5186 ニッタ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,135	3,190	3,085	3,185	28,200	3,185
2016-12-29	3,165	3,165	3,115	3,130	34,800	3,130
2016-12-28	3,150	3,175	3,145	3,175	20,500	3,175
2016-12-27	3,155	3,155	3,125	3,140	14,900	3,140
2016-12-26	3,180	3,180	3,125	3,150	35,300	3,150
2016-12-22	3,190	3,190	3,145	3,175	41,900	3,175
2016-12-21	3,245	3,245	3,170	3,190	34,700	3,190
2016-12-20	3,230	3,245	3,190	3,245	27,800	3,245
2016-12-19	3,235	3,235	3,195	3,200	36,300	3,200
2016-12-16	3,170	3,240	3,160	3,235	67,300	3,235
2016-12-15	3,170	3,170	3,125	3,165	47,600	3,165
2016-12-14	3,160	3,175	3,125	3,165	41,900	3,165
2016-12-13	3,150	3,175	3,090	3,155	39,300	3,155
2016-12-12	3,145	3,150	3,045	3,135	58,300	3,135
2016-12-09	2,991	3,025	2,958	3,025	40,200	3,025
2016-12-08	2,992	3,010	2,958	3,010	27,200	3,010
2016-12-07	2,930	2,943	2,905	2,942	19,500	2,942
2016-12-06	2,970	2,985	2,918	2,928	25,800	2,928
2016-12-05	2,930	2,949	2,894	2,929	22,600	2,929
2016-12-02	2,949	2,970	2,911	2,926	44,100	2,926
2016-12-01	2,995	3,025	2,952	2,966	31,400	2,966
2016-11-30	2,960	2,960	2,914	2,945	29,900	2,945
2016-11-29	2,933	2,959	2,898	2,945	35,500	2,945
2016-11-28	2,931	2,931	2,887	2,924	37,400	2,924
2016-11-25	2,903	2,942	2,873	2,938	63,900	2,938
2016-11-24	2,892	2,912	2,880	2,895	36,800	2,895
2016-11-22	2,820	2,856	2,803	2,848	32,400	2,848
2016-11-21	2,780	2,808	2,759	2,807	48,200	2,807
2016-11-18	2,760	2,784	2,745	2,779	55,700	2,779
2016-11-17	2,726	2,749	2,690	2,743	35,200	2,743
2016-11-16	2,719	2,727	2,670	2,726	31,900	2,726
2016-11-15	2,739	2,739	2,677	2,691	20,700	2,691
2016-11-14	2,685	2,718	2,683	2,714	28,700	2,714
2016-11-11	2,700	2,718	2,630	2,644	36,200	2,644
2016-11-10	2,697	2,697	2,643	2,679	44,800	2,679
2016-11-09	2,650	2,671	2,493	2,509	57,500	2,509
2016-11-08	2,653	2,653	2,625	2,643	20,900	2,643
2016-11-07	2,654	2,693	2,654	2,667	21,400	2,667
2016-11-04	2,721	2,721	2,635	2,647	31,100	2,647
2016-11-02	2,705	2,727	2,682	2,727	80,800	2,727
2016-11-01	2,720	2,739	2,715	2,739	52,300	2,739
2016-10-31	2,740	2,760	2,707	2,720	27,300	2,720
2016-10-28	2,699	2,786	2,699	2,754	260,600	2,754
2016-10-27	2,668	2,698	2,641	2,684	33,600	2,684
2016-10-26	2,640	2,675	2,630	2,668	57,300	2,668
2016-10-25	2,633	2,641	2,619	2,633	35,600	2,633
2016-10-24	2,601	2,643	2,601	2,633	30,200	2,633
2016-10-21	2,587	2,614	2,565	2,601	33,800	2,601
2016-10-20	2,538	2,574	2,531	2,548	59,700	2,548
2016-10-19	2,571	2,592	2,560	2,568	33,700	2,568
2016-10-17	2,559	2,593	2,547	2,585	23,800	2,585
2016-10-13	2,528	2,556	2,528	2,548	49,500	2,548
2016-10-12	2,490	2,544	2,490	2,521	77,000	2,521
2016-10-11	2,592	2,602	2,508	2,521	69,200	2,521
2016-10-07	2,643	2,659	2,610	2,618	11,800	2,618
2016-10-06	2,665	2,668	2,638	2,644	13,600	2,644
2016-10-05	2,595	2,653	2,595	2,638	24,700	2,638
2016-10-04	2,521	2,598	2,521	2,593	31,700	2,593
2016-10-03	2,520	2,549	2,514	2,534	27,100	2,534
2016-09-30	2,528	2,546	2,490	2,520	38,900	2,520
