5186 ニッタ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,285	3,285	3,245	3,250	12,800	3,250
2019-12-27	3,300	3,310	3,270	3,310	12,800	3,310
2019-12-26	3,270	3,270	3,225	3,260	20,300	3,260
2019-12-25	3,260	3,260	3,215	3,230	13,300	3,230
2019-12-24	3,340	3,340	3,260	3,280	15,700	3,280
2019-12-23	3,380	3,380	3,315	3,320	13,500	3,320
2019-12-20	3,325	3,425	3,315	3,380	40,900	3,380
2019-12-19	3,355	3,355	3,285	3,305	14,000	3,305
2019-12-18	3,300	3,370	3,295	3,360	39,600	3,360
2019-12-17	3,330	3,330	3,285	3,305	26,700	3,305
2019-12-16	3,310	3,340	3,305	3,305	31,100	3,305
2019-12-13	3,335	3,355	3,280	3,295	67,000	3,295
2019-12-12	3,230	3,245	3,205	3,225	19,700	3,225
2019-12-11	3,220	3,225	3,200	3,210	19,900	3,210
2019-12-10	3,230	3,240	3,210	3,220	24,900	3,220
2019-12-09	3,230	3,245	3,210	3,230	23,700	3,230
2019-12-06	3,200	3,220	3,180	3,200	44,700	3,200
2019-12-05	3,195	3,205	3,175	3,200	26,300	3,200
2019-12-04	3,165	3,200	3,150	3,195	30,600	3,195
2019-12-03	3,165	3,195	3,145	3,180	30,500	3,180
2019-12-02	3,210	3,225	3,190	3,195	28,500	3,195
2019-11-29	3,205	3,210	3,170	3,175	25,600	3,175
2019-11-28	3,245	3,245	3,175	3,200	24,700	3,200
2019-11-27	3,240	3,270	3,220	3,230	20,200	3,230
2019-11-26	3,250	3,275	3,205	3,205	39,200	3,205
2019-11-25	3,190	3,225	3,185	3,215	31,100	3,215
2019-11-22	3,160	3,210	3,160	3,175	14,100	3,175
2019-11-21	3,150	3,175	3,110	3,150	79,700	3,150
2019-11-20	3,180	3,200	3,160	3,195	20,200	3,195
2019-11-19	3,180	3,205	3,160	3,200	22,200	3,200
2019-11-18	3,250	3,250	3,190	3,210	16,900	3,210
2019-11-15	3,250	3,315	3,250	3,270	42,800	3,270
2019-11-14	3,275	3,275	3,220	3,235	48,800	3,235
2019-11-13	3,290	3,310	3,275	3,275	30,100	3,275
2019-11-12	3,255	3,300	3,245	3,290	17,900	3,290
2019-11-11	3,255	3,285	3,235	3,255	29,900	3,255
2019-11-08	3,245	3,255	3,205	3,235	36,400	3,235
2019-11-07	3,240	3,240	3,165	3,190	20,100	3,190
2019-11-06	3,270	3,270	3,165	3,210	49,000	3,210
2019-11-05	3,100	3,250	3,100	3,235	61,800	3,235
2019-11-01	3,155	3,155	3,065	3,100	26,600	3,100
2019-10-31	3,160	3,230	3,120	3,185	90,200	3,185
2019-10-30	3,135	3,145	3,050	3,140	82,300	3,140
2019-10-29	3,095	3,110	3,065	3,090	44,400	3,090
2019-10-28	3,060	3,075	3,030	3,045	19,500	3,045
2019-10-25	3,015	3,065	3,005	3,060	45,000	3,060
2019-10-24	3,015	3,055	3,005	3,010	29,500	3,010
2019-10-23	2,997	3,005	2,960	2,994	32,800	2,994
2019-10-21	2,952	2,998	2,946	2,973	35,400	2,973
2019-10-18	2,938	2,999	2,922	2,950	47,500	2,950
2019-10-17	2,948	2,965	2,934	2,938	35,700	2,938
2019-10-16	2,967	2,998	2,927	2,944	32,000	2,944
2019-10-15	2,892	2,946	2,891	2,918	41,500	2,918
2019-10-11	2,848	2,860	2,801	2,842	47,300	2,842
2019-10-10	2,863	2,863	2,821	2,848	18,500	2,848
2019-10-09	2,828	2,861	2,807	2,861	16,100	2,861
2019-10-08	2,818	2,857	2,799	2,846	23,800	2,846
2019-10-07	2,811	2,819	2,774	2,792	23,600	2,792
2019-10-04	2,809	2,822	2,778	2,816	24,900	2,816
2019-10-03	2,815	2,849	2,801	2,833	21,000	2,833
