5186 ニッタ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,242	2,251	2,191	2,230	99,500	2,230
2020-12-29	2,275	2,275	2,236	2,268	90,200	2,268
2020-12-28	2,297	2,310	2,235	2,262	56,700	2,262
2020-12-25	2,263	2,296	2,247	2,296	36,300	2,296
2020-12-24	2,233	2,281	2,233	2,253	54,600	2,253
2020-12-23	2,261	2,268	2,226	2,253	43,900	2,253
2020-12-22	2,288	2,313	2,260	2,276	42,300	2,276
2020-12-21	2,357	2,393	2,317	2,332	32,100	2,332
2020-12-18	2,355	2,407	2,352	2,376	115,000	2,376
2020-12-17	2,360	2,360	2,323	2,351	57,500	2,351
2020-12-16	2,399	2,399	2,357	2,379	49,000	2,379
2020-12-15	2,394	2,396	2,351	2,368	49,000	2,368
2020-12-14	2,355	2,468	2,355	2,434	58,400	2,434
2020-12-11	2,345	2,354	2,326	2,348	44,900	2,348
2020-12-10	2,281	2,350	2,270	2,343	76,300	2,343
2020-12-09	2,245	2,278	2,245	2,278	56,800	2,278
2020-12-08	2,247	2,278	2,224	2,250	38,500	2,250
2020-12-07	2,265	2,294	2,264	2,286	37,300	2,286
2020-12-04	2,250	2,290	2,250	2,288	42,700	2,288
2020-12-03	2,217	2,303	2,210	2,288	43,100	2,288
2020-12-02	2,319	2,321	2,278	2,289	55,500	2,289
2020-12-01	2,217	2,291	2,210	2,288	70,300	2,288
2020-11-30	2,335	2,336	2,206	2,206	85,400	2,206
2020-11-27	2,331	2,394	2,314	2,362	53,700	2,362
2020-11-26	2,300	2,330	2,281	2,317	44,300	2,317
2020-11-25	2,350	2,360	2,315	2,323	75,700	2,323
2020-11-24	2,346	2,366	2,309	2,309	47,400	2,309
2020-11-20	2,271	2,302	2,270	2,300	30,800	2,300
2020-11-19	2,261	2,316	2,261	2,303	47,400	2,303
2020-11-18	2,250	2,280	2,229	2,269	52,900	2,269
2020-11-17	2,244	2,275	2,243	2,264	52,400	2,264
2020-11-16	2,246	2,266	2,226	2,244	60,600	2,244
2020-11-13	2,323	2,323	2,223	2,223	59,600	2,223
2020-11-12	2,349	2,349	2,313	2,337	42,800	2,337
2020-11-11	2,389	2,389	2,326	2,350	58,700	2,350
2020-11-10	2,338	2,362	2,302	2,339	82,900	2,339
2020-11-09	2,323	2,323	2,250	2,261	54,900	2,261
2020-11-06	2,270	2,289	2,224	2,273	96,100	2,273
2020-11-05	2,296	2,296	2,243	2,275	79,500	2,275
2020-11-04	2,290	2,307	2,274	2,296	51,500	2,296
2020-11-02	2,198	2,288	2,198	2,288	51,900	2,288
2020-10-30	2,276	2,281	2,184	2,198	66,500	2,198
2020-10-29	2,297	2,314	2,275	2,291	30,900	2,291
2020-10-28	2,300	2,333	2,251	2,330	53,600	2,330
2020-10-27	2,360	2,371	2,337	2,344	36,900	2,344
2020-10-26	2,360	2,389	2,360	2,383	24,000	2,383
2020-10-23	2,367	2,386	2,340	2,384	59,000	2,384
2020-10-22	2,304	2,343	2,300	2,335	57,300	2,335
2020-10-21	2,270	2,348	2,270	2,324	63,900	2,324
2020-10-20	2,290	2,305	2,239	2,239	49,000	2,239
2020-10-19	2,281	2,309	2,279	2,290	47,600	2,290
2020-10-16	2,290	2,294	2,254	2,265	46,600	2,265
2020-10-15	2,304	2,336	2,283	2,283	87,000	2,283
2020-10-14	2,335	2,335	2,267	2,286	74,500	2,286
2020-10-13	2,350	2,383	2,332	2,351	45,600	2,351
2020-10-12	2,369	2,384	2,347	2,357	32,200	2,357
2020-10-09	2,384	2,384	2,339	2,353	21,000	2,353
2020-10-08	2,370	2,404	2,366	2,378	32,500	2,378
2020-10-07	2,340	2,412	2,340	2,360	33,400	2,360
2020-10-06	2,369	2,398	2,361	2,390	26,900	2,390
