5186 ニッタ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,960	2,966	2,936	2,947	9,900	2,947
2021-12-29	2,960	2,988	2,948	2,960	21,300	2,960
2021-12-28	2,926	2,964	2,898	2,961	29,100	2,961
2021-12-27	2,904	2,904	2,879	2,889	19,800	2,889
2021-12-24	2,885	2,927	2,882	2,887	31,700	2,887
2021-12-23	2,872	2,889	2,856	2,885	18,500	2,885
2021-12-22	2,871	2,879	2,846	2,864	24,100	2,864
2021-12-21	2,893	2,896	2,862	2,870	25,800	2,870
2021-12-20	2,893	2,893	2,840	2,843	40,700	2,843
2021-12-17	2,938	2,952	2,903	2,929	44,200	2,929
2021-12-16	2,965	2,968	2,934	2,938	33,400	2,938
2021-12-15	2,913	2,979	2,900	2,924	73,600	2,924
2021-12-14	2,930	2,960	2,916	2,930	65,000	2,930
2021-12-13	2,921	2,932	2,898	2,912	33,200	2,912
2021-12-10	2,884	2,918	2,875	2,899	70,300	2,899
2021-12-09	2,890	2,912	2,852	2,901	62,700	2,901
2021-12-08	2,880	2,923	2,877	2,908	63,700	2,908
2021-12-07	2,825	2,862	2,798	2,856	70,300	2,856
2021-12-06	2,801	2,830	2,763	2,775	51,300	2,775
2021-12-03	2,687	2,751	2,682	2,751	64,200	2,751
2021-12-02	2,580	2,703	2,580	2,682	75,100	2,682
2021-12-01	2,580	2,647	2,571	2,617	72,000	2,617
2021-11-30	2,659	2,720	2,601	2,602	94,000	2,602
2021-11-29	2,690	2,690	2,611	2,623	79,400	2,623
2021-11-26	2,719	2,720	2,677	2,690	73,700	2,690
2021-11-25	2,707	2,736	2,690	2,719	25,100	2,719
2021-11-24	2,714	2,723	2,686	2,686	27,900	2,686
2021-11-22	2,687	2,712	2,665	2,696	46,000	2,696
2021-11-19	2,660	2,680	2,640	2,677	30,600	2,677
2021-11-18	2,636	2,653	2,615	2,640	34,000	2,640
2021-11-17	2,696	2,702	2,635	2,635	28,400	2,635
2021-11-16	2,754	2,764	2,698	2,706	34,300	2,706
2021-11-15	2,759	2,780	2,729	2,739	21,000	2,739
2021-11-12	2,667	2,743	2,667	2,736	27,100	2,736
2021-11-11	2,658	2,663	2,638	2,647	19,100	2,647
2021-11-10	2,699	2,699	2,645	2,658	20,200	2,658
2021-11-09	2,725	2,725	2,684	2,684	33,000	2,684
2021-11-08	2,786	2,786	2,685	2,717	50,800	2,717
2021-11-05	2,740	2,746	2,714	2,736	24,800	2,736
2021-11-04	2,762	2,780	2,717	2,727	58,700	2,727
2021-11-02	2,890	2,890	2,756	2,756	62,900	2,756
2021-11-01	2,679	2,721	2,639	2,721	36,500	2,721
2021-10-29	2,623	2,626	2,593	2,606	29,600	2,606
2021-10-28	2,612	2,654	2,590	2,638	40,200	2,638
2021-10-27	2,644	2,648	2,611	2,617	12,100	2,617
2021-10-26	2,638	2,660	2,630	2,644	12,400	2,644
2021-10-25	2,615	2,633	2,611	2,617	13,100	2,617
2021-10-22	2,612	2,642	2,600	2,615	15,000	2,615
2021-10-21	2,662	2,666	2,611	2,612	25,800	2,612
2021-10-20	2,708	2,710	2,657	2,670	18,200	2,670
2021-10-19	2,695	2,701	2,660	2,678	22,900	2,678
2021-10-18	2,690	2,699	2,645	2,693	30,900	2,693
2021-10-15	2,633	2,692	2,633	2,684	26,400	2,684
2021-10-14	2,605	2,616	2,586	2,609	20,000	2,609
2021-10-13	2,625	2,640	2,602	2,609	24,000	2,609
2021-10-12	2,650	2,650	2,624	2,625	16,200	2,625
2021-10-11	2,603	2,662	2,603	2,662	31,900	2,662
2021-10-08	2,626	2,640	2,599	2,600	14,400	2,600
2021-10-07	2,627	2,629	2,578	2,578	31,900	2,578
2021-10-06	2,658	2,688	2,603	2,627	37,900	2,627
2021-10-05	2,648	2,648	2,592	2,618	38,500	2,618
