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 |
---|---|---|---|---|---|
1985/12/27 | 310 | 310 | 310 | 310 | 2,000 |
1985/12/25 | 317 | 317 | 317 | 317 | 5,000 |
1985/12/24 | 300 | 301 | 290 | 292 | 12,000 |
1985/12/23 | 306 | 306 | 300 | 300 | 6,000 |
1985/12/20 | 311 | 311 | 305 | 305 | 14,000 |
1985/12/19 | 308 | 310 | 308 | 310 | 11,000 |
1985/12/18 | 310 | 310 | 306 | 306 | 12,000 |
1985/12/17 | 307 | 307 | 307 | 307 | 1,000 |
1985/12/16 | 315 | 315 | 305 | 305 | 10,000 |
1985/12/13 | 320 | 320 | 310 | 310 | 12,000 |
1985/12/12 | 326 | 326 | 315 | 315 | 12,000 |
1985/12/11 | 328 | 330 | 321 | 326 | 34,000 |
1985/12/10 | 315 | 329 | 315 | 329 | 24,000 |
1985/12/09 | 320 | 320 | 318 | 318 | 14,000 |
1985/12/07 | 318 | 325 | 318 | 320 | 5,000 |
1985/12/06 | 315 | 315 | 315 | 315 | 18,000 |
1985/12/05 | 319 | 319 | 315 | 315 | 9,000 |
1985/12/04 | 312 | 320 | 310 | 310 | 18,000 |
1985/12/03 | 320 | 320 | 311 | 311 | 5,000 |
1985/12/02 | 328 | 328 | 320 | 320 | 6,000 |
1985/11/30 | 329 | 329 | 328 | 328 | 7,000 |
1985/11/29 | 318 | 330 | 318 | 328 | 16,000 |
1985/11/28 | 315 | 319 | 315 | 317 | 22,000 |
1985/11/27 | 310 | 315 | 310 | 315 | 13,000 |
1985/11/26 | 309 | 309 | 306 | 306 | 9,000 |
1985/11/25 | 321 | 322 | 305 | 305 | 24,000 |
1985/11/22 | 325 | 325 | 315 | 325 | 35,000 |
1985/11/21 | 319 | 325 | 319 | 319 | 36,000 |
1985/11/20 | 340 | 340 | 311 | 319 | 141,000 |
1985/11/19 | 340 | 343 | 335 | 335 | 161,000 |
1985/11/18 | 338 | 340 | 331 | 335 | 79,000 |
1985/11/16 | 348 | 350 | 340 | 340 | 113,000 |
1985/11/15 | 337 | 353 | 337 | 345 | 367,000 |
1985/11/14 | 310 | 335 | 310 | 335 | 158,000 |
1985/11/13 | 300 | 320 | 300 | 320 | 98,000 |
1985/11/12 | 315 | 316 | 296 | 296 | 43,000 |
1985/11/11 | 325 | 326 | 316 | 316 | 67,000 |
1985/11/08 | 293 | 310 | 293 | 310 | 231,000 |
1985/11/07 | 292 | 292 | 292 | 292 | 1,000 |
1985/11/05 | 291 | 291 | 291 | 291 | 1,000 |
1985/11/02 | 290 | 290 | 290 | 290 | 5,000 |
1985/11/01 | 290 | 291 | 290 | 290 | 9,000 |
1985/10/31 | 293 | 293 | 290 | 290 | 9,000 |
1985/10/30 | 298 | 298 | 293 | 293 | 5,000 |
1985/10/29 | 294 | 298 | 293 | 293 | 4,000 |
1985/10/26 | 293 | 293 | 293 | 293 | 2,000 |
1985/10/25 | 298 | 298 | 298 | 298 | 10,000 |
1985/10/24 | 298 | 298 | 295 | 295 | 8,000 |
1985/10/23 | 299 | 299 | 298 | 298 | 7,000 |
1985/10/22 | 298 | 298 | 298 | 298 | 2,000 |
1985/10/19 | 298 | 300 | 298 | 300 | 8,000 |
1985/10/18 | 292 | 293 | 292 | 293 | 22,000 |
1985/10/16 | 287 | 287 | 285 | 285 | 12,000 |
1985/10/15 | 286 | 292 | 285 | 292 | 15,000 |
1985/10/11 | 292 | 292 | 284 | 284 | 22,000 |
1985/10/09 | 293 | 293 | 293 | 293 | 2,000 |
1985/10/08 | 285 | 285 | 284 | 284 | 5,000 |
1985/10/07 | 284 | 284 | 284 | 284 | 1,000 |