2020-10-05	2,301	2,355	2,301	2,334	40,200	2,334
2020-10-02	2,328	2,365	2,284	2,284	37,000	2,284
2020-09-30	2,381	2,396	2,328	2,328	43,100	2,328
2020-09-29	2,341	2,431	2,324	2,400	74,000	2,400
2020-09-28	2,307	2,382	2,282	2,379	96,300	2,379
2020-09-25	2,251	2,270	2,227	2,257	93,500	2,257
2020-09-24	2,265	2,265	2,206	2,226	89,200	2,226
2020-09-23	2,301	2,306	2,265	2,284	62,800	2,284
2020-09-18	2,417	2,417	2,378	2,391	35,400	2,391
2020-09-17	2,355	2,373	2,335	2,368	49,200	2,368
2020-09-16	2,433	2,433	2,318	2,323	48,300	2,323
2020-09-15	2,358	2,440	2,342	2,434	57,300	2,434
2020-09-14	2,303	2,385	2,299	2,365	67,300	2,365
2020-09-11	2,294	2,313	2,255	2,283	109,600	2,283
2020-09-10	2,300	2,341	2,280	2,320	63,300	2,320
2020-09-09	2,271	2,316	2,211	2,295	77,500	2,295
2020-09-08	2,254	2,274	2,245	2,274	60,900	2,274
2020-09-07	2,243	2,281	2,227	2,265	44,800	2,265
2020-09-04	2,254	2,265	2,212	2,248	58,900	2,248
2020-09-03	2,298	2,324	2,287	2,293	38,700	2,293
2020-09-02	2,297	2,308	2,271	2,283	31,800	2,283
2020-09-01	2,327	2,327	2,262	2,293	34,900	2,293
2020-08-31	2,335	2,392	2,335	2,361	48,600	2,361
2020-08-28	2,350	2,401	2,285	2,309	42,400	2,309
2020-08-27	2,320	2,346	2,305	2,333	22,500	2,333
2020-08-26	2,285	2,319	2,273	2,308	30,800	2,308
2020-08-25	2,310	2,323	2,273	2,309	62,500	2,309
2020-08-24	2,299	2,308	2,264	2,268	22,800	2,268
2020-08-21	2,323	2,333	2,283	2,306	13,800	2,306
2020-08-20	2,321	2,341	2,283	2,288	21,200	2,288
2020-08-19	2,350	2,365	2,328	2,339	14,000	2,339
2020-08-18	2,354	2,373	2,328	2,350	32,800	2,350
2020-08-17	2,436	2,437	2,381	2,392	31,000	2,392
2020-08-14	2,500	2,500	2,449	2,453	40,500	2,453
2020-08-13	2,450	2,489	2,412	2,485	37,800	2,485
2020-08-12	2,367	2,449	2,366	2,449	48,700	2,449
2020-08-11	2,272	2,346	2,272	2,333	92,800	2,333
2020-08-07	2,338	2,340	2,230	2,265	36,400	2,265
2020-08-06	2,340	2,364	2,316	2,327	41,100	2,327
2020-08-05	2,318	2,357	2,289	2,335	28,700	2,335
2020-08-04	2,318	2,386	2,313	2,348	33,700	2,348
2020-08-03	2,222	2,284	2,222	2,280	23,900	2,280
2020-07-31	2,319	2,319	2,219	2,222	34,800	2,222
2020-07-30	2,335	2,399	2,335	2,341	25,600	2,341
2020-07-29	2,368	2,368	2,325	2,337	33,900	2,337
2020-07-28	2,342	2,396	2,308	2,379	39,600	2,379
2020-07-27	2,311	2,337	2,258	2,337	51,100	2,337
2020-07-22	2,383	2,394	2,321	2,336	56,100	2,336
2020-07-21	2,448	2,448	2,379	2,396	63,500	2,396
2020-07-20	2,465	2,476	2,404	2,448	29,600	2,448
2020-07-17	2,543	2,543	2,451	2,464	27,600	2,464
2020-07-16	2,518	2,527	2,478	2,504	65,100	2,504
2020-07-15	2,458	2,544	2,449	2,512	95,000	2,512
2020-07-14	2,384	2,436	2,356	2,428	44,800	2,428
2020-07-13	2,312	2,379	2,312	2,379	43,000	2,379
2020-07-10	2,353	2,353	2,283	2,288	83,100	2,288
2020-07-09	2,336	2,336	2,291	2,303	53,300	2,303
2020-07-08	2,349	2,358	2,315	2,327	30,900	2,327
2020-07-07	2,376	2,376	2,319	2,354	40,000	2,354
2020-07-06	2,225	2,356	2,225	2,352	37,300	2,352
2020-07-03	2,208	2,236	2,167	2,211	31,600	2,211