2016-09-29	2,527	2,594	2,527	2,578	34,800	2,578
2016-09-28	2,507	2,556	2,481	2,553	36,000	2,553
2016-09-27	2,421	2,517	2,398	2,517	38,000	2,517
2016-09-26	2,476	2,490	2,440	2,444	14,000	2,444
2016-09-23	2,399	2,493	2,385	2,491	58,000	2,491
2016-09-21	2,305	2,405	2,296	2,392	56,700	2,392
2016-09-20	2,319	2,373	2,319	2,333	30,400	2,333
2016-09-16	2,330	2,369	2,318	2,369	20,000	2,369
2016-09-15	2,337	2,343	2,304	2,325	23,600	2,325
2016-09-14	2,333	2,367	2,327	2,357	18,500	2,357
2016-09-13	2,406	2,406	2,358	2,358	28,000	2,358
2016-09-12	2,445	2,449	2,378	2,385	27,300	2,385
2016-09-09	2,494	2,514	2,453	2,495	27,700	2,495
2016-09-08	2,497	2,520	2,492	2,499	13,000	2,499
2016-09-07	2,441	2,505	2,440	2,492	34,200	2,492
2016-09-06	2,414	2,458	2,329	2,443	31,800	2,443
2016-09-05	2,406	2,436	2,406	2,428	23,000	2,428
2016-09-02	2,383	2,411	2,357	2,395	20,300	2,395
2016-09-01	2,420	2,430	2,390	2,399	20,600	2,399
2016-08-31	2,400	2,429	2,400	2,413	18,100	2,413
2016-08-30	2,389	2,417	2,386	2,398	5,200	2,398
2016-08-29	2,406	2,424	2,400	2,414	12,500	2,414
2016-08-26	2,370	2,430	2,324	2,379	18,900	2,379
2016-08-25	2,420	2,428	2,383	2,387	10,700	2,387
2016-08-24	2,420	2,459	2,415	2,417	6,900	2,417
2016-08-23	2,400	2,426	2,395	2,402	21,800	2,402
2016-08-22	2,399	2,416	2,376	2,407	11,100	2,407
2016-08-19	2,371	2,425	2,371	2,399	16,200	2,399
2016-08-18	2,415	2,435	2,376	2,381	17,200	2,381
2016-08-17	2,498	2,515	2,422	2,450	33,400	2,450
2016-08-16	2,560	2,593	2,535	2,537	28,500	2,537
2016-08-15	2,637	2,642	2,500	2,542	30,400	2,542
2016-08-12	2,587	2,630	2,580	2,630	24,200	2,630
2016-08-10	2,500	2,542	2,460	2,540	25,100	2,540
2016-08-09	2,464	2,500	2,464	2,500	9,800	2,500
2016-08-08	2,441	2,499	2,407	2,468	19,500	2,468
2016-08-05	2,386	2,488	2,386	2,440	35,800	2,440
2016-08-04	2,350	2,420	2,321	2,387	31,800	2,387
2016-08-03	2,367	2,381	2,321	2,347	28,300	2,347
2016-08-02	2,457	2,464	2,405	2,405	17,400	2,405
2016-08-01	2,525	2,525	2,461	2,465	21,700	2,465
2016-07-29	2,576	2,576	2,490	2,573	17,700	2,573
2016-07-28	2,540	2,577	2,540	2,571	14,500	2,571
2016-07-27	2,558	2,575	2,529	2,548	27,000	2,548
2016-07-26	2,568	2,569	2,502	2,548	31,200	2,548
2016-07-25	2,570	2,572	2,513	2,547	24,700	2,547
2016-07-22	2,542	2,564	2,526	2,546	6,700	2,546
2016-07-21	2,566	2,580	2,551	2,576	8,800	2,576
2016-07-20	2,530	2,539	2,482	2,538	11,600	2,538
2016-07-19	2,555	2,579	2,514	2,543	9,500	2,543
2016-07-15	2,545	2,575	2,507	2,527	36,100	2,527
2016-07-14	2,480	2,514	2,454	2,514	18,100	2,514
2016-07-13	2,496	2,498	2,466	2,474	17,600	2,474
2016-07-12	2,370	2,488	2,369	2,431	38,600	2,431
2016-07-11	2,258	2,374	2,258	2,352	41,300	2,352
2016-07-08	2,280	2,305	2,257	2,257	23,700	2,257
2016-07-07	2,251	2,312	2,251	2,277	29,300	2,277
2016-07-06	2,280	2,283	2,233	2,281	22,100	2,281
2016-07-05	2,309	2,358	2,280	2,308	18,900	2,308
2016-07-04	2,300	2,352	2,291	2,301	13,300	2,301
2016-07-01	2,318	2,358	2,300	2,318	19,700	2,318
2016-06-30	2,375	2,376	2,304	2,306	19,300	2,306
