5186 ニッタ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,771	2,773	2,731	2,740	34,300	2,740
2014-12-29	2,774	2,775	2,725	2,757	31,500	2,757
2014-12-26	2,759	2,783	2,739	2,768	16,900	2,768
2014-12-25	2,789	2,790	2,739	2,759	25,300	2,759
2014-12-24	2,763	2,787	2,763	2,781	24,800	2,781
2014-12-22	2,737	2,753	2,724	2,749	31,500	2,749
2014-12-19	2,750	2,762	2,732	2,753	39,400	2,753
2014-12-18	2,705	2,734	2,655	2,707	60,000	2,707
2014-12-17	2,641	2,685	2,628	2,658	63,500	2,658
2014-12-16	2,656	2,691	2,642	2,650	61,600	2,650
2014-12-15	2,750	2,758	2,700	2,702	53,300	2,702
2014-12-12	2,746	2,773	2,746	2,749	63,800	2,749
2014-12-11	2,708	2,753	2,676	2,746	45,800	2,746
2014-12-10	2,756	2,764	2,738	2,752	95,000	2,752
2014-12-09	2,745	2,780	2,743	2,757	53,700	2,757
2014-12-08	2,778	2,814	2,768	2,788	42,000	2,788
2014-12-05	2,765	2,786	2,755	2,777	30,400	2,777
2014-12-04	2,750	2,810	2,750	2,784	61,700	2,784
2014-12-03	2,723	2,746	2,719	2,742	74,000	2,742
2014-12-02	2,674	2,733	2,667	2,733	57,200	2,733
2014-12-01	2,650	2,675	2,643	2,674	35,000	2,674
2014-11-28	2,586	2,639	2,586	2,638	61,700	2,638
2014-11-27	2,571	2,597	2,571	2,586	36,000	2,586
2014-11-26	2,590	2,613	2,560	2,571	52,200	2,571
2014-11-25	2,656	2,656	2,601	2,616	41,100	2,616
2014-11-21	2,620	2,649	2,581	2,644	64,300	2,644
2014-11-20	2,690	2,690	2,614	2,615	40,900	2,615
2014-11-19	2,686	2,710	2,649	2,674	50,500	2,674
2014-11-18	2,620	2,695	2,620	2,686	47,300	2,686
2014-11-17	2,666	2,670	2,613	2,619	52,200	2,619
2014-11-14	2,727	2,727	2,654	2,695	55,500	2,695
2014-11-13	2,626	2,683	2,626	2,668	51,600	2,668
2014-11-12	2,718	2,744	2,648	2,650	53,700	2,650
2014-11-11	2,708	2,713	2,665	2,701	115,200	2,701
2014-11-10	2,588	2,746	2,583	2,726	172,900	2,726
2014-11-07	2,532	2,541	2,491	2,538	38,600	2,538
2014-11-06	2,508	2,546	2,489	2,500	61,200	2,500
2014-11-05	2,470	2,558	2,470	2,521	92,200	2,521
2014-11-04	2,564	2,568	2,482	2,483	101,700	2,483
2014-10-31	2,415	2,482	2,380	2,464	153,700	2,464
2014-10-30	2,397	2,429	2,367	2,368	114,800	2,368
2014-10-29	2,410	2,434	2,367	2,400	44,600	2,400
2014-10-28	2,383	2,406	2,354	2,388	70,200	2,388
2014-10-27	2,420	2,452	2,380	2,420	29,600	2,420
2014-10-24	2,454	2,478	2,400	2,420	25,300	2,420
2014-10-23	2,390	2,427	2,378	2,407	29,000	2,407
2014-10-22	2,360	2,419	2,360	2,397	40,200	2,397
2014-10-21	2,394	2,405	2,337	2,354	48,700	2,354
2014-10-20	2,330	2,398	2,330	2,394	29,600	2,394
2014-10-17	2,361	2,387	2,280	2,284	53,700	2,284
2014-10-16	2,329	2,398	2,329	2,361	36,100	2,361
2014-10-15	2,376	2,417	2,363	2,407	46,400	2,407
2014-10-14	2,356	2,400	2,356	2,373	61,500	2,373
2014-10-10	2,414	2,451	2,386	2,433	56,300	2,433
2014-10-09	2,558	2,582	2,486	2,496	54,600	2,496
2014-10-08	2,561	2,590	2,545	2,560	34,300	2,560
2014-10-07	2,657	2,693	2,622	2,626	46,900	2,626
2014-10-06	2,650	2,690	2,600	2,657	41,800	2,657
2014-10-03	2,560	2,618	2,528	2,596	54,800	2,596
2014-10-02	2,732	2,732	2,595	2,597	63,300	2,597
2014-10-01	2,671	2,778	2,671	2,740	75,300	2,740