1985/10/05 | 285 | 285 | 283 | 283 | 7,000 |
1985/10/03 | 287 | 287 | 282 | 282 | 13,000 |
1985/10/02 | 287 | 287 | 287 | 287 | 1,000 |
1985/10/01 | 291 | 291 | 286 | 286 | 6,000 |
1985/09/30 | 293 | 293 | 290 | 290 | 8,000 |
1985/09/27 | 295 | 295 | 291 | 291 | 7,000 |
1985/09/26 | 291 | 291 | 290 | 290 | 23,000 |
1985/09/25 | 295 | 295 | 295 | 295 | 7,000 |
1985/09/24 | 304 | 304 | 290 | 290 | 14,000 |
1985/09/21 | 305 | 305 | 305 | 305 | 5,000 |
1985/09/20 | 306 | 306 | 305 | 305 | 8,000 |
1985/09/19 | 306 | 306 | 305 | 305 | 5,000 |
1985/09/18 | 307 | 307 | 307 | 307 | 4,000 |
1985/09/17 | 300 | 310 | 300 | 307 | 12,000 |
1985/09/10 | 291 | 291 | 291 | 291 | 1,000 |
1985/09/09 | 291 | 291 | 291 | 291 | 3,000 |
1985/09/07 | 300 | 300 | 300 | 300 | 8,000 |
1985/09/06 | 300 | 300 | 300 | 300 | 8,000 |
1985/09/05 | 299 | 300 | 299 | 300 | 12,000 |
1985/09/04 | 300 | 300 | 300 | 300 | 4,000 |
1985/09/03 | 301 | 301 | 300 | 300 | 18,000 |
1985/09/02 | 299 | 300 | 299 | 300 | 6,000 |
1985/08/31 | 303 | 303 | 303 | 303 | 4,000 |
1985/08/30 | 295 | 300 | 295 | 300 | 13,000 |
1985/08/29 | 296 | 296 | 292 | 292 | 5,000 |
1985/08/24 | 286 | 286 | 286 | 286 | 1,000 |
1985/08/22 | 286 | 286 | 285 | 285 | 13,000 |
1985/08/20 | 287 | 287 | 286 | 286 | 2,000 |
1985/08/19 | 286 | 286 | 286 | 286 | 1,000 |
1985/08/17 | 286 | 286 | 286 | 286 | 4,000 |
1985/08/16 | 286 | 286 | 286 | 286 | 1,000 |
1985/08/15 | 290 | 290 | 285 | 285 | 3,000 |
1985/08/14 | 290 | 290 | 290 | 290 | 5,000 |
1985/08/13 | 290 | 290 | 290 | 290 | 2,000 |
1985/08/12 | 290 | 290 | 290 | 290 | 2,000 |
1985/08/09 | 290 | 290 | 282 | 282 | 10,000 |
1985/08/08 | 285 | 290 | 285 | 290 | 10,000 |
1985/08/05 | 290 | 290 | 290 | 290 | 2,000 |
1985/08/03 | 290 | 290 | 290 | 290 | 6,000 |
1985/08/02 | 305 | 305 | 305 | 305 | 2,000 |
1985/08/01 | 290 | 290 | 290 | 290 | 1,000 |
1985/07/31 | 305 | 305 | 300 | 300 | 4,000 |
1985/07/29 | 307 | 307 | 305 | 305 | 3,000 |
1985/07/27 | 300 | 310 | 300 | 310 | 12,000 |
1985/07/26 | 309 | 309 | 309 | 309 | 2,000 |
1985/07/25 | 312 | 312 | 312 | 312 | 3,000 |
1985/07/24 | 300 | 300 | 300 | 300 | 4,000 |
1985/07/22 | 302 | 315 | 301 | 315 | 10,000 |
1985/07/19 | 315 | 320 | 285 | 285 | 28,000 |
1985/07/18 | 315 | 315 | 315 | 315 | 7,000 |
1985/07/17 | 300 | 315 | 300 | 310 | 44,000 |
1985/07/16 | 300 | 300 | 300 | 300 | 2,000 |
1985/07/15 | 300 | 300 | 295 | 295 | 5,000 |
1985/07/12 | 300 | 303 | 300 | 303 | 3,000 |
1985/07/11 | 309 | 309 | 300 | 300 | 10,000 |
1985/07/10 | 320 | 320 | 310 | 310 | 25,000 |
1985/07/09 | 305 | 320 | 305 | 320 | 38,000 |
1985/07/08 | 303 | 308 | 303 | 305 | 12,000 |
1985/07/06 | 304 | 305 | 300 | 305 | 8,000 |
1985/07/05 | 296 | 305 | 296 | 305 | 6,000 |
