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 |
---|---|---|---|---|---|
1989/12/29 | 993 | 1,000 | 970 | 970 | 29,000 |
1989/12/28 | 970 | 994 | 970 | 994 | 34,000 |
1989/12/27 | 985 | 990 | 965 | 965 | 27,000 |
1989/12/26 | 986 | 987 | 979 | 979 | 12,000 |
1989/12/25 | 997 | 997 | 979 | 986 | 17,000 |
1989/12/22 | 992 | 1,000 | 976 | 976 | 27,000 |
1989/12/21 | 997 | 1,000 | 990 | 990 | 26,000 |
1989/12/20 | 1,010 | 1,020 | 995 | 996 | 50,000 |
1989/12/19 | 1,020 | 1,030 | 1,010 | 1,020 | 77,000 |
1989/12/18 | 1,030 | 1,030 | 1,020 | 1,020 | 92,000 |
1989/12/15 | 989 | 1,000 | 989 | 1,000 | 122,000 |
1989/12/14 | 981 | 985 | 980 | 980 | 25,000 |
1989/12/13 | 981 | 990 | 975 | 975 | 25,000 |
1989/12/12 | 976 | 990 | 975 | 976 | 37,000 |
1989/12/11 | 990 | 990 | 970 | 975 | 22,000 |
1989/12/08 | 975 | 990 | 961 | 962 | 35,000 |
1989/12/07 | 980 | 985 | 969 | 969 | 29,000 |
1989/12/06 | 985 | 990 | 966 | 966 | 31,000 |
1989/12/05 | 970 | 970 | 960 | 965 | 25,000 |
1989/12/04 | 995 | 995 | 989 | 995 | 21,000 |
1989/12/01 | 964 | 1,000 | 963 | 1,000 | 54,000 |
1989/11/30 | 960 | 975 | 960 | 960 | 20,000 |
1989/11/29 | 975 | 990 | 975 | 975 | 19,000 |
1989/11/28 | 1,000 | 1,010 | 979 | 979 | 24,000 |
1989/11/27 | 1,020 | 1,030 | 1,000 | 1,010 | 84,000 |
1989/11/24 | 1,010 | 1,020 | 1,000 | 1,020 | 142,000 |
1989/11/22 | 990 | 1,000 | 985 | 1,000 | 205,000 |
1989/11/21 | 980 | 990 | 970 | 980 | 152,000 |
1989/11/20 | 960 | 985 | 960 | 970 | 45,000 |
1989/11/17 | 979 | 980 | 960 | 960 | 26,000 |
1989/11/16 | 980 | 990 | 970 | 980 | 99,000 |
1989/11/15 | 980 | 990 | 970 | 990 | 79,000 |
1989/11/14 | 956 | 970 | 949 | 965 | 61,000 |
1989/11/13 | 925 | 950 | 925 | 950 | 14,000 |
1989/11/10 | 936 | 940 | 920 | 920 | 36,000 |
1989/11/09 | 946 | 946 | 935 | 935 | 45,000 |
1989/11/08 | 950 | 955 | 945 | 946 | 40,000 |
1989/11/07 | 943 | 950 | 937 | 950 | 32,000 |
1989/11/06 | 941 | 960 | 940 | 941 | 45,000 |
1989/11/02 | 931 | 936 | 931 | 936 | 16,000 |
1989/11/01 | 931 | 939 | 920 | 920 | 33,000 |
1989/10/31 | 941 | 941 | 940 | 941 | 23,000 |
1989/10/30 | 936 | 955 | 936 | 940 | 20,000 |
1989/10/27 | 960 | 963 | 931 | 931 | 101,000 |
1989/10/26 | 970 | 971 | 960 | 961 | 57,000 |
1989/10/25 | 990 | 995 | 960 | 960 | 93,000 |
1989/10/24 | 983 | 983 | 975 | 975 | 31,000 |
1989/10/23 | 960 | 980 | 960 | 970 | 68,000 |
1989/10/20 | 946 | 970 | 946 | 970 | 61,000 |
1989/10/19 | 950 | 950 | 940 | 949 | 69,000 |
