NITTAN(6493)の株価時系列情報
NITTAN(6493)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 280 | 280 | 280 | 280 | 4,000 |
1984/12/26 | 275 | 275 | 274 | 274 | 5,000 |
1984/12/25 | 276 | 276 | 274 | 274 | 6,000 |
1984/12/21 | 276 | 276 | 276 | 276 | 1,000 |
1984/12/20 | 275 | 276 | 275 | 276 | 3,000 |
1984/12/19 | 281 | 281 | 280 | 280 | 7,000 |
1984/12/18 | 275 | 280 | 275 | 280 | 8,000 |
1984/12/17 | 280 | 280 | 274 | 274 | 5,000 |
1984/12/14 | 280 | 280 | 280 | 280 | 9,000 |
1984/12/13 | 281 | 281 | 280 | 280 | 3,000 |
1984/12/12 | 279 | 280 | 279 | 280 | 6,000 |
1984/12/11 | 277 | 278 | 277 | 278 | 5,000 |
1984/12/10 | 278 | 278 | 278 | 278 | 12,000 |
1984/12/07 | 279 | 279 | 278 | 278 | 18,000 |
1984/12/06 | 278 | 278 | 278 | 278 | 3,000 |
1984/12/05 | 284 | 284 | 283 | 283 | 6,000 |
1984/12/01 | 278 | 278 | 278 | 278 | 1,000 |
1984/11/30 | 278 | 278 | 277 | 277 | 4,000 |
1984/11/29 | 276 | 276 | 276 | 276 | 3,000 |
1984/11/28 | 282 | 282 | 276 | 276 | 8,000 |
1984/11/27 | 280 | 281 | 280 | 280 | 5,000 |
1984/11/26 | 285 | 285 | 276 | 276 | 12,000 |
1984/11/22 | 280 | 280 | 280 | 280 | 12,000 |
1984/11/21 | 276 | 276 | 276 | 276 | 5,000 |
1984/11/20 | 276 | 276 | 276 | 276 | 2,000 |
1984/11/17 | 280 | 280 | 280 | 280 | 10,000 |
1984/11/16 | 281 | 281 | 281 | 281 | 4,000 |
1984/11/15 | 280 | 280 | 280 | 280 | 8,000 |
1984/11/14 | 280 | 280 | 280 | 280 | 10,000 |
1984/11/13 | 276 | 276 | 276 | 276 | 2,000 |
1984/11/12 | 273 | 275 | 273 | 275 | 5,000 |
1984/11/08 | 271 | 271 | 271 | 271 | 5,000 |
1984/11/07 | 295 | 295 | 290 | 290 | 4,000 |
1984/11/05 | 300 | 300 | 300 | 300 | 11,000 |
1984/11/02 | 310 | 312 | 300 | 300 | 23,000 |
1984/11/01 | 298 | 310 | 290 | 310 | 56,000 |
1984/10/31 | 285 | 299 | 285 | 299 | 20,000 |
1984/10/30 | 271 | 285 | 271 | 285 | 11,000 |
1984/10/27 | 271 | 271 | 270 | 270 | 5,000 |
1984/10/26 | 277 | 278 | 270 | 278 | 17,000 |
1984/10/25 | 278 | 278 | 278 | 278 | 5,000 |
1984/10/24 | 270 | 270 | 270 | 270 | 7,000 |
1984/10/20 | 268 | 268 | 268 | 268 | 2,000 |
1984/10/19 | 269 | 269 | 268 | 268 | 6,000 |
1984/10/18 | 269 | 269 | 268 | 269 | 5,000 |
1984/10/17 | 268 | 268 | 268 | 268 | 4,000 |
1984/10/16 | 270 | 270 | 266 | 266 | 6,000 |
1984/10/15 | 270 | 270 | 270 | 270 | 13,000 |
1984/10/12 | 270 | 270 | 270 | 270 | 5,000 |
1984/10/11 | 269 | 269 | 269 | 269 | 2,000 |
1984/10/08 | 270 | 270 | 267 | 267 | 2,000 |
1984/10/06 | 266 | 266 | 266 | 266 | 1,000 |
1984/10/05 | 268 | 268 | 265 | 265 | 9,000 |
1984/10/04 | 269 | 269 | 269 | 269 | 3,000 |
1984/10/03 | 270 | 270 | 270 | 270 | 1,000 |
1984/10/01 | 267 | 267 | 265 | 265 | 11,000 |
1984/09/29 | 266 | 266 | 266 | 266 | 5,000 |
1984/09/28 | 266 | 266 | 265 | 265 | 5,000 |