2016-06-29	2,317	2,355	2,291	2,335	22,000	2,335
2016-06-28	2,201	2,354	2,195	2,329	43,400	2,329
2016-06-27	2,259	2,274	2,234	2,266	32,100	2,266
2016-06-24	2,550	2,550	2,255	2,259	39,900	2,259
2016-06-23	2,470	2,517	2,436	2,516	30,400	2,516
2016-06-22	2,544	2,560	2,459	2,465	47,500	2,465
2016-06-21	2,527	2,571	2,514	2,561	42,400	2,561
2016-06-20	2,512	2,571	2,492	2,537	38,200	2,537
2016-06-17	2,470	2,482	2,430	2,438	42,800	2,438
2016-06-16	2,538	2,551	2,420	2,420	34,300	2,420
2016-06-15	2,524	2,562	2,514	2,539	28,400	2,539
2016-06-14	2,551	2,566	2,500	2,532	26,800	2,532
2016-06-13	2,557	2,604	2,549	2,554	41,900	2,554
2016-06-10	2,615	2,650	2,575	2,614	55,900	2,614
2016-06-09	2,595	2,617	2,582	2,615	22,000	2,615
2016-06-08	2,599	2,613	2,569	2,608	10,100	2,608
2016-06-07	2,559	2,590	2,557	2,583	19,300	2,583
2016-06-06	2,566	2,580	2,432	2,533	28,200	2,533
2016-06-03	2,603	2,636	2,577	2,593	21,700	2,593
2016-06-02	2,658	2,698	2,562	2,588	24,500	2,588
2016-06-01	2,671	2,724	2,671	2,690	15,800	2,690
2016-05-31	2,689	2,710	2,673	2,710	32,400	2,710
2016-05-30	2,686	2,700	2,669	2,690	5,100	2,690
2016-05-27	2,666	2,695	2,666	2,678	9,800	2,678
2016-05-26	2,700	2,716	2,673	2,678	14,000	2,678
2016-05-25	2,673	2,684	2,625	2,666	27,400	2,666
2016-05-24	2,646	2,667	2,620	2,624	13,500	2,624
2016-05-23	2,650	2,657	2,610	2,650	17,800	2,650
2016-05-20	2,666	2,683	2,648	2,670	23,400	2,670
2016-05-19	2,705	2,731	2,666	2,667	13,400	2,667
2016-05-18	2,650	2,700	2,646	2,674	15,500	2,674
2016-05-17	2,680	2,686	2,638	2,665	34,800	2,665
2016-05-16	2,701	2,727	2,625	2,630	59,600	2,630
2016-05-13	2,716	2,742	2,672	2,682	32,400	2,682
2016-05-12	2,684	2,749	2,667	2,729	19,800	2,729
2016-05-11	2,777	2,783	2,704	2,734	16,900	2,734
2016-05-10	2,664	2,749	2,664	2,735	35,000	2,735
2016-05-09	2,614	2,644	2,602	2,637	16,400	2,637
2016-05-06	2,590	2,643	2,544	2,637	47,900	2,637
2016-05-02	2,670	2,670	2,575	2,593	42,900	2,593
2016-04-28	2,838	2,865	2,705	2,713	38,700	2,713
2016-04-27	2,806	2,808	2,775	2,797	20,600	2,797
2016-04-26	2,786	2,804	2,760	2,801	30,500	2,801
2016-04-25	2,810	2,815	2,774	2,791	10,000	2,791
2016-04-22	2,778	2,815	2,770	2,806	22,400	2,806
2016-04-21	2,820	2,820	2,761	2,796	24,200	2,796
2016-04-20	2,785	2,805	2,715	2,737	28,000	2,737
2016-04-19	2,779	2,785	2,734	2,766	28,700	2,766
2016-04-18	2,701	2,737	2,691	2,703	26,200	2,703
2016-04-15	2,840	2,849	2,787	2,801	24,000	2,801
2016-04-14	2,757	2,839	2,757	2,839	35,000	2,839
2016-04-13	2,677	2,740	2,675	2,729	23,100	2,729
2016-04-12	2,592	2,666	2,592	2,651	19,600	2,651
2016-04-11	2,600	2,616	2,545	2,609	24,800	2,609
2016-04-08	2,566	2,644	2,527	2,607	30,900	2,607
2016-04-07	2,590	2,631	2,585	2,599	16,800	2,599
2016-04-06	2,601	2,667	2,581	2,594	30,700	2,594
2016-04-05	2,651	2,669	2,601	2,601	54,700	2,601
2016-04-04	2,694	2,729	2,672	2,692	42,100	2,692
2016-04-01	2,833	2,852	2,683	2,684	62,200	2,684
2016-03-31	2,898	2,938	2,831	2,835	29,900	2,835
