,261	1,267	1,244	1,244	23,600	1,244
2012-11-29	1,236	1,265	1,236	1,259	17,300	1,259
2012-11-28	1,253	1,256	1,231	1,235	27,800	1,235
2012-11-27	1,277	1,285	1,242	1,258	49,500	1,258
2012-11-26	1,306	1,313	1,270	1,277	70,200	1,277
2012-11-22	1,288	1,317	1,285	1,305	31,600	1,305
2012-11-21	1,264	1,291	1,264	1,290	24,300	1,290
2012-11-20	1,276	1,291	1,273	1,275	25,800	1,275
2012-11-19	1,255	1,289	1,255	1,277	23,500	1,277
2012-11-16	1,260	1,267	1,236	1,262	40,700	1,262
2012-11-15	1,255	1,275	1,252	1,262	32,300	1,262
2012-11-14	1,250	1,277	1,241	1,271	33,900	1,271
2012-11-13	1,248	1,269	1,238	1,259	29,400	1,259
2012-11-12	1,261	1,265	1,248	1,248	22,500	1,248
2012-11-09	1,263	1,269	1,251	1,261	18,900	1,261
2012-11-08	1,290	1,303	1,260	1,271	19,600	1,271
2012-11-07	1,300	1,304	1,284	1,289	28,800	1,289
2012-11-06	1,308	1,318	1,283	1,284	22,500	1,284
2012-11-05	1,330	1,339	1,317	1,322	47,700	1,322
2012-11-02	1,257	1,262	1,253	1,259	18,900	1,259
2012-11-01	1,242	1,258	1,217	1,244	16,400	1,244
2012-10-31	1,216	1,268	1,216	1,228	16,000	1,228
2012-10-30	1,255	1,272	1,222	1,224	20,900	1,224
2012-10-29	1,249	1,276	1,249	1,255	13,700	1,255
2012-10-26	1,256	1,263	1,233	1,247	10,400	1,247
2012-10-25	1,246	1,261	1,218	1,259	13,200	1,259
2012-10-24	1,217	1,253	1,217	1,246	16,300	1,246
2012-10-23	1,251	1,251	1,227	1,243	9,500	1,243
2012-10-22	1,230	1,257	1,218	1,244	17,100	1,244
2012-10-19	1,247	1,259	1,232	1,252	15,500	1,252
2012-10-18	1,213	1,261	1,213	1,257	18,400	1,257
2012-10-17	1,225	1,236	1,211	1,218	22,100	1,218
2012-10-16	1,226	1,226	1,205	1,221	27,000	1,221
2012-10-15	1,190	1,226	1,180	1,226	25,500	1,226
2012-10-12	1,169	1,185	1,169	1,183	29,400	1,183
2012-10-11	1,161	1,179	1,161	1,162	21,000	1,162
2012-10-10	1,190	1,190	1,170	1,178	31,600	1,178
2012-10-09	1,207	1,224	1,203	1,212	32,200	1,212
2012-10-05	1,211	1,225	1,206	1,220	25,700	1,220
2012-10-04	1,198	1,226	1,194	1,210	22,100	1,210
2012-10-03	1,217	1,218	1,191	1,195	59,100	1,195
2012-10-02	1,228	1,228	1,214	1,215	32,900	1,215
2012-10-01	1,235	1,240	1,218	1,229	37,400	1,229
2012-09-28	1,232	1,239	1,223	1,237	52,100	1,237
2012-09-27	1,216	1,230	1,198	1,222	34,200	1,222
2012-09-26	1,214	1,246	1,205	1,212	41,600	1,212
2012-09-25	1,221	1,242	1,201	1,237	67,900	1,237
2012-09-24	1,214	1,228	1,212	1,221	38,200	1,221
2012-09-21	1,216	1,226	1,199	1,214	38,100	1,214
2012-09-20	1,231	1,238	1,213	1,216	32,200	1,216
2012-09-19	1,227	1,255	1,217	1,243	36,300	1,243
2012-09-18	1,238	1,245	1,207	1,227	48,200	1,227
2012-09-14	1,215	1,229	1,209	1,223	38,400	1,223
2012-09-13	1,207	1,225	1,196	1,203	19,200	1,203
2012-09-12	1,191	1,210	1,189	1,207	17,800	1,207
2012-09-11	1,202	1,202	1,174	1,189	37,900	1,189
2012-09-10	1,202	1,212	1,194	1,206	23,700	1,206
2012-09-07	1,173	1,206	1,173	1,202	30,400	1,202