1984/09/27 | 265 | 266 | 265 | 266 | 5,000 |
1984/09/26 | 266 | 266 | 265 | 265 | 6,000 |
1984/09/25 | 270 | 270 | 270 | 270 | 13,000 |
1984/09/22 | 265 | 265 | 265 | 265 | 5,000 |
1984/09/21 | 273 | 273 | 270 | 270 | 12,000 |
1984/09/20 | 275 | 275 | 275 | 275 | 3,000 |
1984/09/19 | 275 | 275 | 273 | 275 | 8,000 |
1984/09/18 | 276 | 276 | 276 | 276 | 4,000 |
1984/09/17 | 280 | 280 | 278 | 278 | 10,000 |
1984/09/14 | 280 | 280 | 278 | 278 | 6,000 |
1984/09/13 | 281 | 284 | 281 | 281 | 11,000 |
1984/09/12 | 280 | 280 | 280 | 280 | 3,000 |
1984/09/11 | 280 | 281 | 278 | 278 | 10,000 |
1984/09/10 | 285 | 285 | 275 | 275 | 4,000 |
1984/09/07 | 275 | 275 | 275 | 275 | 9,000 |
1984/09/04 | 275 | 275 | 275 | 275 | 6,000 |
1984/09/03 | 275 | 276 | 275 | 275 | 16,000 |
1984/09/01 | 271 | 271 | 271 | 271 | 5,000 |
1984/08/31 | 272 | 272 | 270 | 270 | 5,000 |
1984/08/30 | 270 | 270 | 270 | 270 | 6,000 |
1984/08/28 | 280 | 280 | 280 | 280 | 11,000 |
1984/08/27 | 281 | 281 | 280 | 281 | 5,000 |
1984/08/25 | 281 | 281 | 281 | 281 | 4,000 |
1984/08/24 | 270 | 270 | 270 | 270 | 1,000 |
1984/08/23 | 266 | 266 | 266 | 266 | 8,000 |
1984/08/22 | 270 | 270 | 265 | 265 | 20,000 |
1984/08/21 | 270 | 272 | 270 | 270 | 12,000 |
1984/08/18 | 277 | 277 | 277 | 277 | 1,000 |
1984/08/17 | 277 | 277 | 277 | 277 | 1,000 |
1984/08/14 | 276 | 276 | 276 | 276 | 1,000 |
1984/08/13 | 284 | 284 | 284 | 284 | 6,000 |
1984/08/10 | 285 | 285 | 283 | 283 | 8,000 |
1984/08/09 | 274 | 274 | 274 | 274 | 1,000 |
1984/08/08 | 267 | 267 | 267 | 267 | 2,000 |
1984/08/07 | 269 | 269 | 269 | 269 | 2,000 |
1984/08/06 | 267 | 267 | 267 | 267 | 1,000 |
1984/08/04 | 266 | 266 | 266 | 266 | 2,000 |
1984/08/03 | 265 | 265 | 265 | 265 | 1,000 |
1984/08/02 | 265 | 265 | 265 | 265 | 9,000 |
1984/08/01 | 265 | 265 | 265 | 265 | 5,000 |
1984/07/30 | 270 | 270 | 265 | 265 | 8,000 |
1984/07/28 | 265 | 265 | 265 | 265 | 13,000 |
1984/07/27 | 271 | 271 | 271 | 271 | 2,000 |
1984/07/26 | 273 | 273 | 273 | 273 | 1,000 |
1984/07/25 | 274 | 274 | 274 | 274 | 6,000 |
1984/07/24 | 273 | 273 | 273 | 273 | 2,000 |
1984/07/23 | 270 | 272 | 270 | 272 | 7,000 |
1984/07/21 | 285 | 285 | 280 | 280 | 8,000 |
1984/07/19 | 280 | 280 | 280 | 280 | 17,000 |
1984/07/17 | 279 | 280 | 279 | 280 | 2,000 |
1984/07/16 | 280 | 280 | 280 | 280 | 1,000 |
1984/07/13 | 284 | 285 | 284 | 285 | 7,000 |
1984/07/12 | 285 | 285 | 285 | 285 | 1,000 |
1984/07/11 | 280 | 280 | 280 | 280 | 4,000 |
1984/07/10 | 280 | 280 | 280 | 280 | 10,000 |
1984/07/09 | 275 | 275 | 274 | 274 | 3,000 |
1984/07/06 | 275 | 275 | 275 | 275 | 2,000 |
1984/07/05 | 272 | 280 | 272 | 280 | 7,000 |
1984/07/04 | 273 | 273 | 271 | 271 | 8,000 |
1984/07/03 | 273 | 273 | 273 | 273 | 5,000 |