2016-03-30	2,945	2,990	2,894	2,898	31,000	2,898
2016-03-29	2,885	2,940	2,876	2,940	27,400	2,940
2016-03-28	2,920	2,941	2,890	2,936	55,700	2,936
2016-03-25	2,861	2,894	2,857	2,885	35,200	2,885
2016-03-24	2,900	2,922	2,870	2,873	25,900	2,873
2016-03-23	2,949	2,964	2,911	2,923	14,700	2,923
2016-03-22	2,916	2,970	2,916	2,950	31,900	2,950
2016-03-18	2,892	2,924	2,861	2,888	26,100	2,888
2016-03-17	2,922	2,948	2,885	2,906	35,900	2,906
2016-03-16	2,939	2,940	2,910	2,912	33,800	2,912
2016-03-15	2,962	2,977	2,935	2,939	51,500	2,939
2016-03-14	2,960	2,988	2,940	2,962	28,400	2,962
2016-03-11	2,887	2,953	2,871	2,925	59,700	2,925
2016-03-10	2,863	2,944	2,863	2,909	42,400	2,909
2016-03-09	2,829	2,839	2,790	2,830	46,700	2,830
2016-03-08	2,920	2,942	2,840	2,857	39,000	2,857
2016-03-07	2,967	2,972	2,914	2,921	24,300	2,921
2016-03-04	2,916	2,939	2,908	2,928	61,900	2,928
2016-03-03	2,938	2,962	2,890	2,930	20,800	2,930
2016-03-02	2,968	2,972	2,936	2,940	30,300	2,940
2016-03-01	2,860	2,896	2,821	2,868	26,300	2,868
2016-02-29	2,967	2,993	2,854	2,854	36,200	2,854
2016-02-26	2,951	2,993	2,900	2,928	25,500	2,928
2016-02-25	2,871	2,956	2,871	2,943	29,900	2,943
2016-02-24	2,843	2,905	2,838	2,868	48,200	2,868
2016-02-23	2,915	2,942	2,855	2,871	40,300	2,871
2016-02-22	2,911	2,916	2,867	2,912	24,000	2,912
2016-02-19	2,965	2,991	2,888	2,921	29,500	2,921
2016-02-18	3,120	3,120	2,985	3,000	73,400	3,000
2016-02-17	3,155	3,190	3,030	3,070	35,100	3,070
2016-02-16	3,065	3,245	3,065	3,160	61,600	3,160
2016-02-15	3,000	3,070	2,938	3,055	51,500	3,055
2016-02-12	2,908	2,954	2,822	2,859	89,200	2,859
2016-02-10	3,070	3,145	2,957	3,010	65,600	3,010
2016-02-09	3,025	3,085	2,979	3,045	68,300	3,045
2016-02-08	3,060	3,195	3,015	3,165	44,100	3,165
2016-02-05	3,055	3,120	3,000	3,065	40,600	3,065
2016-02-04	3,120	3,155	3,090	3,135	74,500	3,135
2016-02-03	3,060	3,165	3,040	3,135	80,400	3,135
2016-02-02	3,110	3,145	3,060	3,125	23,900	3,125
2016-02-01	3,085	3,155	3,055	3,155	33,500	3,155
2016-01-29	3,005	3,035	2,930	3,035	39,500	3,035
2016-01-28	2,968	3,050	2,949	3,005	34,900	3,005
2016-01-27	2,937	2,976	2,937	2,968	26,900	2,968
2016-01-26	2,870	2,891	2,796	2,861	21,500	2,861
2016-01-25	2,891	2,935	2,871	2,912	27,800	2,912
2016-01-22	2,709	2,839	2,685	2,834	42,800	2,834
2016-01-21	2,681	2,734	2,571	2,571	64,400	2,571
2016-01-20	2,800	2,836	2,710	2,710	32,800	2,710
2016-01-19	2,829	2,870	2,805	2,819	16,800	2,819
2016-01-18	2,750	2,845	2,731	2,809	27,400	2,809
2016-01-15	2,951	2,985	2,781	2,792	67,100	2,792
2016-01-14	2,928	2,959	2,868	2,900	56,100	2,900
2016-01-13	2,912	3,055	2,912	3,045	22,100	3,045
2016-01-12	2,951	2,956	2,867	2,867	39,200	2,867
2016-01-08	3,025	3,080	2,991	2,998	24,400	2,998
2016-01-07	3,150	3,215	3,045	3,050	21,400	3,050
2016-01-06	3,155	3,180	3,020	3,170	39,700	3,170
2016-01-05	3,205	3,205	3,155	3,180	11,400	3,180
2016-01-04	3,280	3,315	3,210	3,210	21,400	3,210

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