2012-09-06	1,198	1,198	1,167	1,172	42,600	1,172
2012-09-05	1,223	1,223	1,195	1,198	23,000	1,198
2012-09-04	1,225	1,245	1,213	1,227	35,600	1,227
2012-09-03	1,247	1,255	1,201	1,232	48,700	1,232
2012-08-31	1,288	1,288	1,257	1,258	23,800	1,258
2012-08-30	1,306	1,307	1,294	1,296	32,600	1,296
2012-08-29	1,305	1,310	1,288	1,310	23,600	1,310
2012-08-28	1,302	1,313	1,299	1,305	50,500	1,305
2012-08-27	1,313	1,313	1,290	1,301	52,100	1,301
2012-08-24	1,335	1,339	1,307	1,313	57,300	1,313
2012-08-23	1,329	1,340	1,325	1,335	30,400	1,335
2012-08-22	1,326	1,329	1,315	1,329	16,800	1,329
2012-08-21	1,316	1,335	1,311	1,331	35,500	1,331
2012-08-20	1,298	1,323	1,291	1,316	23,300	1,316
2012-08-17	1,291	1,299	1,284	1,297	42,400	1,297
2012-08-16	1,290	1,300	1,289	1,300	17,400	1,300
2012-08-15	1,300	1,300	1,285	1,294	27,400	1,294
2012-08-14	1,265	1,299	1,260	1,299	38,000	1,299
2012-08-13	1,280	1,280	1,248	1,260	18,100	1,260
2012-08-10	1,270	1,284	1,268	1,279	35,700	1,279
2012-08-09	1,251	1,264	1,251	1,262	28,100	1,262
2012-08-08	1,228	1,257	1,226	1,251	31,900	1,251
2012-08-07	1,210	1,241	1,196	1,228	24,300	1,228
2012-08-06	1,194	1,213	1,188	1,210	28,300	1,210
2012-08-03	1,213	1,213	1,183	1,194	30,100	1,194
2012-08-02	1,198	1,217	1,191	1,213	37,600	1,213
2012-08-01	1,192	1,203	1,182	1,192	27,100	1,192
2012-07-31	1,162	1,212	1,162	1,205	38,300	1,205
2012-07-30	1,185	1,192	1,179	1,192	35,900	1,192
2012-07-27	1,179	1,192	1,164	1,171	24,500	1,171
2012-07-26	1,146	1,167	1,136	1,164	23,400	1,164
2012-07-25	1,196	1,196	1,132	1,138	68,800	1,138
2012-07-24	1,202	1,203	1,180	1,190	42,400	1,190
2012-07-23	1,214	1,240	1,202	1,202	26,000	1,202
2012-07-20	1,226	1,246	1,211	1,218	51,600	1,218
2012-07-19	1,207	1,239	1,200	1,225	50,000	1,225
2012-07-18	1,199	1,212	1,195	1,195	33,900	1,195
2012-07-17	1,224	1,225	1,197	1,198	64,200	1,198
2012-07-13	1,208	1,213	1,203	1,212	65,500	1,212
2012-07-12	1,233	1,233	1,211	1,211	37,700	1,211
2012-07-11	1,238	1,242	1,220	1,233	34,900	1,233
2012-07-10	1,274	1,286	1,241	1,242	88,500	1,242
2012-07-09	1,271	1,271	1,239	1,250	95,100	1,250
2012-07-06	1,314	1,317	1,267	1,291	48,200	1,291
2012-07-05	1,300	1,325	1,300	1,313	34,600	1,313
2012-07-04	1,321	1,325	1,298	1,299	39,700	1,299
2012-07-03	1,274	1,326	1,273	1,311	95,900	1,311
2012-07-02	1,267	1,273	1,246	1,259	65,100	1,259
2012-06-29	1,236	1,255	1,225	1,237	73,500	1,237
2012-06-28	1,230	1,246	1,221	1,240	48,200	1,240
2012-06-27	1,253	1,253	1,217	1,232	22,300	1,232
2012-06-26	1,244	1,266	1,238	1,246	37,500	1,246
2012-06-25	1,275	1,275	1,248	1,249	45,700	1,249
2012-06-22	1,253	1,273	1,253	1,259	30,400	1,259
2012-06-21	1,250	1,283	1,250	1,268	44,700	1,268
2012-06-20	1,242	1,259	1,240	1,249	33,800	1,249
2012-06-19	1,240	1,249	1,226	1,230	22,100	1,230
