5186 ニッタ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,814	2,830	2,798	2,798	13,000	2,798
2022-12-29	2,814	2,814	2,776	2,814	23,900	2,814
2022-12-28	2,805	2,821	2,801	2,814	14,900	2,814
2022-12-27	2,828	2,828	2,804	2,805	7,900	2,805
2022-12-26	2,793	2,816	2,789	2,803	16,400	2,803
2022-12-23	2,798	2,806	2,784	2,786	25,600	2,786
2022-12-22	2,834	2,834	2,801	2,813	41,600	2,813
2022-12-21	2,861	2,869	2,788	2,813	64,900	2,813
2022-12-20	2,922	2,946	2,867	2,881	30,900	2,881
2022-12-19	2,916	2,924	2,901	2,910	17,200	2,910
2022-12-16	2,908	2,933	2,902	2,916	35,900	2,916
2022-12-15	2,917	2,949	2,915	2,930	41,000	2,930
2022-12-14	2,925	2,941	2,917	2,929	44,000	2,929
2022-12-13	2,949	2,960	2,918	2,918	22,600	2,918
2022-12-12	2,892	2,930	2,892	2,910	38,700	2,910
2022-12-09	2,880	2,909	2,880	2,896	31,500	2,896
2022-12-08	2,881	2,908	2,875	2,905	31,700	2,905
2022-12-07	2,857	2,899	2,857	2,871	24,000	2,871
2022-12-06	2,865	2,900	2,855	2,881	27,700	2,881
2022-12-05	2,880	2,890	2,868	2,890	22,700	2,890
2022-12-02	2,927	2,930	2,868	2,871	38,600	2,871
2022-12-01	2,954	2,968	2,927	2,967	50,800	2,967
2022-11-30	2,941	2,956	2,928	2,930	19,400	2,930
2022-11-29	2,950	2,967	2,931	2,963	36,200	2,963
2022-11-28	2,998	3,000	2,967	2,985	23,700	2,985
2022-11-25	2,978	2,991	2,971	2,991	19,300	2,991
2022-11-24	2,987	2,990	2,963	2,974	35,000	2,974
2022-11-22	2,952	2,975	2,951	2,957	44,100	2,957
2022-11-21	2,932	2,946	2,922	2,936	25,100	2,936
2022-11-18	2,915	2,950	2,901	2,912	36,200	2,912
2022-11-17	2,930	2,934	2,906	2,913	21,900	2,913
2022-11-16	2,911	2,950	2,909	2,949	27,300	2,949
2022-11-15	2,897	2,928	2,895	2,911	24,400	2,911
2022-11-14	2,926	2,942	2,902	2,902	21,900	2,902
2022-11-11	2,950	2,950	2,892	2,911	41,700	2,911
2022-11-10	2,889	2,923	2,889	2,904	26,900	2,904
2022-11-09	2,898	2,942	2,898	2,928	19,400	2,928
2022-11-08	2,867	2,909	2,862	2,890	25,100	2,890
2022-11-07	2,860	2,863	2,805	2,857	46,700	2,857
2022-11-04	2,910	2,939	2,870	2,878	37,400	2,878
2022-11-02	2,894	2,956	2,887	2,939	99,500	2,939
2022-11-01	2,912	2,915	2,868	2,874	20,000	2,874
2022-10-31	2,880	2,902	2,866	2,889	52,600	2,889
2022-10-28	2,805	2,858	2,804	2,830	115,700	2,830
2022-10-27	2,880	2,881	2,830	2,842	32,700	2,842
2022-10-26	2,903	2,925	2,884	2,890	31,200	2,890
2022-10-25	2,886	2,901	2,885	2,895	44,000	2,895
2022-10-24	2,895	2,895	2,835	2,853	32,500	2,853
2022-10-21	2,823	2,847	2,816	2,820	30,200	2,820
2022-10-20	2,856	2,870	2,837	2,854	23,500	2,854
2022-10-19	2,886	2,910	2,871	2,896	22,500	2,896
2022-10-18	2,848	2,888	2,843	2,867	35,700	2,867
2022-10-17	2,838	2,857	2,836	2,841	24,900	2,841
2022-10-14	2,835	2,895	2,826	2,873	44,000	2,873
2022-10-13	2,830	2,838	2,810	2,810	32,100	2,810
2022-10-12	2,810	2,857	2,810	2,850	35,100	2,850
2022-10-11	2,906	2,906	2,831	2,835	40,000	2,835
2022-10-07	2,900	2,964	2,900	2,954	35,800	2,954
2022-10-06	2,901	2,951	2,901	2,938	24,200	2,938
2022-10-05	2,899	2,919	2,887	2,889	21,600	2,889
2022-10-04	2,857	2,913	2,853	2,899	29,800	2,899