2014-09-30	2,670	2,674	2,655	2,663	47,800	2,663
2014-09-29	2,647	2,681	2,626	2,650	36,600	2,650
2014-09-26	2,638	2,638	2,606	2,624	19,900	2,624
2014-09-25	2,600	2,650	2,581	2,650	37,400	2,650
2014-09-24	2,580	2,603	2,572	2,578	18,800	2,578
2014-09-22	2,600	2,609	2,592	2,604	8,100	2,604
2014-09-19	2,569	2,604	2,563	2,604	47,500	2,604
2014-09-18	2,538	2,581	2,521	2,569	22,700	2,569
2014-09-17	2,580	2,580	2,506	2,538	27,400	2,538
2014-09-16	2,555	2,585	2,525	2,580	46,100	2,580
2014-09-12	2,512	2,553	2,506	2,542	53,700	2,542
2014-09-11	2,600	2,600	2,552	2,560	22,600	2,560
2014-09-10	2,532	2,595	2,515	2,592	34,500	2,592
2014-09-09	2,579	2,579	2,520	2,565	25,200	2,565
2014-09-08	2,543	2,560	2,500	2,533	40,300	2,533
2014-09-05	2,570	2,570	2,516	2,520	13,100	2,520
2014-09-04	2,556	2,581	2,541	2,543	25,900	2,543
2014-09-03	2,550	2,640	2,483	2,590	51,900	2,590
2014-09-02	2,545	2,569	2,457	2,540	59,500	2,540
2014-09-01	2,525	2,550	2,525	2,546	14,800	2,546
2014-08-29	2,512	2,541	2,512	2,536	17,500	2,536
2014-08-28	2,515	2,539	2,509	2,535	46,300	2,535
2014-08-27	2,511	2,535	2,510	2,531	27,400	2,531
2014-08-26	2,532	2,532	2,500	2,512	20,900	2,512
2014-08-25	2,520	2,545	2,492	2,527	26,500	2,527
2014-08-22	2,562	2,594	2,506	2,515	39,700	2,515
2014-08-21	2,537	2,563	2,505	2,546	49,100	2,546
2014-08-20	2,560	2,576	2,523	2,538	41,300	2,538
2014-08-19	2,530	2,591	2,530	2,561	60,700	2,561
2014-08-18	2,531	2,546	2,518	2,537	19,600	2,537
2014-08-15	2,538	2,555	2,535	2,546	23,800	2,546
2014-08-14	2,551	2,557	2,499	2,550	43,600	2,550
2014-08-13	2,548	2,587	2,512	2,551	65,500	2,551
2014-08-12	2,535	2,537	2,455	2,494	97,700	2,494
2014-08-11	2,505	2,569	2,496	2,551	31,900	2,551
2014-08-08	2,480	2,508	2,407	2,457	44,600	2,457
2014-08-07	2,486	2,496	2,447	2,496	34,800	2,496
2014-08-06	2,502	2,519	2,495	2,504	40,200	2,504
2014-08-05	2,521	2,542	2,485	2,502	53,900	2,502
2014-08-04	2,598	2,598	2,502	2,524	56,900	2,524
2014-08-01	2,480	2,523	2,459	2,477	53,600	2,477
2014-07-31	2,530	2,530	2,500	2,505	29,900	2,505
2014-07-30	2,505	2,533	2,490	2,513	34,600	2,513
2014-07-29	2,470	2,514	2,470	2,509	34,000	2,509
2014-07-28	2,455	2,464	2,448	2,458	30,300	2,458
2014-07-25	2,439	2,471	2,421	2,469	22,000	2,469
2014-07-24	2,430	2,430	2,393	2,412	26,600	2,412
2014-07-23	2,412	2,437	2,405	2,415	21,400	2,415
2014-07-22	2,438	2,458	2,389	2,420	39,700	2,420
2014-07-18	2,400	2,400	2,383	2,388	22,700	2,388
2014-07-17	2,430	2,447	2,421	2,422	24,300	2,422
2014-07-16	2,429	2,465	2,418	2,442	55,100	2,442
2014-07-15	2,448	2,460	2,429	2,443	54,100	2,443
2014-07-14	2,346	2,404	2,346	2,404	27,300	2,404
2014-07-11	2,345	2,357	2,326	2,334	26,900	2,334
2014-07-10	2,420	2,426	2,356	2,358	33,700	2,358
2014-07-09	2,364	2,398	2,360	2,395	29,000	2,395
2014-07-08	2,400	2,420	2,358	2,382	33,100	2,382
2014-07-07	2,405	2,415	2,392	2,409	15,300	2,409
2014-07-04	2,416	2,435	2,385	2,412	38,300	2,412
2014-07-03	2,350	2,428	2,344	2,416	57,100	2,416