1985/07/03 | 300 | 300 | 300 | 300 | 13,000 |
1985/07/01 | 289 | 289 | 278 | 278 | 7,000 |
1985/06/29 | 290 | 298 | 290 | 293 | 6,000 |
1985/06/28 | 290 | 290 | 288 | 288 | 6,000 |
1985/06/27 | 290 | 290 | 290 | 290 | 14,000 |
1985/06/25 | 286 | 290 | 286 | 290 | 6,000 |
1985/06/22 | 288 | 288 | 285 | 285 | 7,000 |
1985/06/21 | 290 | 290 | 288 | 288 | 4,000 |
1985/06/20 | 290 | 290 | 290 | 290 | 4,000 |
1985/06/19 | 290 | 290 | 290 | 290 | 1,000 |
1985/06/18 | 294 | 296 | 290 | 290 | 8,000 |
1985/06/17 | 291 | 299 | 291 | 299 | 3,000 |
1985/06/15 | 287 | 287 | 287 | 287 | 1,000 |
1985/06/14 | 285 | 285 | 285 | 285 | 1,000 |
1985/06/12 | 278 | 280 | 278 | 280 | 13,000 |
1985/06/11 | 278 | 278 | 278 | 278 | 3,000 |
1985/06/10 | 277 | 280 | 277 | 280 | 11,000 |
1985/06/07 | 276 | 276 | 276 | 276 | 4,000 |
1985/06/06 | 274 | 274 | 273 | 274 | 6,000 |
1985/06/05 | 274 | 274 | 273 | 273 | 4,000 |
1985/06/04 | 275 | 275 | 272 | 272 | 5,000 |
1985/06/03 | 276 | 276 | 275 | 275 | 7,000 |
1985/06/01 | 277 | 277 | 277 | 277 | 2,000 |
1985/05/31 | 277 | 277 | 277 | 277 | 2,000 |
1985/05/29 | 277 | 277 | 276 | 276 | 7,000 |
1985/05/28 | 275 | 277 | 275 | 277 | 3,000 |
1985/05/27 | 274 | 274 | 274 | 274 | 12,000 |
1985/05/24 | 273 | 273 | 273 | 273 | 4,000 |
1985/05/23 | 286 | 286 | 270 | 270 | 9,000 |
1985/05/21 | 287 | 287 | 285 | 285 | 16,000 |
1985/05/20 | 285 | 285 | 285 | 285 | 1,000 |
1985/05/18 | 290 | 290 | 287 | 287 | 5,000 |
1985/05/17 | 289 | 290 | 289 | 290 | 5,000 |
1985/05/16 | 290 | 290 | 289 | 289 | 4,000 |
1985/05/15 | 290 | 290 | 286 | 290 | 8,000 |
1985/05/14 | 288 | 290 | 288 | 290 | 4,000 |
1985/05/13 | 290 | 290 | 286 | 286 | 5,000 |
1985/05/09 | 286 | 286 | 286 | 286 | 4,000 |
1985/05/08 | 290 | 290 | 286 | 286 | 2,000 |
1985/05/07 | 286 | 286 | 285 | 285 | 4,000 |
1985/05/04 | 286 | 290 | 285 | 290 | 7,000 |
1985/05/02 | 285 | 285 | 285 | 285 | 1,000 |
1985/04/30 | 290 | 290 | 290 | 290 | 5,000 |
1985/04/26 | 300 | 300 | 300 | 300 | 7,000 |
1985/04/25 | 280 | 297 | 280 | 297 | 10,000 |
1985/04/23 | 276 | 276 | 276 | 276 | 2,000 |
1985/04/22 | 280 | 280 | 280 | 280 | 3,000 |
1985/04/20 | 280 | 280 | 280 | 280 | 1,000 |
1985/04/19 | 280 | 280 | 280 | 280 | 16,000 |
1985/04/17 | 285 | 285 | 281 | 281 | 14,000 |
1985/04/16 | 300 | 300 | 286 | 286 | 12,000 |
1985/04/12 | 286 | 286 | 281 | 281 | 40,000 |
1985/04/11 | 286 | 295 | 286 | 295 | 4,000 |
1985/04/10 | 296 | 296 | 285 | 285 | 13,000 |
1985/04/09 | 290 | 291 | 288 | 291 | 10,000 |
1985/04/08 | 288 | 290 | 288 | 288 | 6,000 |
1985/04/06 | 300 | 300 | 290 | 290 | 10,000 |
1985/04/05 | 300 | 300 | 300 | 300 | 19,000 |
1985/04/04 | 301 | 305 | 300 | 301 | 13,000 |
1985/04/03 | 306 | 306 | 300 | 300 | 28,000 |