2022-10-03	2,770	2,814	2,770	2,807	18,500	2,807
2022-09-30	2,834	2,834	2,775	2,780	26,600	2,780
2022-09-29	2,829	2,834	2,800	2,834	27,000	2,834
2022-09-28	2,794	2,848	2,792	2,840	33,700	2,840
2022-09-27	2,827	2,831	2,793	2,793	36,800	2,793
2022-09-26	2,849	2,849	2,805	2,811	35,200	2,811
2022-09-22	2,858	2,884	2,854	2,867	22,100	2,867
2022-09-21	2,891	2,916	2,880	2,885	17,900	2,885
2022-09-20	2,891	2,942	2,881	2,931	22,500	2,931
2022-09-16	2,900	2,925	2,888	2,889	25,000	2,889
2022-09-15	2,930	2,937	2,921	2,925	17,100	2,925
2022-09-14	2,966	2,967	2,927	2,927	24,900	2,927
2022-09-13	3,000	3,005	2,969	3,000	14,000	3,000
2022-09-12	2,990	2,998	2,977	2,992	13,300	2,992
2022-09-09	2,925	2,975	2,925	2,969	37,200	2,969
2022-09-08	2,928	2,950	2,904	2,949	27,100	2,949
2022-09-07	2,887	2,887	2,858	2,878	19,900	2,878
2022-09-06	2,878	2,917	2,876	2,893	36,500	2,893
2022-09-05	2,880	2,897	2,869	2,888	18,700	2,888
2022-09-02	2,900	2,903	2,862	2,891	37,700	2,891
2022-09-01	2,904	2,912	2,887	2,887	30,000	2,887
2022-08-31	2,921	2,948	2,917	2,935	21,300	2,935
2022-08-30	2,973	2,973	2,939	2,959	16,500	2,959
2022-08-29	2,940	2,940	2,914	2,926	31,700	2,926
2022-08-26	2,981	2,982	2,958	2,967	10,400	2,967
2022-08-25	2,951	2,970	2,942	2,970	10,600	2,970
2022-08-24	2,968	2,968	2,942	2,945	12,200	2,945
2022-08-23	2,917	2,957	2,910	2,937	35,800	2,937
2022-08-22	2,928	2,950	2,915	2,934	19,500	2,934
2022-08-19	2,962	2,968	2,936	2,936	18,500	2,936
2022-08-18	2,924	2,946	2,921	2,939	33,900	2,939
2022-08-17	2,945	2,959	2,927	2,935	48,600	2,935
2022-08-16	2,940	2,944	2,918	2,932	20,100	2,932
2022-08-15	2,945	2,947	2,927	2,937	12,400	2,937
2022-08-12	2,910	2,964	2,910	2,947	25,700	2,947
2022-08-10	2,873	2,903	2,862	2,902	16,500	2,902
2022-08-09	2,935	2,935	2,865	2,873	16,500	2,873
2022-08-08	2,903	2,942	2,903	2,922	29,500	2,922
2022-08-05	2,904	2,959	2,901	2,942	28,400	2,942
2022-08-04	2,913	2,916	2,880	2,904	26,800	2,904
2022-08-03	2,920	2,937	2,886	2,897	27,300	2,897
2022-08-02	2,979	2,979	2,928	2,928	28,400	2,928
2022-08-01	2,952	2,996	2,951	2,996	38,400	2,996
2022-07-29	2,963	2,963	2,910	2,922	33,600	2,922
2022-07-28	2,951	2,964	2,931	2,949	31,100	2,949
2022-07-27	2,943	2,963	2,935	2,951	20,100	2,951
2022-07-26	2,933	2,956	2,933	2,949	28,700	2,949
2022-07-25	2,950	2,950	2,921	2,921	26,100	2,921
2022-07-22	2,940	2,962	2,929	2,954	25,900	2,954
2022-07-21	2,925	2,949	2,897	2,942	31,400	2,942
2022-07-20	2,875	2,919	2,863	2,909	52,800	2,909
2022-07-19	2,853	2,868	2,824	2,828	32,200	2,828
2022-07-15	2,781	2,826	2,765	2,823	79,800	2,823
2022-07-14	2,762	2,780	2,750	2,779	49,000	2,779
2022-07-13	2,756	2,777	2,756	2,774	24,300	2,774
2022-07-12	2,792	2,799	2,746	2,746	44,100	2,746
2022-07-11	2,759	2,795	2,759	2,788	77,400	2,788
2022-07-08	2,769	2,793	2,742	2,746	86,900	2,746
2022-07-07	2,753	2,790	2,749	2,767	39,200	2,767
2022-07-06	2,740	2,756	2,722	2,728	46,700	2,728
2022-07-05	2,784	2,803	2,765	2,775	37,500	2,775