2021-10-04	2,665	2,696	2,651	2,661	26,700	2,661
2021-10-01	2,724	2,740	2,652	2,659	41,800	2,659
2021-09-30	2,736	2,767	2,731	2,747	44,800	2,747
2021-09-29	2,762	2,765	2,715	2,756	49,800	2,756
2021-09-28	2,842	2,851	2,805	2,847	42,200	2,847
2021-09-27	2,885	2,891	2,836	2,844	30,700	2,844
2021-09-24	2,842	2,877	2,833	2,860	34,400	2,860
2021-09-22	2,835	2,835	2,790	2,804	35,500	2,804
2021-09-21	2,835	2,853	2,825	2,835	49,100	2,835
2021-09-17	2,864	2,901	2,835	2,898	52,500	2,898
2021-09-16	2,897	2,897	2,848	2,864	42,200	2,864
2021-09-15	2,908	2,912	2,864	2,882	33,300	2,882
2021-09-14	2,910	2,960	2,895	2,958	40,500	2,958
2021-09-13	2,852	2,911	2,852	2,906	34,500	2,906
2021-09-10	2,846	2,890	2,839	2,883	50,400	2,883
2021-09-09	2,850	2,856	2,817	2,849	38,700	2,849
2021-09-08	2,873	2,881	2,845	2,861	45,900	2,861
2021-09-07	2,890	2,907	2,853	2,875	46,300	2,875
2021-09-06	2,875	2,910	2,873	2,882	34,300	2,882
2021-09-03	2,789	2,852	2,765	2,846	46,600	2,846
2021-09-02	2,746	2,783	2,717	2,782	33,800	2,782
2021-09-01	2,754	2,764	2,740	2,752	33,500	2,752
2021-08-31	2,736	2,779	2,736	2,755	31,000	2,755
2021-08-30	2,746	2,775	2,741	2,756	32,400	2,756
2021-08-27	2,739	2,741	2,689	2,713	46,000	2,713
2021-08-26	2,710	2,766	2,705	2,766	55,200	2,766
2021-08-25	2,687	2,751	2,687	2,728	53,100	2,728
2021-08-24	2,671	2,700	2,665	2,690	25,300	2,690
2021-08-23	2,617	2,680	2,617	2,662	24,200	2,662
2021-08-20	2,639	2,674	2,602	2,608	19,900	2,608
2021-08-19	2,658	2,678	2,640	2,640	22,600	2,640
2021-08-18	2,674	2,721	2,671	2,691	20,900	2,691
2021-08-17	2,706	2,753	2,695	2,697	22,400	2,697
2021-08-16	2,722	2,722	2,655	2,685	33,100	2,685
2021-08-13	2,787	2,787	2,734	2,742	16,200	2,742
2021-08-12	2,750	2,797	2,746	2,794	23,000	2,794
2021-08-11	2,770	2,770	2,702	2,745	40,800	2,745
2021-08-10	2,841	2,847	2,749	2,760	60,200	2,760
2021-08-06	2,709	2,773	2,709	2,741	40,200	2,741
2021-08-05	2,680	2,715	2,680	2,709	10,600	2,709
2021-08-04	2,759	2,760	2,712	2,716	25,200	2,716
2021-08-03	2,750	2,750	2,676	2,741	47,400	2,741
2021-08-02	2,677	2,750	2,669	2,750	54,900	2,750
2021-07-30	2,688	2,704	2,611	2,631	47,300	2,631
2021-07-29	2,699	2,718	2,656	2,679	24,200	2,679
2021-07-28	2,662	2,705	2,658	2,694	30,400	2,694
2021-07-27	2,705	2,710	2,650	2,679	73,300	2,679
2021-07-26	2,600	2,613	2,587	2,605	24,500	2,605
2021-07-21	2,528	2,584	2,527	2,569	39,200	2,569
2021-07-20	2,538	2,538	2,502	2,515	34,600	2,515
2021-07-19	2,602	2,604	2,561	2,570	31,100	2,570
2021-07-16	2,597	2,638	2,597	2,622	31,500	2,622
2021-07-15	2,656	2,668	2,612	2,622	66,500	2,622
2021-07-14	2,665	2,703	2,661	2,699	48,100	2,699
2021-07-13	2,698	2,700	2,656	2,678	37,800	2,678
2021-07-12	2,677	2,706	2,665	2,700	52,800	2,700
2021-07-09	2,615	2,636	2,561	2,629	64,700	2,629
2021-07-08	2,642	2,680	2,639	2,649	40,500	2,649
2021-07-07	2,652	2,676	2,640	2,642	29,300	2,642
2021-07-06	2,631	2,667	2,630	2,657	17,700	2,657
2021-07-05	2,657	2,684	2,629	2,631	21,800	2,631
2021-07-02	2,641	2,672	2,633	2,658	28,500	2,658