2019-10-02	2,930	2,940	2,883	2,906	20,400	2,906
2019-10-01	2,877	2,943	2,877	2,931	25,600	2,931
2019-09-30	2,882	2,918	2,860	2,877	25,900	2,877
2019-09-27	2,980	2,989	2,910	2,924	53,700	2,924
2019-09-26	3,035	3,055	2,995	3,015	53,100	3,015
2019-09-25	2,980	3,010	2,944	3,000	26,500	3,000
2019-09-24	3,055	3,065	3,000	3,010	30,700	3,010
2019-09-20	3,075	3,075	3,005	3,030	27,100	3,030
2019-09-19	3,025	3,070	3,020	3,055	37,900	3,055
2019-09-18	3,050	3,125	3,010	3,010	54,300	3,010
2019-09-17	3,025	3,060	2,975	3,030	50,400	3,030
2019-09-13	2,980	2,998	2,910	2,983	88,000	2,983
2019-09-12	2,906	2,978	2,872	2,966	59,300	2,966
2019-09-11	2,839	2,869	2,799	2,869	53,200	2,869
2019-09-10	2,792	2,833	2,785	2,832	36,000	2,832
2019-09-09	2,768	2,779	2,749	2,775	31,000	2,775
2019-09-06	2,765	2,765	2,730	2,744	16,100	2,744
2019-09-05	2,699	2,762	2,699	2,725	57,100	2,725
2019-09-04	2,677	2,685	2,641	2,668	21,400	2,668
2019-09-03	2,691	2,717	2,691	2,701	18,600	2,701
2019-09-02	2,755	2,773	2,696	2,705	23,400	2,705
2019-08-30	2,706	2,766	2,696	2,755	29,200	2,755
2019-08-29	2,657	2,659	2,622	2,656	23,100	2,656
2019-08-28	2,648	2,648	2,618	2,631	35,900	2,631
2019-08-27	2,683	2,698	2,638	2,638	31,300	2,638
2019-08-26	2,640	2,669	2,618	2,642	83,300	2,642
2019-08-23	2,740	2,742	2,707	2,721	24,800	2,721
2019-08-22	2,779	2,781	2,727	2,734	25,500	2,734
2019-08-21	2,757	2,787	2,745	2,761	20,700	2,761
2019-08-20	2,734	2,800	2,713	2,800	22,100	2,800
2019-08-19	2,725	2,733	2,686	2,733	20,500	2,733
2019-08-16	2,670	2,705	2,634	2,681	27,200	2,681
2019-08-15	2,662	2,680	2,641	2,670	33,600	2,670
2019-08-14	2,744	2,754	2,710	2,752	24,800	2,752
2019-08-13	2,737	2,738	2,690	2,711	36,900	2,711
2019-08-09	2,805	2,805	2,765	2,776	33,300	2,776
2019-08-08	2,755	2,815	2,748	2,776	29,200	2,776
2019-08-07	2,728	2,767	2,710	2,756	49,000	2,756
2019-08-06	2,695	2,796	2,680	2,778	57,600	2,778
2019-08-05	2,764	2,791	2,716	2,745	73,600	2,745
2019-08-02	2,950	2,955	2,882	2,914	70,200	2,914
2019-08-01	2,994	3,030	2,978	3,020	28,700	3,020
2019-07-31	3,025	3,040	3,005	3,015	42,500	3,015
2019-07-30	3,030	3,065	3,025	3,060	30,100	3,060
2019-07-29	3,005	3,020	2,989	3,010	22,500	3,010
2019-07-26	3,015	3,030	2,988	3,000	25,400	3,000
2019-07-25	3,035	3,065	3,010	3,040	35,300	3,040
2019-07-24	3,010	3,030	2,996	3,025	29,200	3,025
2019-07-23	2,957	3,010	2,935	3,000	27,200	3,000
2019-07-22	2,969	2,989	2,953	2,956	28,100	2,956
2019-07-19	2,900	2,982	2,900	2,961	54,200	2,961
2019-07-18	2,945	2,952	2,884	2,896	64,100	2,896
2019-07-17	2,987	3,030	2,973	2,994	40,700	2,994
2019-07-16	3,025	3,035	2,987	3,005	41,500	3,005
2019-07-12	3,035	3,060	3,020	3,025	32,100	3,025
2019-07-11	3,050	3,060	3,000	3,010	34,700	3,010
2019-07-10	3,000	3,070	3,000	3,055	43,000	3,055
2019-07-09	3,120	3,135	3,050	3,060	29,200	3,060
2019-07-08	3,120	3,145	3,115	3,115	21,400	3,115
2019-07-05	3,145	3,145	3,100	3,130	29,700	3,130
2019-07-04	3,215	3,220	3,145	3,155	21,800	3,155