2020-07-02	2,254	2,261	2,205	2,224	41,200	2,224
2020-07-01	2,344	2,346	2,244	2,251	34,300	2,251
2020-06-30	2,353	2,419	2,342	2,342	55,600	2,342
2020-06-29	2,339	2,356	2,287	2,329	55,800	2,329
2020-06-26	2,307	2,325	2,273	2,320	42,900	2,320
2020-06-25	2,258	2,352	2,252	2,280	74,700	2,280
2020-06-24	2,298	2,313	2,254	2,257	37,000	2,257
2020-06-23	2,255	2,334	2,248	2,310	39,600	2,310
2020-06-22	2,302	2,302	2,230	2,239	81,600	2,239
2020-06-19	2,320	2,330	2,289	2,320	64,100	2,320
2020-06-18	2,363	2,367	2,288	2,320	54,700	2,320
2020-06-17	2,351	2,384	2,333	2,362	60,300	2,362
2020-06-16	2,240	2,348	2,240	2,329	109,400	2,329
2020-06-15	2,273	2,273	2,221	2,224	56,700	2,224
2020-06-12	2,300	2,328	2,282	2,290	64,000	2,290
2020-06-11	2,425	2,425	2,340	2,340	47,000	2,340
2020-06-10	2,365	2,416	2,349	2,394	56,300	2,394
2020-06-09	2,399	2,399	2,321	2,350	44,100	2,350
2020-06-08	2,382	2,389	2,360	2,380	42,500	2,380
2020-06-05	2,316	2,355	2,299	2,344	39,800	2,344
2020-06-04	2,349	2,349	2,293	2,316	36,500	2,316
2020-06-03	2,332	2,335	2,258	2,300	48,000	2,300
2020-06-02	2,225	2,309	2,225	2,305	39,400	2,305
2020-06-01	2,205	2,226	2,172	2,207	32,400	2,207
2020-05-29	2,286	2,287	2,216	2,234	51,500	2,234
2020-05-28	2,243	2,302	2,234	2,295	60,400	2,295
2020-05-27	2,190	2,211	2,161	2,211	55,700	2,211
2020-05-26	2,169	2,196	2,161	2,190	45,500	2,190
2020-05-25	2,165	2,165	2,122	2,150	22,200	2,150
2020-05-22	2,157	2,157	2,097	2,118	27,200	2,118
2020-05-21	2,178	2,179	2,157	2,164	25,500	2,164
2020-05-20	2,142	2,177	2,133	2,160	49,400	2,160
2020-05-19	2,100	2,140	2,076	2,133	43,000	2,133
2020-05-18	2,094	2,094	2,033	2,060	39,000	2,060
2020-05-15	2,058	2,092	2,022	2,068	32,100	2,068
2020-05-14	2,051	2,060	2,020	2,020	40,500	2,020
2020-05-13	2,040	2,085	2,027	2,078	36,700	2,078
2020-05-12	2,109	2,109	2,050	2,070	32,500	2,070
2020-05-11	2,053	2,099	2,045	2,099	39,500	2,099
2020-05-08	2,005	2,030	1,986	2,024	41,200	2,024
2020-05-07	1,913	1,984	1,913	1,965	42,700	1,965
2020-05-01	1,921	1,928	1,884	1,917	30,900	1,917
2020-04-30	1,952	1,978	1,925	1,938	46,000	1,938
2020-04-28	1,894	1,916	1,866	1,890	62,600	1,890
2020-04-27	1,874	1,891	1,860	1,887	86,400	1,887
2020-04-24	1,899	1,899	1,836	1,860	46,100	1,860
2020-04-23	1,852	1,900	1,852	1,900	55,900	1,900
2020-04-22	1,870	1,878	1,833	1,857	40,100	1,857
2020-04-21	1,886	1,908	1,871	1,900	45,300	1,900
2020-04-20	1,916	1,917	1,875	1,889	23,700	1,889
2020-04-17	1,920	1,946	1,875	1,906	47,200	1,906
2020-04-16	1,861	1,928	1,824	1,926	55,300	1,926
2020-04-15	1,928	1,928	1,864	1,881	66,100	1,881
2020-04-14	1,855	1,961	1,855	1,950	61,300	1,950
2020-04-13	1,950	1,962	1,875	1,886	27,000	1,886
2020-04-10	1,917	1,983	1,883	1,970	37,700	1,970
2020-04-09	1,882	1,935	1,845	1,919	61,800	1,919
2020-04-08	1,887	1,927	1,812	1,895	88,600	1,895
2020-04-07	1,927	1,966	1,820	1,887	69,100	1,887
2020-04-06	1,800	1,907	1,800	1,887	66,800	1,887
2020-04-03	1,860	1,889	1,800	1,822	44,500	1,822