2021-07-01	2,607	2,634	2,603	2,619	25,600	2,619
2021-06-30	2,651	2,652	2,597	2,597	32,900	2,597
2021-06-29	2,643	2,656	2,600	2,620	39,400	2,620
2021-06-28	2,681	2,700	2,670	2,693	37,700	2,693
2021-06-25	2,680	2,708	2,674	2,696	42,100	2,696
2021-06-24	2,662	2,700	2,652	2,685	34,100	2,685
2021-06-23	2,714	2,716	2,668	2,677	25,400	2,677
2021-06-22	2,660	2,744	2,645	2,737	46,600	2,737
2021-06-21	2,686	2,686	2,594	2,602	35,800	2,602
2021-06-18	2,713	2,723	2,685	2,697	43,400	2,697
2021-06-17	2,706	2,707	2,677	2,701	22,100	2,701
2021-06-16	2,742	2,747	2,699	2,720	26,100	2,720
2021-06-15	2,713	2,749	2,705	2,742	32,400	2,742
2021-06-14	2,717	2,727	2,686	2,715	23,900	2,715
2021-06-11	2,733	2,733	2,680	2,690	30,900	2,690
2021-06-10	2,719	2,748	2,707	2,730	27,800	2,730
2021-06-09	2,754	2,780	2,738	2,739	17,600	2,739
2021-06-08	2,746	2,767	2,739	2,745	21,100	2,745
2021-06-07	2,731	2,762	2,716	2,750	39,800	2,750
2021-06-04	2,672	2,712	2,672	2,699	24,900	2,699
2021-06-03	2,630	2,680	2,630	2,672	32,600	2,672
2021-06-02	2,619	2,668	2,612	2,619	26,900	2,619
2021-06-01	2,582	2,627	2,582	2,619	28,000	2,619
2021-05-31	2,620	2,630	2,570	2,582	44,100	2,582
2021-05-28	2,652	2,671	2,612	2,642	45,900	2,642
2021-05-27	2,647	2,657	2,571	2,571	75,800	2,571
2021-05-26	2,659	2,662	2,640	2,647	35,100	2,647
2021-05-25	2,703	2,704	2,657	2,659	47,100	2,659
2021-05-24	2,662	2,710	2,662	2,707	19,800	2,707
2021-05-21	2,692	2,693	2,650	2,665	30,100	2,665
2021-05-20	2,680	2,697	2,666	2,676	36,000	2,676
2021-05-19	2,684	2,710	2,669	2,680	35,200	2,680
2021-05-18	2,686	2,715	2,650	2,696	52,500	2,696
2021-05-17	2,684	2,706	2,664	2,677	51,600	2,677
2021-05-14	2,649	2,683	2,640	2,666	30,600	2,666
2021-05-13	2,604	2,608	2,580	2,599	73,600	2,599
2021-05-12	2,695	2,695	2,607	2,634	45,500	2,634
2021-05-11	2,701	2,754	2,699	2,699	66,300	2,699
2021-05-10	2,698	2,725	2,693	2,714	33,700	2,714
2021-05-07	2,657	2,706	2,655	2,704	71,200	2,704
2021-05-06	2,629	2,720	2,628	2,707	61,100	2,707
2021-04-30	2,605	2,642	2,605	2,630	43,200	2,630
2021-04-28	2,616	2,640	2,614	2,625	41,800	2,625
2021-04-27	2,637	2,648	2,623	2,632	34,700	2,632
2021-04-26	2,675	2,684	2,635	2,638	33,400	2,638
2021-04-23	2,628	2,691	2,628	2,675	39,300	2,675
2021-04-22	2,656	2,656	2,625	2,640	48,300	2,640
2021-04-21	2,634	2,656	2,616	2,638	81,800	2,638
2021-04-20	2,678	2,697	2,659	2,663	43,600	2,663
2021-04-19	2,692	2,702	2,674	2,686	42,700	2,686
2021-04-16	2,707	2,707	2,666	2,692	18,100	2,692
2021-04-15	2,696	2,710	2,671	2,687	41,200	2,687
2021-04-14	2,719	2,719	2,684	2,707	39,800	2,707
2021-04-13	2,700	2,730	2,694	2,719	51,500	2,719
2021-04-12	2,700	2,705	2,686	2,701	49,500	2,701
2021-04-09	2,692	2,715	2,669	2,685	40,500	2,685
2021-04-08	2,694	2,701	2,670	2,692	62,700	2,692
2021-04-07	2,675	2,708	2,668	2,701	47,600	2,701
2021-04-06	2,708	2,720	2,646	2,675	58,500	2,675
2021-04-05	2,696	2,717	2,667	2,707	43,800	2,707
2021-04-02	2,686	2,693	2,652	2,668	32,800	2,668
