5186 ニッタ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,287	2,319	2,287	2,316	27,500	2,316
2013-12-27	2,228	2,280	2,228	2,278	26,100	2,278
2013-12-26	2,158	2,222	2,120	2,218	38,700	2,218
2013-12-25	2,151	2,178	2,142	2,149	49,600	2,149
2013-12-24	2,171	2,199	2,157	2,164	39,700	2,164
2013-12-20	2,178	2,200	2,170	2,198	24,200	2,198
2013-12-19	2,175	2,220	2,175	2,218	61,900	2,218
2013-12-18	2,200	2,200	2,180	2,194	44,300	2,194
2013-12-17	2,210	2,229	2,202	2,211	26,000	2,211
2013-12-16	2,225	2,232	2,185	2,202	32,300	2,202
2013-12-13	2,218	2,247	2,210	2,236	73,600	2,236
2013-12-12	2,225	2,250	2,199	2,229	16,600	2,229
2013-12-11	2,224	2,258	2,224	2,232	28,300	2,232
2013-12-10	2,277	2,287	2,247	2,258	36,800	2,258
2013-12-09	2,248	2,269	2,199	2,267	51,600	2,267
2013-12-06	2,160	2,210	2,160	2,205	27,100	2,205
2013-12-05	2,184	2,199	2,160	2,168	30,300	2,168
2013-12-04	2,240	2,240	2,182	2,184	42,300	2,184
2013-12-03	2,259	2,268	2,230	2,236	37,800	2,236
2013-12-02	2,238	2,277	2,232	2,240	46,200	2,240
2013-11-29	2,213	2,232	2,200	2,230	22,000	2,230
2013-11-28	2,208	2,248	2,201	2,218	32,400	2,218
2013-11-27	2,202	2,237	2,168	2,208	27,700	2,208
2013-11-26	2,215	2,258	2,185	2,238	43,300	2,238
2013-11-25	2,242	2,245	2,222	2,229	13,400	2,229
2013-11-22	2,201	2,265	2,201	2,227	55,700	2,227
2013-11-21	2,175	2,230	2,175	2,206	46,700	2,206
2013-11-20	2,176	2,190	2,169	2,174	13,500	2,174
2013-11-19	2,160	2,223	2,160	2,163	72,800	2,163
2013-11-18	2,186	2,186	2,151	2,169	28,000	2,169
2013-11-15	2,180	2,200	2,178	2,195	53,100	2,195
2013-11-14	2,147	2,176	2,122	2,165	21,400	2,165
2013-11-13	2,140	2,146	2,109	2,123	27,000	2,123
2013-11-12	2,105	2,140	2,092	2,140	35,700	2,140
2013-11-11	2,140	2,150	2,098	2,105	20,800	2,105
2013-11-08	2,074	2,112	2,061	2,099	28,300	2,099
2013-11-07	2,145	2,150	2,111	2,124	40,400	2,124
2013-11-06	2,123	2,158	2,121	2,148	25,800	2,148
2013-11-05	2,080	2,195	2,080	2,134	108,900	2,134
2013-11-01	2,071	2,099	2,029	2,046	37,600	2,046
2013-10-31	2,078	2,108	2,062	2,068	37,700	2,068
2013-10-30	2,095	2,123	2,075	2,077	59,800	2,077
2013-10-29	2,095	2,115	2,088	2,095	27,800	2,095
2013-10-28	2,115	2,130	2,095	2,126	28,100	2,126
2013-10-25	2,199	2,199	2,114	2,115	43,800	2,115
2013-10-24	2,101	2,229	2,065	2,199	101,400	2,199
2013-10-23	2,169	2,171	2,103	2,103	19,700	2,103
2013-10-22	2,170	2,191	2,159	2,162	21,200	2,162
2013-10-21	2,200	2,215	2,161	2,170	37,900	2,170
2013-10-18	2,175	2,190	2,157	2,188	40,000	2,188
2013-10-17	2,156	2,207	2,115	2,174	69,100	2,174
2013-10-16	2,148	2,164	2,130	2,163	21,200	2,163
2013-10-15	2,152	2,168	2,138	2,145	29,100	2,145
2013-10-11	2,112	2,153	2,112	2,139	35,300	2,139
2013-10-10	2,107	2,130	2,097	2,111	31,400	2,111
2013-10-09	2,049	2,102	2,039	2,101	35,600	2,101
2013-10-08	2,063	2,077	2,038	2,048	33,800	2,048
2013-10-07	2,066	2,066	2,020	2,021	38,500	2,021
2013-10-04	2,096	2,096	2,030	2,034	14,800	2,034
2013-10-03	2,081	2,122	2,065	2,093	68,100	2,093
2013-10-02	2,102	2,104	2,040	2,067	40,400	2,067