1989/10/18 | 949 | 955 | 931 | 931 | 105,000 |
1989/10/17 | 940 | 948 | 931 | 948 | 123,000 |
1989/10/16 | 947 | 960 | 910 | 910 | 124,000 |
1989/10/13 | 970 | 975 | 960 | 968 | 150,000 |
1989/10/12 | 1,020 | 1,020 | 970 | 980 | 289,000 |
1989/10/11 | 1,030 | 1,040 | 1,020 | 1,030 | 641,000 |
1989/10/09 | 1,020 | 1,030 | 1,010 | 1,010 | 307,000 |
1989/10/06 | 980 | 1,000 | 973 | 995 | 600,000 |
1989/10/05 | 973 | 980 | 955 | 970 | 227,000 |
1989/10/04 | 930 | 970 | 930 | 965 | 364,000 |
1989/10/03 | 920 | 925 | 914 | 920 | 136,000 |
1989/10/02 | 894 | 920 | 892 | 920 | 185,000 |
1989/09/29 | 880 | 890 | 880 | 890 | 41,000 |
1989/09/28 | 885 | 890 | 873 | 880 | 59,000 |
1989/09/27 | 881 | 888 | 880 | 881 | 46,000 |
1989/09/26 | 891 | 895 | 880 | 880 | 48,000 |
1989/09/25 | 885 | 895 | 880 | 890 | 75,000 |
1989/09/22 | 871 | 880 | 871 | 875 | 64,000 |
1989/09/21 | 881 | 885 | 870 | 880 | 32,000 |
1989/09/20 | 865 | 883 | 865 | 881 | 73,000 |
1989/09/19 | 860 | 863 | 858 | 862 | 40,000 |
1989/09/18 | 850 | 851 | 835 | 850 | 30,000 |
1989/09/14 | 838 | 850 | 835 | 850 | 24,000 |
1989/09/13 | 827 | 835 | 821 | 835 | 14,000 |
1989/09/12 | 832 | 835 | 820 | 827 | 43,000 |
1989/09/11 | 827 | 832 | 826 | 832 | 16,000 |
1989/09/08 | 825 | 826 | 821 | 821 | 25,000 |
1989/09/07 | 826 | 830 | 826 | 830 | 8,000 |
1989/09/06 | 838 | 838 | 820 | 822 | 33,000 |
1989/09/05 | 838 | 840 | 838 | 840 | 6,000 |
1989/09/04 | 838 | 838 | 828 | 832 | 14,000 |
1989/09/01 | 850 | 851 | 838 | 838 | 21,000 |
1989/08/31 | 862 | 862 | 855 | 855 | 17,000 |
1989/08/30 | 870 | 875 | 865 | 865 | 38,000 |
1989/08/29 | 885 | 890 | 860 | 860 | 73,000 |
1989/08/28 | 894 | 894 | 885 | 885 | 53,000 |
1989/08/25 | 899 | 899 | 885 | 889 | 104,000 |
1989/08/24 | 885 | 900 | 885 | 889 | 134,000 |
1989/08/23 | 876 | 880 | 875 | 880 | 90,000 |
1989/08/22 | 871 | 875 | 870 | 874 | 56,000 |
1989/08/21 | 860 | 880 | 860 | 872 | 54,000 |
1989/08/18 | 851 | 859 | 851 | 855 | 21,000 |
1989/08/17 | 850 | 860 | 850 | 850 | 28,000 |
1989/08/16 | 850 | 850 | 845 | 850 | 13,000 |
1989/08/15 | 841 | 855 | 841 | 843 | 19,000 |
1989/08/14 | 853 | 860 | 840 | 840 | 25,000 |
1989/08/11 | 860 | 860 | 850 | 860 | 82,000 |
1989/08/10 | 840 | 850 | 837 | 850 | 34,000 |
1989/08/09 | 826 | 835 | 820 | 835 | 32,000 |
1989/08/08 | 820 | 830 | 820 | 825 | 29,000 |
1989/08/07 | 822 | 830 | 820 | 820 | 8,000 |
1989/08/04 | 816 | 820 | 816 | 820 | 16,000 |