2012-06-18	1,211	1,250	1,210	1,245	44,500	1,245
2012-06-15	1,235	1,235	1,203	1,211	86,400	1,211
2012-06-14	1,240	1,240	1,221	1,235	40,700	1,235
2012-06-13	1,250	1,266	1,235	1,242	65,500	1,242
2012-06-12	1,265	1,265	1,241	1,253	45,600	1,253
2012-06-11	1,273	1,294	1,267	1,280	70,100	1,280
2012-06-08	1,251	1,261	1,236	1,243	108,100	1,243
2012-06-07	1,253	1,264	1,222	1,262	92,800	1,262
2012-06-06	1,206	1,259	1,206	1,244	56,200	1,244
2012-06-05	1,201	1,212	1,187	1,203	60,700	1,203
2012-06-04	1,191	1,212	1,173	1,201	52,900	1,201
2012-06-01	1,207	1,218	1,170	1,216	64,900	1,216
2012-05-31	1,226	1,226	1,211	1,218	71,300	1,218
2012-05-30	1,258	1,258	1,222	1,247	73,100	1,247
2012-05-29	1,250	1,269	1,218	1,258	87,700	1,258
2012-05-28	1,266	1,279	1,263	1,266	68,800	1,266
2012-05-25	1,321	1,325	1,266	1,273	77,500	1,273
2012-05-24	1,326	1,337	1,300	1,320	60,600	1,320
2012-05-23	1,329	1,338	1,312	1,325	85,100	1,325
2012-05-22	1,343	1,362	1,315	1,318	70,700	1,318
2012-05-21	1,331	1,353	1,320	1,330	65,100	1,330
2012-05-18	1,347	1,353	1,329	1,338	59,800	1,338
2012-05-17	1,351	1,375	1,341	1,365	91,300	1,365
2012-05-16	1,445	1,445	1,373	1,381	71,100	1,381
2012-05-15	1,347	1,470	1,345	1,456	192,900	1,456
2012-05-14	1,422	1,422	1,338	1,347	77,700	1,347
2012-05-11	1,449	1,463	1,445	1,452	39,200	1,452
2012-05-10	1,454	1,457	1,428	1,446	63,100	1,446
2012-05-09	1,486	1,488	1,469	1,481	56,500	1,481
2012-05-08	1,464	1,494	1,456	1,488	53,900	1,488
2012-05-07	1,467	1,483	1,446	1,458	59,300	1,458
2012-05-02	1,505	1,521	1,498	1,521	44,700	1,521
2012-05-01	1,520	1,520	1,492	1,496	33,900	1,496
2012-04-27	1,512	1,546	1,503	1,520	72,600	1,520
2012-04-26	1,512	1,523	1,504	1,520	76,300	1,520
2012-04-25	1,500	1,515	1,498	1,513	56,500	1,513
2012-04-24	1,461	1,489	1,458	1,483	49,900	1,483
2012-04-23	1,481	1,490	1,456	1,466	53,700	1,466
2012-04-20	1,500	1,500	1,485	1,488	23,900	1,488
2012-04-19	1,500	1,512	1,485	1,492	55,100	1,492
2012-04-18	1,500	1,509	1,489	1,506	43,900	1,506
2012-04-17	1,459	1,496	1,445	1,483	83,100	1,483
2012-04-16	1,454	1,468	1,442	1,455	50,300	1,455
2012-04-13	1,473	1,479	1,454	1,466	64,100	1,466
2012-04-12	1,450	1,457	1,427	1,452	105,700	1,452
2012-04-11	1,451	1,466	1,434	1,456	71,700	1,456
2012-04-10	1,465	1,485	1,451	1,454	61,000	1,454
2012-04-09	1,462	1,485	1,456	1,470	54,000	1,470
2012-04-06	1,483	1,490	1,467	1,474	47,400	1,474
2012-04-05	1,494	1,495	1,472	1,484	55,900	1,484
2012-04-04	1,539	1,553	1,488	1,506	89,100	1,506
2012-04-03	1,535	1,550	1,515	1,542	89,400	1,542
2012-04-02	1,535	1,536	1,515	1,524	103,100	1,524
2012-03-30	1,522	1,544	1,511	1,519	144,400	1,519
2012-03-29	1,544	1,544	1,505	1,520	75,700	1,520
2012-03-28	1,541	1,554	1,528	1,544	77,800	1,544
2012-03-27	1,560	1,575	1,542	1,552	84,000	1,552
2012-03-26	1,530	1,558	1,525	1,553	83,100	1,553