1984/07/02 | 273 | 273 | 273 | 273 | 5,000 |
1984/06/29 | 273 | 273 | 273 | 273 | 1,000 |
1984/06/28 | 274 | 274 | 273 | 273 | 10,000 |
1984/06/27 | 274 | 274 | 274 | 274 | 3,000 |
1984/06/26 | 278 | 278 | 273 | 273 | 6,000 |
1984/06/25 | 280 | 280 | 275 | 279 | 6,000 |
1984/06/22 | 280 | 280 | 280 | 280 | 1,000 |
1984/06/21 | 273 | 273 | 273 | 273 | 4,000 |
1984/06/20 | 273 | 273 | 272 | 272 | 2,000 |
1984/06/19 | 280 | 280 | 271 | 271 | 12,000 |
1984/06/18 | 282 | 282 | 281 | 281 | 5,000 |
1984/06/15 | 285 | 285 | 281 | 281 | 5,000 |
1984/06/14 | 281 | 285 | 281 | 285 | 4,000 |
1984/06/13 | 280 | 280 | 280 | 280 | 2,000 |
1984/06/12 | 280 | 280 | 280 | 280 | 9,000 |
1984/06/08 | 273 | 273 | 273 | 273 | 4,000 |
1984/06/07 | 270 | 270 | 270 | 270 | 7,000 |
1984/06/05 | 281 | 281 | 280 | 280 | 8,000 |
1984/06/01 | 281 | 281 | 281 | 281 | 4,000 |
1984/05/31 | 284 | 284 | 284 | 284 | 2,000 |
1984/05/29 | 281 | 281 | 281 | 281 | 4,000 |
1984/05/28 | 281 | 281 | 281 | 281 | 2,000 |
1984/05/26 | 282 | 282 | 282 | 282 | 1,000 |
1984/05/25 | 283 | 283 | 281 | 281 | 8,000 |
1984/05/24 | 285 | 285 | 285 | 285 | 5,000 |
1984/05/23 | 287 | 287 | 286 | 286 | 7,000 |
1984/05/22 | 286 | 286 | 286 | 286 | 6,000 |
1984/05/21 | 288 | 288 | 285 | 285 | 2,000 |
1984/05/18 | 288 | 288 | 288 | 288 | 1,000 |
1984/05/17 | 287 | 290 | 287 | 290 | 6,000 |
1984/05/16 | 285 | 285 | 285 | 285 | 6,000 |
1984/05/15 | 300 | 300 | 300 | 300 | 11,000 |
1984/05/14 | 302 | 305 | 300 | 305 | 9,000 |
1984/05/11 | 303 | 305 | 303 | 305 | 4,000 |
1984/05/10 | 305 | 305 | 305 | 305 | 4,000 |
1984/05/09 | 301 | 302 | 301 | 302 | 6,000 |
1984/05/08 | 300 | 300 | 300 | 300 | 12,000 |
1984/05/07 | 300 | 300 | 300 | 300 | 1,000 |
1984/05/02 | 301 | 301 | 300 | 300 | 4,000 |
1984/04/28 | 305 | 305 | 305 | 305 | 4,000 |
1984/04/27 | 286 | 305 | 286 | 305 | 8,000 |
1984/04/26 | 300 | 300 | 291 | 291 | 13,000 |
1984/04/25 | 304 | 307 | 300 | 300 | 9,000 |
1984/04/24 | 305 | 305 | 305 | 305 | 8,000 |
1984/04/23 | 307 | 307 | 307 | 307 | 8,000 |
1984/04/21 | 305 | 310 | 305 | 305 | 3,000 |
1984/04/20 | 310 | 310 | 306 | 310 | 10,000 |
1984/04/19 | 310 | 310 | 310 | 310 | 15,000 |
1984/04/17 | 320 | 320 | 320 | 320 | 1,000 |
1984/04/16 | 310 | 320 | 310 | 320 | 3,000 |
1984/04/12 | 307 | 320 | 307 | 320 | 3,000 |
1984/04/11 | 307 | 307 | 306 | 306 | 7,000 |
1984/04/10 | 306 | 306 | 306 | 306 | 1,000 |
1984/04/07 | 306 | 306 | 305 | 305 | 2,000 |
1984/04/06 | 306 | 306 | 306 | 306 | 6,000 |
1984/04/05 | 320 | 320 | 317 | 318 | 16,000 |
1984/04/04 | 310 | 320 | 310 | 320 | 31,000 |
1984/04/02 | 310 | 310 | 310 | 310 | 7,000 |
1984/03/30 | 309 | 320 | 309 | 320 | 27,000 |
1984/03/28 | 320 | 320 | 320 | 320 | 3,000 |