2013-10-01	2,082	2,098	2,049	2,092	31,900	2,092
2013-09-30	2,072	2,117	2,048	2,094	48,400	2,094
2013-09-27	2,079	2,079	2,021	2,059	57,300	2,059
2013-09-26	2,088	2,091	2,033	2,079	41,700	2,079
2013-09-25	2,049	2,107	2,041	2,094	37,600	2,094
2013-09-24	2,017	2,072	2,017	2,038	98,000	2,038
2013-09-20	2,150	2,150	2,102	2,117	23,000	2,117
2013-09-19	2,081	2,146	2,078	2,135	70,600	2,135
2013-09-18	2,094	2,117	2,057	2,067	41,400	2,067
2013-09-17	2,143	2,147	2,094	2,094	40,000	2,094
2013-09-13	2,130	2,199	2,030	2,177	116,700	2,177
2013-09-12	2,023	2,099	2,010	2,085	38,500	2,085
2013-09-11	2,080	2,088	2,045	2,069	11,800	2,069
2013-09-10	2,038	2,080	2,038	2,079	21,700	2,079
2013-09-09	2,059	2,080	2,022	2,038	20,400	2,038
2013-09-06	1,989	2,000	1,976	1,993	14,100	1,993
2013-09-05	2,007	2,007	1,975	1,992	8,400	1,992
2013-09-04	1,950	2,030	1,922	1,997	25,100	1,997
2013-09-03	1,951	1,983	1,948	1,982	22,100	1,982
2013-09-02	1,886	1,946	1,883	1,905	23,300	1,905
2013-08-30	1,945	1,945	1,870	1,873	48,000	1,873
2013-08-29	1,952	1,959	1,911	1,923	18,800	1,923
2013-08-28	2,001	2,002	1,939	1,953	21,900	1,953
2013-08-27	2,020	2,030	2,006	2,012	13,300	2,012
2013-08-26	2,020	2,049	2,020	2,024	25,100	2,024
2013-08-23	2,085	2,097	2,036	2,080	25,700	2,080
2013-08-22	2,011	2,074	2,009	2,048	19,400	2,048
2013-08-21	2,030	2,065	2,006	2,011	23,600	2,011
2013-08-20	2,033	2,095	2,033	2,057	36,600	2,057
2013-08-19	2,004	2,035	2,004	2,028	41,100	2,028
2013-08-16	2,032	2,046	2,008	2,018	15,800	2,018
2013-08-15	2,026	2,079	2,026	2,057	31,500	2,057
2013-08-14	2,053	2,089	2,049	2,068	27,800	2,068
2013-08-13	2,020	2,050	1,985	2,047	19,000	2,047
2013-08-12	2,003	2,016	1,982	1,989	15,000	1,989
2013-08-09	2,013	2,052	2,005	2,012	18,000	2,012
2013-08-08	2,033	2,060	2,014	2,020	11,600	2,020
2013-08-07	2,035	2,115	2,035	2,066	13,600	2,066
2013-08-06	2,070	2,120	2,041	2,117	33,700	2,117
2013-08-05	2,000	2,100	2,000	2,100	26,900	2,100
2013-08-02	1,946	1,995	1,918	1,995	22,000	1,995
2013-08-01	1,928	1,968	1,910	1,966	16,000	1,966
2013-07-31	1,928	1,956	1,910	1,912	33,600	1,912
2013-07-30	1,910	1,963	1,910	1,957	13,000	1,957
2013-07-29	1,970	2,000	1,928	1,928	25,300	1,928
2013-07-26	2,012	2,026	1,990	1,995	23,600	1,995
2013-07-25	2,107	2,125	2,040	2,052	20,700	2,052
2013-07-24	2,102	2,135	2,087	2,096	26,900	2,096
2013-07-23	2,067	2,116	2,067	2,105	34,100	2,105
2013-07-22	2,019	2,100	2,000	2,098	43,500	2,098
2013-07-19	2,011	2,029	1,980	2,018	19,100	2,018
2013-07-18	2,020	2,055	2,004	2,016	29,400	2,016
2013-07-17	2,050	2,065	2,020	2,028	33,900	2,028
2013-07-16	2,034	2,074	2,034	2,061	56,400	2,061
2013-07-12	1,997	2,039	1,997	2,029	30,700	2,029
2013-07-11	2,039	2,039	1,999	2,011	26,000	2,011
2013-07-10	2,057	2,075	2,027	2,030	47,100	2,030
2013-07-09	2,004	2,088	1,992	2,086	48,900	2,086
2013-07-08	2,039	2,040	1,995	1,995	50,500	1,995
2013-07-05	2,044	2,052	1,996	2,038	19,300	2,038
2013-07-04	2,013	2,040	1,995	2,034	30,300	2,034
2013-07-03	2,001	2,022	1,900	2,013	52,400	2,013