2022-07-04	2,759	2,783	2,748	2,773	35,100	2,773
2022-07-01	2,759	2,779	2,736	2,754	51,600	2,754
2022-06-30	2,779	2,791	2,747	2,759	43,400	2,759
2022-06-29	2,815	2,816	2,773	2,776	81,700	2,776
2022-06-28	2,810	2,820	2,772	2,817	40,400	2,817
2022-06-27	2,812	2,812	2,752	2,793	40,200	2,793
2022-06-24	2,765	2,767	2,730	2,762	45,300	2,762
2022-06-23	2,780	2,823	2,751	2,759	44,400	2,759
2022-06-22	2,806	2,815	2,753	2,753	31,500	2,753
2022-06-21	2,785	2,802	2,759	2,786	33,900	2,786
2022-06-20	2,772	2,782	2,736	2,739	39,000	2,739
2022-06-17	2,805	2,806	2,743	2,772	83,300	2,772
2022-06-16	2,845	2,920	2,845	2,883	29,600	2,883
2022-06-15	2,850	2,881	2,841	2,845	30,700	2,845
2022-06-14	2,838	2,873	2,838	2,860	33,700	2,860
2022-06-13	2,901	2,915	2,867	2,888	32,000	2,888
2022-06-10	2,950	2,959	2,924	2,932	42,500	2,932
2022-06-09	3,015	3,025	2,987	2,987	42,500	2,987
2022-06-08	3,010	3,040	3,000	3,030	38,300	3,030
2022-06-07	2,969	3,015	2,969	3,010	41,600	3,010
2022-06-06	2,970	2,996	2,943	2,952	43,800	2,952
2022-06-03	2,969	3,025	2,969	2,983	51,100	2,983
2022-06-02	2,943	2,950	2,922	2,950	33,400	2,950
2022-06-01	2,817	2,925	2,817	2,916	48,200	2,916
2022-05-31	2,781	2,833	2,780	2,816	86,300	2,816
2022-05-30	2,808	2,828	2,787	2,792	78,600	2,792
2022-05-27	2,820	2,820	2,794	2,808	17,700	2,808
2022-05-26	2,809	2,810	2,786	2,793	14,900	2,793
2022-05-25	2,821	2,821	2,785	2,804	21,000	2,804
2022-05-24	2,774	2,809	2,768	2,784	14,400	2,784
2022-05-23	2,774	2,809	2,768	2,802	22,000	2,802
2022-05-20	2,740	2,781	2,736	2,774	27,400	2,774
2022-05-19	2,725	2,754	2,713	2,754	30,100	2,754
2022-05-18	2,761	2,769	2,744	2,764	20,800	2,764
2022-05-17	2,771	2,784	2,741	2,761	28,300	2,761
2022-05-16	2,842	2,855	2,782	2,785	38,600	2,785
2022-05-13	2,781	2,843	2,765	2,842	41,600	2,842
2022-05-12	2,779	2,827	2,779	2,797	21,300	2,797
2022-05-11	2,855	2,855	2,811	2,815	17,500	2,815
2022-05-10	2,815	2,869	2,809	2,856	30,200	2,856
2022-05-09	2,850	2,850	2,812	2,825	25,700	2,825
2022-05-06	2,840	2,878	2,801	2,868	52,100	2,868
2022-05-02	2,766	2,799	2,766	2,795	25,600	2,795
2022-04-28	2,673	2,777	2,673	2,766	42,400	2,766
2022-04-27	2,675	2,681	2,655	2,664	72,900	2,664
2022-04-26	2,680	2,708	2,680	2,697	21,300	2,697
2022-04-25	2,671	2,689	2,671	2,685	48,800	2,685
2022-04-22	2,730	2,737	2,698	2,719	60,000	2,719
2022-04-21	2,738	2,775	2,738	2,762	22,800	2,762
2022-04-20	2,742	2,758	2,732	2,745	29,200	2,745
2022-04-19	2,721	2,756	2,713	2,730	15,800	2,730
2022-04-18	2,712	2,722	2,676	2,714	23,400	2,714
2022-04-15	2,740	2,750	2,724	2,730	23,400	2,730
2022-04-14	2,712	2,754	2,712	2,749	17,600	2,749
2022-04-13	2,684	2,719	2,684	2,711	39,700	2,711
2022-04-12	2,678	2,715	2,655	2,682	42,600	2,682
2022-04-11	2,676	2,706	2,660	2,694	37,400	2,694
2022-04-08	2,692	2,713	2,675	2,704	40,400	2,704
2022-04-07	2,690	2,704	2,657	2,692	44,100	2,692
2022-04-06	2,764	2,764	2,723	2,727	35,300	2,727
2022-04-05	2,795	2,799	2,762	2,766	33,800	2,766
2022-04-04	2,748	2,772	2,725	2,772	39,600	2,772