1989/08/03 | 830 | 830 | 820 | 820 | 12,000 |
1989/08/02 | 830 | 830 | 830 | 830 | 14,000 |
1989/08/01 | 829 | 829 | 819 | 820 | 21,000 |
1989/07/31 | 840 | 840 | 821 | 830 | 24,000 |
1989/07/28 | 850 | 854 | 830 | 845 | 34,000 |
1989/07/27 | 843 | 850 | 843 | 850 | 44,000 |
1989/07/26 | 843 | 843 | 830 | 835 | 35,000 |
1989/07/25 | 821 | 833 | 821 | 833 | 36,000 |
1989/07/24 | 813 | 820 | 800 | 820 | 12,000 |
1989/07/21 | 789 | 820 | 789 | 820 | 30,000 |
1989/07/20 | 771 | 785 | 771 | 785 | 9,000 |
1989/07/19 | 788 | 790 | 782 | 790 | 9,000 |
1989/07/18 | 792 | 792 | 792 | 792 | 6,000 |
1989/07/17 | 796 | 800 | 796 | 800 | 13,000 |
1989/07/14 | 826 | 826 | 826 | 826 | 1,000 |
1989/07/13 | 820 | 835 | 812 | 830 | 23,000 |
1989/07/12 | 824 | 845 | 824 | 829 | 31,000 |
1989/07/11 | 800 | 825 | 800 | 820 | 22,000 |
1989/07/10 | 781 | 800 | 781 | 800 | 12,000 |
1989/07/07 | 769 | 776 | 769 | 776 | 7,000 |
1989/07/06 | 770 | 770 | 770 | 770 | 9,000 |
1989/07/05 | 780 | 780 | 770 | 770 | 27,000 |
1989/07/04 | 760 | 771 | 760 | 771 | 3,000 |
1989/07/03 | 771 | 780 | 771 | 775 | 6,000 |
1989/06/30 | 765 | 770 | 755 | 755 | 14,000 |
1989/06/29 | 769 | 769 | 750 | 755 | 10,000 |
1989/06/28 | 770 | 770 | 770 | 770 | 22,000 |
1989/06/27 | 771 | 771 | 770 | 770 | 6,000 |
1989/06/26 | 800 | 800 | 780 | 780 | 7,000 |
1989/06/23 | 791 | 800 | 790 | 790 | 11,000 |
1989/06/22 | 782 | 790 | 781 | 790 | 6,000 |
1989/06/21 | 782 | 789 | 782 | 789 | 7,000 |
1989/06/20 | 790 | 790 | 780 | 781 | 10,000 |
1989/06/19 | 785 | 790 | 780 | 790 | 10,000 |
1989/06/16 | 800 | 800 | 771 | 785 | 36,000 |
1989/06/15 | 796 | 820 | 790 | 790 | 21,000 |
1989/06/14 | 800 | 801 | 790 | 795 | 8,000 |
1989/06/13 | 785 | 790 | 780 | 790 | 17,000 |
1989/06/12 | 800 | 801 | 799 | 800 | 10,000 |
1989/06/09 | 821 | 821 | 810 | 815 | 7,000 |
1989/06/08 | 815 | 821 | 810 | 821 | 10,000 |
1989/06/07 | 825 | 828 | 800 | 815 | 13,000 |
1989/06/06 | 830 | 850 | 820 | 830 | 22,000 |
1989/06/05 | 880 | 880 | 850 | 850 | 30,000 |
1989/06/02 | 880 | 889 | 859 | 865 | 58,000 |
1989/06/01 | 861 | 890 | 861 | 880 | 127,000 |
1989/05/31 | 881 | 890 | 871 | 871 | 201,000 |
1989/05/30 | 849 | 880 | 845 | 870 | 157,000 |
1989/05/29 | 830 | 830 | 820 | 829 | 59,000 |
1989/05/26 | 820 | 825 | 810 | 825 | 33,000 |
1989/05/25 | 809 | 809 | 790 | 790 | 11,000 |
1989/05/24 | 791 | 791 | 790 | 790 | 3,000 |
1989/05/23 | 815 | 815 | 805 | 805 | 32,000 |
1989/05/22 | 823 | 823 | 815 | 815 | 23,000 |