2019-07-03	3,145	3,155	3,105	3,150	38,800	3,150
2019-07-02	3,145	3,190	3,125	3,180	22,000	3,180
2019-07-01	3,090	3,155	3,090	3,140	32,500	3,140
2019-06-28	2,957	3,050	2,945	3,040	42,100	3,040
2019-06-27	2,924	2,983	2,914	2,965	42,800	2,965
2019-06-26	2,920	2,947	2,919	2,921	31,900	2,921
2019-06-25	2,912	2,948	2,898	2,925	56,900	2,925
2019-06-24	2,914	2,949	2,900	2,925	45,700	2,925
2019-06-21	2,975	2,975	2,880	2,916	134,000	2,916
2019-06-20	2,995	2,995	2,948	2,954	27,400	2,954
2019-06-19	2,931	2,996	2,929	2,971	40,900	2,971
2019-06-18	2,995	3,005	2,915	2,917	33,200	2,917
2019-06-17	3,015	3,020	2,991	2,993	31,800	2,993
2019-06-14	3,050	3,065	3,020	3,035	28,300	3,035
2019-06-13	3,050	3,065	3,000	3,050	40,500	3,050
2019-06-12	3,110	3,120	3,060	3,070	21,100	3,070
2019-06-11	3,120	3,140	3,100	3,110	18,700	3,110
2019-06-10	3,145	3,145	3,105	3,115	25,300	3,115
2019-06-07	3,075	3,145	3,045	3,075	20,300	3,075
2019-06-06	3,105	3,105	3,065	3,065	15,800	3,065
2019-06-05	3,115	3,135	3,100	3,120	35,700	3,120
2019-06-04	3,020	3,050	2,999	3,045	37,300	3,045
2019-06-03	3,020	3,070	3,010	3,020	36,400	3,020
2019-05-31	3,045	3,070	3,020	3,035	29,000	3,035
2019-05-30	3,040	3,080	3,040	3,070	17,600	3,070
2019-05-29	3,065	3,100	3,035	3,075	23,200	3,075
2019-05-28	3,170	3,185	3,115	3,115	32,400	3,115
2019-05-27	3,140	3,180	3,140	3,175	36,200	3,175
2019-05-24	3,080	3,155	3,080	3,135	30,600	3,135
2019-05-23	3,075	3,095	3,050	3,095	16,000	3,095
2019-05-22	3,100	3,105	3,070	3,085	15,500	3,085
2019-05-21	3,100	3,100	3,055	3,075	29,700	3,075
2019-05-20	3,205	3,205	3,125	3,130	16,600	3,130
2019-05-17	3,215	3,215	3,175	3,185	47,100	3,185
2019-05-16	3,175	3,175	3,130	3,160	28,800	3,160
2019-05-15	3,165	3,180	3,110	3,175	38,200	3,175
2019-05-14	3,065	3,140	3,045	3,125	54,200	3,125
2019-05-13	3,200	3,255	3,085	3,135	90,800	3,135
2019-05-10	3,280	3,330	3,265	3,265	61,100	3,265
2019-05-09	3,335	3,370	3,270	3,285	55,100	3,285
2019-05-08	3,500	3,500	3,390	3,405	56,900	3,405
2019-05-07	3,665	3,670	3,530	3,540	49,300	3,540
2019-04-26	3,700	3,700	3,645	3,660	31,500	3,660
2019-04-25	3,735	3,745	3,690	3,710	18,800	3,710
2019-04-24	3,780	3,780	3,715	3,730	31,600	3,730
2019-04-23	3,775	3,790	3,735	3,750	26,700	3,750
2019-04-22	3,765	3,765	3,720	3,760	12,900	3,760
2019-04-19	3,805	3,805	3,740	3,755	16,100	3,755
2019-04-18	3,840	3,850	3,730	3,745	27,600	3,745
2019-04-17	3,815	3,865	3,800	3,830	48,900	3,830
2019-04-16	3,855	3,855	3,775	3,790	39,300	3,790
2019-04-15	3,760	3,825	3,760	3,805	62,300	3,805
2019-04-12	3,740	3,740	3,685	3,695	30,400	3,695
2019-04-11	3,785	3,795	3,725	3,735	39,300	3,735
2019-04-10	3,745	3,785	3,720	3,780	21,200	3,780
2019-04-09	3,785	3,800	3,725	3,780	19,300	3,780
2019-04-08	3,845	3,845	3,790	3,800	15,600	3,800
2019-04-05	3,900	3,900	3,835	3,845	24,100	3,845
2019-04-04	3,920	3,925	3,855	3,860	16,700	3,860
2019-04-03	3,820	3,920	3,800	3,900	39,100	3,900