2013-07-02	1,973	2,007	1,962	2,000	75,400	2,000
2013-07-01	1,968	1,980	1,934	1,965	33,000	1,965
2013-06-28	1,953	2,009	1,921	1,962	88,000	1,962
2013-06-27	1,942	1,942	1,881	1,915	49,300	1,915
2013-06-26	1,982	1,982	1,915	1,931	25,700	1,931
2013-06-25	2,050	2,058	1,938	1,982	48,600	1,982
2013-06-24	2,114	2,134	2,070	2,075	37,400	2,075
2013-06-21	1,969	2,135	1,943	2,135	226,800	2,135
2013-06-20	1,900	2,013	1,894	2,012	94,600	2,012
2013-06-19	1,921	1,921	1,834	1,867	40,100	1,867
2013-06-18	1,922	1,932	1,869	1,882	49,400	1,882
2013-06-17	1,798	1,921	1,795	1,921	123,200	1,921
2013-06-14	1,867	1,875	1,785	1,816	80,800	1,816
2013-06-13	1,768	1,851	1,743	1,812	75,200	1,812
2013-06-12	1,791	1,800	1,750	1,785	33,000	1,785
2013-06-11	1,844	1,872	1,770	1,854	55,300	1,854
2013-06-10	1,792	1,848	1,774	1,831	37,100	1,831
2013-06-07	1,673	1,797	1,671	1,765	60,500	1,765
2013-06-06	1,855	1,866	1,765	1,783	72,200	1,783
2013-06-05	1,922	1,966	1,869	1,869	60,100	1,869
2013-06-04	1,950	1,962	1,883	1,921	61,300	1,921
2013-06-03	1,944	2,014	1,890	1,973	91,900	1,973
2013-05-31	2,010	2,023	1,964	1,968	63,100	1,968
2013-05-30	2,040	2,058	1,967	1,976	43,900	1,976
2013-05-29	2,140	2,143	2,093	2,107	84,900	2,107
2013-05-28	2,000	2,130	2,000	2,115	48,100	2,115
2013-05-27	2,080	2,102	1,985	2,032	71,900	2,032
2013-05-24	2,141	2,174	2,035	2,100	106,400	2,100
2013-05-23	2,255	2,297	2,100	2,168	116,900	2,168
2013-05-22	2,297	2,313	2,247	2,279	43,600	2,279
2013-05-21	2,231	2,300	2,216	2,292	71,800	2,292
2013-05-20	2,297	2,330	2,230	2,232	89,000	2,232
2013-05-17	2,299	2,330	2,285	2,321	69,500	2,321
2013-05-16	2,234	2,300	2,225	2,298	87,200	2,298
2013-05-15	2,288	2,293	2,230	2,251	67,000	2,251
2013-05-14	2,208	2,297	2,208	2,288	57,600	2,288
2013-05-13	2,225	2,250	2,179	2,220	67,900	2,220
2013-05-10	2,320	2,330	2,240	2,247	57,700	2,247
2013-05-09	2,279	2,300	2,225	2,251	35,800	2,251
2013-05-08	2,311	2,340	2,280	2,280	38,800	2,280
2013-05-07	2,220	2,321	2,219	2,310	60,800	2,310
2013-05-02	2,160	2,171	2,133	2,157	33,800	2,157
2013-05-01	2,160	2,206	2,136	2,152	24,700	2,152
2013-04-30	2,155	2,204	2,155	2,182	41,900	2,182
2013-04-26	2,196	2,229	2,164	2,166	82,200	2,166
2013-04-25	2,184	2,192	2,156	2,176	80,900	2,176
2013-04-24	2,092	2,192	2,083	2,183	103,600	2,183
2013-04-23	2,022	2,084	2,022	2,057	59,600	2,057
2013-04-22	1,980	2,045	1,976	2,039	73,900	2,039
2013-04-19	1,953	1,967	1,908	1,940	79,100	1,940
2013-04-18	1,915	1,957	1,887	1,931	84,000	1,931
2013-04-17	1,952	1,971	1,947	1,955	35,100	1,955
2013-04-16	1,944	1,948	1,891	1,921	95,900	1,921
2013-04-15	2,079	2,079	1,972	1,978	57,200	1,978
2013-04-12	2,032	2,083	2,017	2,078	73,300	2,078
2013-04-11	1,995	2,060	1,987	2,045	97,500	2,045
2013-04-10	1,971	2,019	1,955	1,991	99,000	1,991
2013-04-09	1,982	2,044	1,949	1,971	83,700	1,971
2013-04-08	1,850	1,932	1,848	1,929	139,700	1,929
2013-04-05	1,795	1,860	1,792	1,843	75,200	1,843
2013-04-04	1,751	1,793	1,716	1,793	63,600	1,793