2012-03-23	1,560	1,560	1,517	1,537	88,300	1,537
2012-03-22	1,531	1,561	1,524	1,544	122,400	1,544
2012-03-21	1,508	1,555	1,501	1,517	136,100	1,517
2012-03-19	1,518	1,519	1,487	1,490	76,500	1,490
2012-03-16	1,507	1,515	1,482	1,488	88,600	1,488
2012-03-15	1,510	1,517	1,491	1,501	121,200	1,501
2012-03-14	1,439	1,481	1,434	1,474	95,400	1,474
2012-03-13	1,408	1,434	1,407	1,420	76,100	1,420
2012-03-12	1,425	1,425	1,401	1,402	50,000	1,402
2012-03-09	1,391	1,420	1,391	1,416	100,800	1,416
2012-03-08	1,410	1,413	1,398	1,406	39,200	1,406
2012-03-07	1,386	1,405	1,386	1,405	43,900	1,405
2012-03-06	1,413	1,418	1,400	1,404	59,600	1,404
2012-03-05	1,420	1,435	1,410	1,414	62,100	1,414
2012-03-02	1,427	1,440	1,418	1,426	37,100	1,426
2012-03-01	1,426	1,447	1,405	1,412	46,300	1,412
2012-02-29	1,439	1,454	1,415	1,418	59,100	1,418
2012-02-28	1,417	1,439	1,401	1,428	65,800	1,428
2012-02-27	1,426	1,426	1,404	1,418	84,200	1,418
2012-02-24	1,423	1,427	1,405	1,412	62,200	1,412
2012-02-23	1,422	1,430	1,412	1,423	57,600	1,423
2012-02-22	1,417	1,430	1,401	1,426	48,500	1,426
2012-02-21	1,410	1,417	1,400	1,412	49,000	1,412
2012-02-20	1,408	1,432	1,408	1,409	54,500	1,409
2012-02-17	1,396	1,409	1,388	1,390	37,300	1,390
2012-02-16	1,383	1,396	1,373	1,383	33,800	1,383
2012-02-15	1,398	1,408	1,387	1,391	96,000	1,391
2012-02-14	1,387	1,392	1,372	1,390	32,500	1,390
2012-02-13	1,387	1,395	1,371	1,380	38,200	1,380
2012-02-10	1,400	1,402	1,390	1,390	53,800	1,390
2012-02-09	1,419	1,423	1,400	1,405	47,100	1,405
2012-02-08	1,401	1,419	1,399	1,419	19,500	1,419
2012-02-07	1,406	1,410	1,397	1,408	18,600	1,408
2012-02-06	1,391	1,399	1,382	1,387	15,800	1,387
2012-02-03	1,423	1,423	1,393	1,393	27,400	1,393
2012-02-02	1,431	1,449	1,400	1,414	35,100	1,414
2012-02-01	1,418	1,436	1,418	1,427	33,600	1,427
2012-01-31	1,401	1,431	1,401	1,423	33,700	1,423
2012-01-30	1,396	1,419	1,396	1,402	12,200	1,402
2012-01-27	1,410	1,427	1,407	1,415	10,900	1,415
2012-01-26	1,448	1,448	1,412	1,412	24,500	1,412
2012-01-25	1,424	1,443	1,419	1,437	25,500	1,437
2012-01-24	1,447	1,447	1,416	1,423	27,200	1,423
2012-01-23	1,445	1,457	1,432	1,447	13,500	1,447
2012-01-20	1,413	1,449	1,411	1,445	24,800	1,445
2012-01-19	1,453	1,454	1,415	1,416	21,200	1,416
2012-01-18	1,440	1,464	1,426	1,441	46,700	1,441
2012-01-17	1,407	1,429	1,407	1,417	28,400	1,417
2012-01-16	1,392	1,404	1,369	1,401	21,200	1,401
2012-01-13	1,359	1,398	1,357	1,391	30,900	1,391
2012-01-12	1,388	1,388	1,353	1,359	27,300	1,359
2012-01-11	1,404	1,404	1,390	1,392	22,000	1,392
2012-01-10	1,425	1,448	1,402	1,404	29,700	1,404
2012-01-06	1,426	1,431	1,400	1,410	19,800	1,410
2012-01-05	1,420	1,442	1,414	1,425	19,200	1,425
2012-01-04	1,460	1,460	1,398	1,412	70,500	1,412

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