2021-04-01	2,650	2,686	2,637	2,667	48,500	2,667
2021-03-31	2,677	2,690	2,634	2,634	55,000	2,634
2021-03-30	2,708	2,712	2,644	2,703	48,300	2,703
2021-03-29	2,722	2,770	2,698	2,762	106,100	2,762
2021-03-26	2,739	2,767	2,704	2,718	60,800	2,718
2021-03-25	2,713	2,744	2,685	2,690	57,400	2,690
2021-03-24	2,707	2,720	2,640	2,663	66,100	2,663
2021-03-23	2,752	2,810	2,731	2,733	60,700	2,733
2021-03-22	2,700	2,751	2,687	2,737	125,700	2,737
2021-03-19	2,693	2,706	2,675	2,692	84,600	2,692
2021-03-18	2,734	2,738	2,676	2,693	73,500	2,693
2021-03-17	2,698	2,726	2,667	2,700	83,400	2,700
2021-03-16	2,700	2,705	2,652	2,705	140,800	2,705
2021-03-15	2,699	2,722	2,650	2,699	105,000	2,699
2021-03-12	2,646	2,685	2,626	2,680	72,900	2,680
2021-03-11	2,629	2,683	2,602	2,617	73,700	2,617
2021-03-10	2,605	2,670	2,590	2,629	45,500	2,629
2021-03-09	2,600	2,637	2,580	2,610	96,700	2,610
2021-03-08	2,560	2,635	2,553	2,613	132,500	2,613
2021-03-05	2,441	2,487	2,430	2,487	57,600	2,487
2021-03-04	2,396	2,456	2,396	2,449	49,100	2,449
2021-03-03	2,399	2,423	2,388	2,422	73,800	2,422
2021-03-02	2,423	2,429	2,366	2,384	41,700	2,384
2021-03-01	2,355	2,439	2,354	2,433	77,700	2,433
2021-02-26	2,367	2,367	2,312	2,312	58,800	2,312
2021-02-25	2,368	2,402	2,362	2,383	52,600	2,383
2021-02-24	2,394	2,406	2,350	2,350	37,400	2,350
2021-02-22	2,410	2,423	2,391	2,396	31,700	2,396
2021-02-19	2,440	2,440	2,394	2,404	21,100	2,404
2021-02-18	2,469	2,469	2,408	2,448	62,000	2,448
2021-02-17	2,494	2,510	2,473	2,473	43,800	2,473
2021-02-16	2,517	2,517	2,468	2,500	46,200	2,500
2021-02-15	2,546	2,553	2,495	2,517	44,600	2,517
2021-02-12	2,540	2,547	2,501	2,517	39,600	2,517
2021-02-10	2,540	2,566	2,523	2,534	70,700	2,534
2021-02-09	2,526	2,638	2,512	2,545	127,600	2,545
2021-02-08	2,373	2,542	2,370	2,528	127,200	2,528
2021-02-05	2,305	2,345	2,305	2,339	48,700	2,339
2021-02-04	2,271	2,314	2,255	2,309	48,000	2,309
2021-02-03	2,237	2,273	2,234	2,271	48,200	2,271
2021-02-02	2,224	2,253	2,217	2,235	27,000	2,235
2021-02-01	2,206	2,227	2,197	2,212	37,100	2,212
2021-01-29	2,261	2,261	2,194	2,199	55,300	2,199
2021-01-28	2,200	2,269	2,188	2,267	145,600	2,267
2021-01-27	2,220	2,242	2,190	2,228	78,100	2,228
2021-01-26	2,222	2,249	2,217	2,229	52,600	2,229
2021-01-25	2,225	2,233	2,213	2,225	59,200	2,225
2021-01-22	2,240	2,250	2,225	2,230	45,700	2,230
2021-01-21	2,241	2,273	2,237	2,242	50,600	2,242
2021-01-20	2,235	2,246	2,221	2,244	63,200	2,244
2021-01-19	2,270	2,283	2,238	2,243	60,100	2,243
2021-01-18	2,288	2,293	2,255	2,285	67,300	2,285
2021-01-15	2,287	2,297	2,280	2,289	59,700	2,289
2021-01-14	2,268	2,305	2,255	2,287	65,100	2,287
2021-01-13	2,270	2,292	2,270	2,284	37,700	2,284
2021-01-12	2,245	2,295	2,222	2,293	84,700	2,293
2021-01-08	2,256	2,280	2,243	2,262	68,700	2,262
2021-01-07	2,275	2,290	2,243	2,251	85,200	2,251
2021-01-06	2,222	2,255	2,221	2,249	79,500	2,249
2021-01-05	2,200	2,232	2,192	2,222	70,100	2,222
2021-01-04	2,249	2,249	2,194	2,200	54,800	2,200

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