2019-04-02	3,810	3,815	3,775	3,805	21,700	3,805
2019-04-01	3,665	3,795	3,655	3,770	54,800	3,770
2019-03-29	3,565	3,615	3,540	3,600	25,800	3,600
2019-03-28	3,625	3,630	3,505	3,515	33,800	3,515
2019-03-27	3,670	3,710	3,645	3,695	31,600	3,695
2019-03-26	3,600	3,710	3,595	3,705	70,900	3,705
2019-03-25	3,600	3,600	3,495	3,550	30,200	3,550
2019-03-22	3,660	3,670	3,620	3,660	25,500	3,660
2019-03-20	3,660	3,670	3,610	3,660	44,900	3,660
2019-03-19	3,635	3,675	3,610	3,665	18,600	3,665
2019-03-18	3,665	3,665	3,560	3,610	99,800	3,610
2019-03-15	3,520	3,675	3,520	3,625	158,700	3,625
2019-03-14	3,705	3,710	3,620	3,650	44,100	3,650
2019-03-13	3,705	3,740	3,665	3,680	34,600	3,680
2019-03-12	3,745	3,760	3,690	3,705	37,400	3,705
2019-03-11	3,680	3,710	3,665	3,690	22,500	3,690
2019-03-08	3,710	3,735	3,670	3,680	35,300	3,680
2019-03-07	3,755	3,795	3,735	3,760	36,400	3,760
2019-03-06	3,825	3,825	3,775	3,780	23,900	3,780
2019-03-05	3,795	3,835	3,760	3,825	30,200	3,825
2019-03-04	3,835	3,890	3,765	3,805	45,600	3,805
2019-03-01	3,890	3,950	3,820	3,855	38,400	3,855
2019-02-28	3,885	3,925	3,825	3,895	52,700	3,895
2019-02-27	3,900	3,920	3,820	3,850	41,600	3,850
2019-02-26	3,865	3,925	3,865	3,890	24,900	3,890
2019-02-25	3,890	3,890	3,850	3,890	21,100	3,890
2019-02-22	3,835	3,870	3,795	3,840	22,800	3,840
2019-02-21	3,905	3,905	3,820	3,840	23,100	3,840
2019-02-20	3,855	3,920	3,840	3,905	34,500	3,905
2019-02-19	3,820	3,825	3,775	3,825	28,900	3,825
2019-02-18	3,890	3,925	3,805	3,810	53,200	3,810
2019-02-15	3,860	3,870	3,800	3,855	28,200	3,855
2019-02-14	3,835	3,880	3,810	3,860	25,200	3,860
2019-02-13	3,785	3,830	3,770	3,830	26,200	3,830
2019-02-12	3,690	3,745	3,665	3,735	34,000	3,735
2019-02-08	3,680	3,700	3,645	3,680	28,000	3,680
2019-02-07	3,755	3,755	3,700	3,750	19,700	3,750
2019-02-06	3,750	3,780	3,735	3,765	29,800	3,765
2019-02-05	3,715	3,760	3,710	3,740	22,200	3,740
2019-02-04	3,735	3,755	3,650	3,705	73,300	3,705
2019-02-01	3,565	3,585	3,525	3,560	25,900	3,560
2019-01-31	3,575	3,665	3,535	3,565	32,700	3,565
2019-01-30	3,615	3,615	3,505	3,505	36,700	3,505
2019-01-29	3,520	3,560	3,480	3,545	26,300	3,545
2019-01-28	3,535	3,550	3,505	3,520	19,900	3,520
2019-01-25	3,540	3,605	3,525	3,530	33,000	3,530
2019-01-24	3,455	3,535	3,450	3,525	23,800	3,525
2019-01-23	3,480	3,520	3,450	3,500	26,100	3,500
2019-01-22	3,640	3,640	3,495	3,505	32,500	3,505
2019-01-21	3,570	3,620	3,570	3,615	25,000	3,615
2019-01-18	3,460	3,535	3,450	3,520	18,900	3,520
2019-01-17	3,475	3,510	3,435	3,460	22,600	3,460
2019-01-16	3,455	3,490	3,435	3,465	19,700	3,465
2019-01-15	3,465	3,555	3,465	3,495	40,200	3,495
2019-01-11	3,545	3,545	3,490	3,515	20,600	3,515
2019-01-10	3,540	3,540	3,485	3,525	35,300	3,525
2019-01-09	3,465	3,565	3,465	3,550	51,800	3,550
2019-01-08	3,380	3,485	3,320	3,455	56,600	3,455
2019-01-07	3,315	3,365	3,230	3,240	52,300	3,240
2019-01-04	3,225	3,255	3,150	3,245	52,800	3,245

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