2014-07-02	2,364	2,400	2,364	2,377	20,800	2,377
2014-07-01	2,342	2,389	2,328	2,379	38,700	2,379
2014-06-30	2,320	2,349	2,309	2,342	16,800	2,342
2014-06-27	2,310	2,323	2,275	2,310	45,200	2,310
2014-06-26	2,360	2,368	2,332	2,335	19,400	2,335
2014-06-25	2,350	2,364	2,339	2,350	35,200	2,350
2014-06-24	2,334	2,350	2,300	2,345	37,200	2,345
2014-06-23	2,357	2,367	2,329	2,332	38,200	2,332
2014-06-20	2,348	2,357	2,320	2,357	75,000	2,357
2014-06-19	2,309	2,354	2,306	2,349	61,000	2,349
2014-06-18	2,340	2,340	2,295	2,331	46,500	2,331
2014-06-17	2,300	2,339	2,300	2,331	48,300	2,331
2014-06-16	2,345	2,345	2,317	2,327	59,400	2,327
2014-06-13	2,325	2,345	2,300	2,337	89,500	2,337
2014-06-12	2,297	2,320	2,273	2,313	77,100	2,313
2014-06-11	2,270	2,300	2,265	2,300	44,700	2,300
2014-06-10	2,256	2,305	2,240	2,256	52,000	2,256
2014-06-09	2,235	2,261	2,227	2,235	24,800	2,235
2014-06-06	2,258	2,279	2,201	2,220	62,300	2,220
2014-06-05	2,246	2,264	2,230	2,237	24,600	2,237
2014-06-04	2,229	2,245	2,228	2,231	22,100	2,231
2014-06-03	2,235	2,244	2,227	2,232	16,600	2,232
2014-06-02	2,208	2,243	2,204	2,221	26,400	2,221
2014-05-30	2,199	2,230	2,190	2,203	28,700	2,203
2014-05-29	2,205	2,216	2,159	2,200	11,600	2,200
2014-05-28	2,214	2,229	2,200	2,205	32,100	2,205
2014-05-27	2,220	2,231	2,201	2,201	36,200	2,201
2014-05-26	2,200	2,220	2,185	2,218	25,500	2,218
2014-05-23	2,148	2,154	2,123	2,151	68,100	2,151
2014-05-22	2,122	2,138	2,108	2,130	49,200	2,130
2014-05-21	2,092	2,116	2,061	2,087	59,500	2,087
2014-05-20	2,142	2,164	2,103	2,113	74,500	2,113
2014-05-19	2,151	2,168	2,130	2,138	43,700	2,138
2014-05-16	2,190	2,210	2,144	2,159	40,900	2,159
2014-05-15	2,213	2,243	2,175	2,225	66,700	2,225
2014-05-14	2,241	2,244	2,193	2,203	55,700	2,203
2014-05-13	2,250	2,286	2,250	2,263	74,900	2,263
2014-05-12	2,200	2,268	2,161	2,234	100,600	2,234
2014-05-09	2,063	2,125	2,063	2,113	38,100	2,113
2014-05-08	2,050	2,091	2,050	2,082	22,800	2,082
2014-05-07	2,093	2,093	2,049	2,051	41,300	2,051
2014-05-02	2,100	2,122	2,072	2,118	22,900	2,118
2014-05-01	2,103	2,120	2,066	2,120	43,500	2,120
2014-04-30	2,111	2,127	2,097	2,102	43,000	2,102
2014-04-28	2,108	2,108	2,060	2,085	39,800	2,085
2014-04-25	2,136	2,145	2,114	2,118	51,500	2,118
2014-04-24	2,116	2,135	2,102	2,133	36,900	2,133
2014-04-23	2,119	2,120	2,095	2,120	28,300	2,120
2014-04-22	2,096	2,111	2,070	2,100	30,000	2,100
2014-04-21	2,094	2,117	2,094	2,102	33,000	2,102
2014-04-18	2,087	2,095	2,064	2,094	39,400	2,094
2014-04-17	2,060	2,098	2,054	2,075	87,100	2,075
2014-04-16	2,000	2,060	1,996	2,060	74,200	2,060
2014-04-15	1,999	2,010	1,985	1,996	95,300	1,996
2014-04-14	1,991	2,002	1,982	1,988	45,000	1,988
2014-04-11	2,020	2,030	2,000	2,012	132,100	2,012
2014-04-10	2,034	2,062	2,003	2,048	141,600	2,048
2014-04-09	2,065	2,069	2,034	2,034	163,700	2,034
2014-04-08	2,058	2,118	2,052	2,101	178,000	2,101
2014-04-07	2,006	2,058	2,005	2,050	126,700	2,050
2014-04-04	1,984	2,015	1,984	2,004	115,100	2,004
2014-04-03	1,988	2,045	1,971	2,003	110,200	2,003