1984/03/27 | 320 | 320 | 320 | 320 | 12,000 |
1984/03/26 | 326 | 326 | 320 | 320 | 22,000 |
1984/03/24 | 327 | 327 | 326 | 326 | 14,000 |
1984/03/23 | 327 | 327 | 326 | 326 | 8,000 |
1984/03/22 | 327 | 328 | 327 | 327 | 12,000 |
1984/03/21 | 326 | 327 | 325 | 326 | 33,000 |
1984/03/19 | 325 | 330 | 325 | 325 | 26,000 |
1984/03/17 | 333 | 333 | 329 | 329 | 23,000 |
1984/03/16 | 332 | 335 | 332 | 333 | 43,000 |
1984/03/15 | 335 | 340 | 329 | 329 | 85,000 |
1984/03/14 | 340 | 340 | 336 | 337 | 32,000 |
1984/03/13 | 344 | 344 | 335 | 340 | 43,000 |
1984/03/12 | 345 | 345 | 327 | 327 | 57,000 |
1984/03/09 | 349 | 349 | 338 | 346 | 128,000 |
1984/03/08 | 321 | 350 | 321 | 350 | 348,000 |
1984/03/07 | 327 | 328 | 321 | 322 | 34,000 |
1984/03/06 | 321 | 327 | 321 | 327 | 46,000 |
1984/03/05 | 320 | 329 | 320 | 321 | 49,000 |
1984/03/03 | 307 | 315 | 305 | 315 | 42,000 |
1984/03/02 | 310 | 310 | 307 | 307 | 29,000 |
1984/03/01 | 311 | 320 | 310 | 310 | 29,000 |
1984/02/29 | 300 | 300 | 300 | 300 | 11,000 |
1984/02/28 | 295 | 295 | 295 | 295 | 2,000 |
1984/02/27 | 290 | 290 | 290 | 290 | 7,000 |
1984/02/25 | 298 | 298 | 290 | 290 | 5,000 |
1984/02/24 | 299 | 299 | 299 | 299 | 6,000 |
1984/02/23 | 300 | 300 | 295 | 295 | 7,000 |
1984/02/22 | 300 | 300 | 295 | 295 | 13,000 |
1984/02/21 | 298 | 299 | 298 | 299 | 5,000 |
1984/02/18 | 301 | 301 | 297 | 297 | 8,000 |
1984/02/17 | 290 | 296 | 290 | 291 | 4,000 |
1984/02/15 | 285 | 285 | 285 | 285 | 4,000 |
1984/02/14 | 291 | 291 | 291 | 291 | 9,000 |
1984/02/13 | 292 | 292 | 292 | 292 | 3,000 |
1984/02/10 | 292 | 292 | 292 | 292 | 4,000 |
1984/02/08 | 292 | 296 | 292 | 292 | 11,000 |
1984/02/06 | 291 | 292 | 291 | 292 | 6,000 |
1984/02/04 | 300 | 300 | 286 | 286 | 21,000 |
1984/02/03 | 305 | 305 | 300 | 300 | 15,000 |
1984/02/02 | 305 | 307 | 305 | 305 | 21,000 |
1984/02/01 | 311 | 311 | 305 | 309 | 21,000 |
1984/01/31 | 311 | 311 | 311 | 311 | 3,000 |
1984/01/28 | 313 | 313 | 300 | 300 | 10,000 |
1984/01/27 | 313 | 320 | 311 | 312 | 21,000 |
1984/01/26 | 320 | 320 | 311 | 311 | 38,000 |
1984/01/25 | 325 | 325 | 320 | 320 | 64,000 |
1984/01/24 | 322 | 325 | 322 | 325 | 20,000 |
1984/01/23 | 325 | 330 | 320 | 320 | 30,000 |
1984/01/21 | 324 | 324 | 319 | 324 | 13,000 |
1984/01/20 | 320 | 325 | 319 | 325 | 7,000 |
1984/01/19 | 316 | 320 | 316 | 318 | 22,000 |
1984/01/18 | 323 | 323 | 315 | 315 | 28,000 |
1984/01/17 | 323 | 325 | 317 | 325 | 18,000 |
1984/01/13 | 330 | 330 | 320 | 325 | 41,000 |
1984/01/12 | 315 | 340 | 315 | 340 | 91,000 |
1984/01/11 | 295 | 314 | 295 | 310 | 52,000 |
1984/01/10 | 287 | 300 | 287 | 300 | 20,000 |
1984/01/09 | 280 | 285 | 280 | 285 | 23,000 |
1984/01/06 | 291 | 291 | 291 | 291 | 1,000 |