2022-04-01	2,745	2,781	2,726	2,775	36,800	2,775
2022-03-31	2,728	2,792	2,728	2,764	55,900	2,764
2022-03-30	2,776	2,783	2,738	2,773	44,600	2,773
2022-03-29	2,850	2,850	2,814	2,839	61,500	2,839
2022-03-28	2,846	2,894	2,840	2,853	24,800	2,853
2022-03-25	2,870	2,875	2,841	2,845	36,600	2,845
2022-03-24	2,854	2,866	2,835	2,866	34,100	2,866
2022-03-23	2,822	2,894	2,822	2,880	32,000	2,880
2022-03-22	2,836	2,844	2,788	2,815	54,300	2,815
2022-03-18	2,815	2,839	2,805	2,815	55,300	2,815
2022-03-17	2,800	2,840	2,800	2,815	57,400	2,815
2022-03-16	2,776	2,776	2,749	2,767	43,300	2,767
2022-03-15	2,735	2,795	2,730	2,778	33,200	2,778
2022-03-14	2,720	2,752	2,718	2,736	30,000	2,736
2022-03-11	2,667	2,707	2,665	2,694	34,500	2,694
2022-03-10	2,668	2,701	2,650	2,701	52,500	2,701
2022-03-09	2,613	2,643	2,613	2,623	38,600	2,623
2022-03-08	2,610	2,643	2,599	2,613	44,800	2,613
2022-03-07	2,675	2,683	2,605	2,630	74,300	2,630
2022-03-04	2,689	2,720	2,686	2,686	35,900	2,686
2022-03-03	2,704	2,722	2,686	2,692	27,700	2,692
2022-03-02	2,726	2,730	2,657	2,657	36,600	2,657
2022-03-01	2,798	2,812	2,760	2,761	31,900	2,761
2022-02-28	2,734	2,782	2,708	2,773	50,400	2,773
2022-02-25	2,737	2,750	2,685	2,712	31,600	2,712
2022-02-24	2,689	2,742	2,677	2,737	42,100	2,737
2022-02-22	2,734	2,746	2,672	2,698	38,800	2,698
2022-02-21	2,716	2,738	2,711	2,734	22,600	2,734
2022-02-18	2,759	2,776	2,746	2,752	25,500	2,752
2022-02-17	2,824	2,824	2,770	2,789	32,800	2,789
2022-02-16	2,800	2,845	2,800	2,824	31,900	2,824
2022-02-15	2,815	2,817	2,777	2,800	47,600	2,800
2022-02-14	2,802	2,815	2,766	2,795	45,000	2,795
2022-02-10	2,879	2,900	2,850	2,863	49,300	2,863
2022-02-09	2,798	2,865	2,756	2,839	61,200	2,839
2022-02-08	2,816	2,850	2,737	2,763	93,700	2,763
2022-02-07	2,835	2,899	2,777	2,816	78,900	2,816
2022-02-04	2,899	2,915	2,860	2,908	42,900	2,908
2022-02-03	2,851	2,897	2,851	2,884	31,500	2,884
2022-02-02	2,850	2,886	2,828	2,883	39,500	2,883
2022-02-01	2,830	2,860	2,808	2,827	34,800	2,827
2022-01-31	2,769	2,812	2,761	2,796	38,200	2,796
2022-01-28	2,754	2,807	2,748	2,775	63,100	2,775
2022-01-27	2,813	2,813	2,705	2,738	63,000	2,738
2022-01-26	2,789	2,850	2,784	2,806	33,500	2,806
2022-01-25	2,810	2,816	2,770	2,780	45,500	2,780
2022-01-24	2,772	2,839	2,765	2,839	33,300	2,839
2022-01-21	2,764	2,789	2,735	2,789	25,700	2,789
2022-01-20	2,740	2,809	2,740	2,766	43,400	2,766
2022-01-19	2,819	2,841	2,746	2,754	39,500	2,754
2022-01-18	2,870	2,895	2,835	2,835	18,400	2,835
2022-01-17	2,857	2,889	2,843	2,864	21,200	2,864
2022-01-14	2,905	2,905	2,830	2,857	41,800	2,857
2022-01-13	2,971	2,971	2,901	2,905	22,200	2,905
2022-01-12	2,908	2,962	2,901	2,934	25,800	2,934
2022-01-11	2,923	2,936	2,852	2,873	25,100	2,873
2022-01-07	2,970	2,994	2,891	2,911	32,600	2,911
2022-01-06	2,988	3,005	2,960	2,960	29,000	2,960
2022-01-05	2,934	3,075	2,906	3,010	69,100	3,010
2022-01-04	2,929	2,950	2,905	2,935	26,600	2,935

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