1985/04/02 | 308 | 309 | 300 | 300 | 31,000 |
1985/03/30 | 300 | 328 | 300 | 328 | 36,000 |
1985/03/29 | 319 | 319 | 319 | 319 | 10,000 |
1985/03/28 | 301 | 305 | 300 | 300 | 18,000 |
1985/03/27 | 326 | 326 | 300 | 300 | 39,000 |
1985/03/26 | 330 | 334 | 310 | 323 | 102,000 |
1985/03/25 | 325 | 330 | 323 | 330 | 145,000 |
1985/03/23 | 318 | 327 | 315 | 325 | 74,000 |
1985/03/22 | 327 | 327 | 317 | 317 | 75,000 |
1985/03/20 | 325 | 329 | 324 | 327 | 64,000 |
1985/03/19 | 312 | 335 | 312 | 330 | 225,000 |
1985/03/18 | 313 | 320 | 312 | 318 | 83,000 |
1985/03/16 | 288 | 300 | 288 | 298 | 41,000 |
1985/03/15 | 292 | 293 | 290 | 293 | 23,000 |
1985/03/14 | 281 | 290 | 280 | 290 | 30,000 |
1985/03/13 | 280 | 280 | 280 | 280 | 3,000 |
1985/03/12 | 275 | 276 | 275 | 276 | 3,000 |
1985/03/11 | 275 | 275 | 275 | 275 | 15,000 |
1985/03/08 | 281 | 281 | 281 | 281 | 6,000 |
1985/03/07 | 285 | 285 | 280 | 285 | 10,000 |
1985/03/06 | 296 | 296 | 285 | 285 | 35,000 |
1985/03/05 | 282 | 297 | 280 | 290 | 53,000 |
1985/03/04 | 280 | 280 | 278 | 280 | 46,000 |
1985/03/02 | 270 | 270 | 270 | 270 | 8,000 |
1985/03/01 | 271 | 271 | 270 | 270 | 5,000 |
1985/02/28 | 271 | 271 | 271 | 271 | 2,000 |
1985/02/26 | 279 | 279 | 270 | 270 | 30,000 |
1985/02/25 | 280 | 280 | 275 | 275 | 6,000 |
1985/02/20 | 270 | 273 | 270 | 270 | 11,000 |
1985/02/19 | 268 | 270 | 268 | 270 | 3,000 |
1985/02/18 | 267 | 270 | 266 | 266 | 11,000 |
1985/02/14 | 265 | 265 | 265 | 265 | 2,000 |
1985/02/13 | 265 | 265 | 265 | 265 | 18,000 |
1985/02/12 | 260 | 265 | 260 | 265 | 2,000 |
1985/02/08 | 269 | 270 | 262 | 270 | 3,000 |
1985/02/07 | 261 | 270 | 260 | 270 | 14,000 |
1985/02/05 | 270 | 270 | 270 | 270 | 8,000 |
1985/02/04 | 264 | 270 | 260 | 270 | 20,000 |
1985/02/02 | 260 | 260 | 260 | 260 | 11,000 |
1985/02/01 | 271 | 271 | 270 | 270 | 13,000 |
1985/01/31 | 272 | 272 | 272 | 272 | 4,000 |
1985/01/30 | 273 | 273 | 273 | 273 | 4,000 |
1985/01/29 | 273 | 273 | 273 | 273 | 6,000 |
1985/01/28 | 272 | 272 | 272 | 272 | 4,000 |
1985/01/26 | 272 | 273 | 271 | 271 | 16,000 |
1985/01/25 | 276 | 276 | 272 | 272 | 8,000 |
1985/01/24 | 275 | 275 | 272 | 272 | 4,000 |
1985/01/23 | 276 | 276 | 272 | 275 | 3,000 |
1985/01/22 | 271 | 271 | 271 | 271 | 5,000 |
1985/01/21 | 279 | 280 | 278 | 278 | 9,000 |
1985/01/18 | 275 | 280 | 275 | 280 | 6,000 |
1985/01/17 | 274 | 280 | 274 | 280 | 6,000 |
1985/01/16 | 274 | 274 | 274 | 274 | 4,000 |
1985/01/14 | 271 | 271 | 271 | 271 | 3,000 |
1985/01/11 | 271 | 271 | 271 | 271 | 3,000 |
1985/01/10 | 273 | 273 | 271 | 271 | 6,000 |
1985/01/09 | 272 | 272 | 272 | 272 | 5,000 |
1985/01/07 | 274 | 274 | 273 | 274 | 3,000 |
1985/01/05 | 277 | 277 | 277 | 277 | 1,000 |
1985/01/04 | 280 | 280 | 280 | 280 | 1,000 |