2014-04-02	1,948	2,032	1,946	2,013	159,000	2,013
2014-04-01	1,910	1,960	1,891	1,957	130,600	1,957
2014-03-31	1,944	1,967	1,880	1,924	197,600	1,924
2014-03-28	1,948	1,979	1,890	1,937	156,400	1,937
2014-03-27	1,954	1,984	1,913	1,979	139,500	1,979
2014-03-26	2,050	2,055	1,990	2,034	122,700	2,034
2014-03-25	2,091	2,092	2,050	2,060	115,800	2,060
2014-03-24	2,055	2,175	2,054	2,060	91,400	2,060
2014-03-20	2,155	2,155	2,052	2,061	48,200	2,061
2014-03-19	2,129	2,146	2,113	2,120	26,400	2,120
2014-03-18	2,149	2,160	2,132	2,147	21,000	2,147
2014-03-17	2,142	2,159	2,107	2,117	30,500	2,117
2014-03-14	2,138	2,157	2,125	2,129	83,200	2,129
2014-03-13	2,214	2,225	2,201	2,207	9,400	2,207
2014-03-12	2,240	2,245	2,213	2,214	24,700	2,214
2014-03-11	2,267	2,292	2,244	2,265	22,600	2,265
2014-03-10	2,299	2,302	2,242	2,246	40,000	2,246
2014-03-07	2,275	2,296	2,260	2,296	18,100	2,296
2014-03-06	2,230	2,274	2,221	2,253	27,200	2,253
2014-03-05	2,280	2,296	2,237	2,253	28,800	2,253
2014-03-04	2,232	2,273	2,211	2,270	36,200	2,270
2014-03-03	2,233	2,276	2,202	2,276	48,900	2,276
2014-02-28	2,240	2,289	2,232	2,283	48,000	2,283
2014-02-27	2,281	2,321	2,249	2,249	57,300	2,249
2014-02-26	2,287	2,334	2,286	2,301	17,600	2,301
2014-02-25	2,329	2,352	2,306	2,337	30,500	2,337
2014-02-24	2,330	2,365	2,275	2,302	43,000	2,302
2014-02-21	2,285	2,347	2,285	2,339	26,600	2,339
2014-02-20	2,336	2,337	2,281	2,284	27,400	2,284
2014-02-19	2,325	2,357	2,320	2,342	58,800	2,342
2014-02-18	2,309	2,363	2,303	2,355	56,400	2,355
2014-02-17	2,305	2,328	2,296	2,319	42,400	2,319
2014-02-14	2,300	2,325	2,248	2,285	44,000	2,285
2014-02-13	2,310	2,320	2,291	2,301	40,600	2,301
2014-02-12	2,300	2,307	2,285	2,295	33,000	2,295
2014-02-10	2,260	2,299	2,254	2,271	32,700	2,271
2014-02-07	2,180	2,231	2,180	2,207	28,300	2,207
2014-02-06	2,195	2,215	2,163	2,177	32,800	2,177
2014-02-05	2,142	2,197	2,131	2,189	63,500	2,189
2014-02-04	2,166	2,231	2,131	2,134	112,000	2,134
2014-02-03	2,277	2,295	2,220	2,237	36,000	2,237
2014-01-31	2,301	2,340	2,251	2,324	70,300	2,324
2014-01-30	2,310	2,339	2,271	2,317	47,600	2,317
2014-01-29	2,307	2,361	2,255	2,356	18,700	2,356
2014-01-28	2,260	2,308	2,260	2,278	38,100	2,278
2014-01-27	2,255	2,319	2,255	2,263	50,900	2,263
2014-01-24	2,335	2,355	2,304	2,327	45,300	2,327
2014-01-23	2,391	2,391	2,336	2,337	28,600	2,337
2014-01-22	2,370	2,385	2,348	2,372	33,300	2,372
2014-01-21	2,378	2,388	2,355	2,371	52,200	2,371
2014-01-20	2,390	2,428	2,372	2,378	24,600	2,378
2014-01-17	2,330	2,390	2,320	2,376	25,600	2,376
2014-01-16	2,360	2,393	2,331	2,335	46,300	2,335
2014-01-15	2,305	2,354	2,292	2,347	56,100	2,347
2014-01-14	2,329	2,329	2,275	2,291	46,500	2,291
2014-01-10	2,322	2,335	2,308	2,334	44,200	2,334
2014-01-09	2,348	2,348	2,312	2,347	37,800	2,347
2014-01-08	2,323	2,351	2,309	2,346	36,100	2,346
2014-01-07	2,308	2,319	2,275	2,277	25,600	2,277
2014-01-06	2,280	2,345	2,280	2,328	38,900	2,328

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