2020-04-02	1,950	1,950	1,860	1,893	33,800	1,893
2020-04-01	2,075	2,132	1,965	1,979	37,900	1,979
2020-03-31	2,200	2,200	2,037	2,115	68,200	2,115
2020-03-30	2,238	2,238	2,085	2,208	65,400	2,208
2020-03-27	2,108	2,300	2,100	2,300	104,200	2,300
2020-03-26	2,012	2,084	1,950	2,080	74,300	2,080
2020-03-25	2,180	2,197	1,951	2,042	57,600	2,042
2020-03-24	1,863	2,000	1,821	1,926	84,200	1,926
2020-03-23	1,780	1,834	1,719	1,808	76,900	1,808
2020-03-19	1,783	1,826	1,693	1,783	66,600	1,783
2020-03-18	1,835	1,847	1,702	1,718	56,400	1,718
2020-03-17	1,705	1,877	1,652	1,844	97,400	1,844
2020-03-16	1,770	1,810	1,728	1,740	73,200	1,740
2020-03-13	1,752	1,857	1,723	1,799	101,900	1,799
2020-03-12	1,990	1,993	1,901	1,907	75,200	1,907
2020-03-11	2,047	2,115	2,023	2,024	47,200	2,024
2020-03-10	2,073	2,111	1,982	2,097	67,600	2,097
2020-03-09	2,147	2,148	2,051	2,086	38,900	2,086
2020-03-06	2,285	2,285	2,214	2,214	44,000	2,214
2020-03-05	2,421	2,421	2,312	2,334	44,500	2,334
2020-03-04	2,350	2,484	2,334	2,369	36,200	2,369
2020-03-03	2,487	2,541	2,400	2,400	50,900	2,400
2020-03-02	2,370	2,606	2,357	2,485	58,700	2,485
2020-02-28	2,505	2,506	2,420	2,434	49,400	2,434
2020-02-27	2,590	2,617	2,555	2,555	52,600	2,555
2020-02-26	2,612	2,643	2,597	2,631	47,700	2,631
2020-02-25	2,716	2,716	2,651	2,656	59,400	2,656
2020-02-21	2,852	2,885	2,803	2,829	33,000	2,829
2020-02-20	2,877	2,917	2,862	2,881	37,400	2,881
2020-02-19	2,972	2,977	2,921	2,927	27,600	2,927
2020-02-18	3,015	3,015	2,933	2,984	41,900	2,984
2020-02-17	3,070	3,070	3,010	3,045	34,300	3,045
2020-02-14	3,145	3,145	3,055	3,075	30,000	3,075
2020-02-13	3,110	3,150	3,085	3,150	48,500	3,150
2020-02-12	3,155	3,155	3,090	3,095	29,400	3,095
2020-02-10	3,170	3,250	3,165	3,170	28,900	3,170
2020-02-07	3,320	3,320	3,235	3,275	25,000	3,275
2020-02-06	3,230	3,325	3,225	3,320	44,900	3,320
2020-02-05	3,170	3,215	3,150	3,200	22,300	3,200
2020-02-04	3,075	3,150	3,060	3,130	20,100	3,130
2020-02-03	3,020	3,100	3,020	3,075	21,700	3,075
2020-01-31	3,110	3,135	3,100	3,105	13,200	3,105
2020-01-30	3,075	3,080	3,035	3,075	25,500	3,075
2020-01-29	3,025	3,080	3,015	3,070	18,800	3,070
2020-01-28	3,015	3,035	2,970	3,025	26,700	3,025
2020-01-27	3,045	3,065	3,030	3,030	21,400	3,030
2020-01-24	3,175	3,175	3,130	3,130	20,700	3,130
2020-01-23	3,160	3,165	3,130	3,135	17,800	3,135
2020-01-22	3,150	3,180	3,150	3,155	17,700	3,155
2020-01-21	3,195	3,195	3,130	3,150	9,800	3,150
2020-01-20	3,105	3,190	3,105	3,170	14,500	3,170
2020-01-17	3,105	3,125	3,080	3,105	18,000	3,105
2020-01-16	3,070	3,090	3,055	3,075	19,200	3,075
2020-01-15	3,090	3,095	3,050	3,080	31,700	3,080
2020-01-14	3,150	3,155	3,055	3,100	50,300	3,100
2020-01-10	3,215	3,215	3,155	3,165	18,900	3,165
2020-01-09	3,185	3,215	3,170	3,180	16,100	3,180
2020-01-08	3,160	3,160	3,085	3,145	30,900	3,145
2020-01-07	3,145	3,235	3,145	3,215	26,300	3,215
2020-01-06	3,160	3,165	3,105	3,150	41,300	3,150

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31