2013-04-03	1,706	1,767	1,693	1,760	58,400	1,760
2013-04-02	1,706	1,749	1,676	1,708	89,000	1,708
2013-04-01	1,778	1,778	1,700	1,705	55,200	1,705
2013-03-29	1,768	1,809	1,768	1,778	71,300	1,778
2013-03-28	1,796	1,800	1,759	1,788	53,300	1,788
2013-03-27	1,739	1,813	1,732	1,796	95,800	1,796
2013-03-26	1,739	1,759	1,723	1,729	135,800	1,729
2013-03-25	1,777	1,789	1,737	1,745	122,800	1,745
2013-03-22	1,829	1,829	1,777	1,777	62,800	1,777
2013-03-21	1,790	1,881	1,790	1,841	138,700	1,841
2013-03-19	1,774	1,814	1,744	1,750	98,500	1,750
2013-03-18	1,830	1,830	1,771	1,771	78,600	1,771
2013-03-15	1,829	1,866	1,824	1,827	88,300	1,827
2013-03-14	1,785	1,829	1,773	1,815	69,500	1,815
2013-03-13	1,751	1,793	1,751	1,785	74,900	1,785
2013-03-12	1,780	1,780	1,749	1,751	52,500	1,751
2013-03-11	1,700	1,768	1,700	1,764	59,600	1,764
2013-03-08	1,679	1,740	1,679	1,713	111,900	1,713
2013-03-07	1,740	1,766	1,610	1,679	101,700	1,679
2013-03-06	1,721	1,738	1,710	1,733	33,100	1,733
2013-03-05	1,711	1,746	1,711	1,721	32,600	1,721
2013-03-04	1,700	1,728	1,700	1,703	21,300	1,703
2013-03-01	1,715	1,726	1,691	1,694	27,700	1,694
2013-02-28	1,667	1,720	1,667	1,718	49,200	1,718
2013-02-27	1,677	1,679	1,649	1,649	27,600	1,649
2013-02-26	1,630	1,673	1,617	1,660	33,900	1,660
2013-02-25	1,671	1,687	1,605	1,636	50,100	1,636
2013-02-22	1,683	1,700	1,613	1,632	54,700	1,632
2013-02-21	1,691	1,738	1,654	1,682	36,800	1,682
2013-02-20	1,677	1,709	1,672	1,694	46,600	1,694
2013-02-19	1,645	1,698	1,642	1,653	39,800	1,653
2013-02-18	1,603	1,650	1,603	1,642	45,100	1,642
2013-02-15	1,622	1,629	1,573	1,584	55,800	1,584
2013-02-14	1,618	1,628	1,617	1,621	40,000	1,621
2013-02-13	1,626	1,638	1,608	1,615	32,700	1,615
2013-02-12	1,600	1,649	1,600	1,626	38,100	1,626
2013-02-08	1,584	1,596	1,571	1,586	32,600	1,586
2013-02-07	1,561	1,609	1,561	1,583	34,800	1,583
2013-02-06	1,526	1,590	1,526	1,559	37,800	1,559
2013-02-05	1,515	1,548	1,507	1,526	33,400	1,526
2013-02-04	1,557	1,567	1,484	1,516	30,800	1,516
2013-02-01	1,589	1,589	1,560	1,561	26,200	1,561
2013-01-31	1,581	1,589	1,555	1,567	28,300	1,567
2013-01-30	1,546	1,590	1,546	1,581	29,900	1,581
2013-01-29	1,547	1,570	1,541	1,542	30,600	1,542
2013-01-28	1,555	1,568	1,544	1,547	26,400	1,547
2013-01-25	1,536	1,559	1,532	1,549	56,500	1,549
2013-01-24	1,470	1,519	1,468	1,518	35,600	1,518
2013-01-23	1,499	1,500	1,469	1,470	37,500	1,470
2013-01-22	1,499	1,528	1,481	1,505	25,900	1,505
2013-01-21	1,521	1,522	1,500	1,504	28,400	1,504
2013-01-18	1,481	1,520	1,479	1,520	53,600	1,520
2013-01-17	1,472	1,500	1,450	1,476	51,700	1,476
2013-01-16	1,490	1,493	1,456	1,460	34,900	1,460
2013-01-15	1,492	1,498	1,479	1,481	36,500	1,481
2013-01-11	1,475	1,497	1,475	1,494	41,800	1,494
2013-01-10	1,478	1,485	1,461	1,463	32,100	1,463
2013-01-09	1,410	1,482	1,410	1,478	37,700	1,478
2013-01-08	1,436	1,453	1,408	1,410	15,900	1,410
2013-01-07	1,470	1,470	1,427	1,435	26,100	1,435
2013-01-04	1,406	1,467	1,400	1,462	52,700	1,462

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