1989/05/19 | 809 | 827 | 809 | 827 | 31,000 |
1989/05/18 | 785 | 800 | 785 | 799 | 27,000 |
1989/05/17 | 780 | 785 | 780 | 785 | 9,000 |
1989/05/16 | 789 | 791 | 785 | 785 | 10,000 |
1989/05/15 | 785 | 786 | 785 | 786 | 4,000 |
1989/05/12 | 772 | 800 | 772 | 785 | 31,000 |
1989/05/11 | 789 | 789 | 780 | 780 | 22,000 |
1989/05/10 | 798 | 800 | 790 | 790 | 11,000 |
1989/05/09 | 820 | 820 | 790 | 798 | 52,000 |
1989/05/08 | 790 | 810 | 788 | 810 | 64,000 |
1989/05/02 | 751 | 768 | 751 | 768 | 21,000 |
1989/05/01 | 742 | 749 | 741 | 749 | 10,000 |
1989/04/28 | 730 | 740 | 725 | 740 | 22,000 |
1989/04/27 | 716 | 720 | 715 | 720 | 22,000 |
1989/04/26 | 715 | 720 | 711 | 715 | 29,000 |
1989/04/25 | 715 | 725 | 715 | 720 | 10,000 |
1989/04/24 | 725 | 725 | 720 | 725 | 28,000 |
1989/04/21 | 731 | 731 | 725 | 725 | 18,000 |
1989/04/20 | 731 | 731 | 731 | 731 | 5,000 |
1989/04/19 | 730 | 731 | 730 | 730 | 5,000 |
1989/04/18 | 725 | 740 | 725 | 725 | 9,000 |
1989/04/17 | 721 | 726 | 720 | 720 | 12,000 |
1989/04/14 | 730 | 731 | 720 | 720 | 11,000 |
1989/04/13 | 740 | 740 | 740 | 740 | 7,000 |
1989/04/12 | 722 | 750 | 722 | 740 | 13,000 |
1989/04/11 | 717 | 720 | 717 | 719 | 20,000 |
1989/04/10 | 718 | 740 | 716 | 716 | 55,000 |
1989/04/07 | 714 | 730 | 714 | 716 | 12,000 |
1989/04/06 | 721 | 721 | 714 | 714 | 17,000 |
1989/04/05 | 721 | 731 | 715 | 715 | 27,000 |
1989/04/04 | 713 | 713 | 713 | 713 | 13,000 |
1989/04/03 | 730 | 750 | 730 | 740 | 17,000 |
1989/03/31 | 729 | 760 | 729 | 760 | 14,000 |
1989/03/30 | 700 | 713 | 696 | 705 | 25,000 |
1989/03/29 | 692 | 710 | 680 | 690 | 42,000 |
1989/03/28 | 690 | 700 | 690 | 690 | 19,000 |
1989/03/27 | 700 | 700 | 690 | 695 | 22,000 |
1989/03/24 | 710 | 713 | 700 | 700 | 29,000 |
1989/03/23 | 706 | 710 | 705 | 710 | 22,000 |
1989/03/22 | 710 | 713 | 706 | 706 | 57,000 |
1989/03/20 | 710 | 720 | 710 | 710 | 34,000 |
1989/03/17 | 740 | 741 | 732 | 735 | 32,000 |
1989/03/16 | 745 | 750 | 740 | 740 | 39,000 |
1989/03/15 | 746 | 750 | 745 | 750 | 20,000 |
1989/03/14 | 750 | 750 | 740 | 745 | 16,000 |
1989/03/13 | 761 | 761 | 750 | 750 | 25,000 |
1989/03/10 | 760 | 770 | 760 | 760 | 10,000 |
1989/03/09 | 770 | 775 | 770 | 775 | 10,000 |
1989/03/08 | 761 | 775 | 760 | 775 | 23,000 |
1989/03/07 | 780 | 780 | 750 | 771 | 34,000 |
1989/03/06 | 782 | 782 | 780 | 780 | 23,000 |
1989/03/03 | 800 | 800 | 780 | 780 | 9,000 |
1989/03/02 | 790 | 810 | 790 | 801 | 23,000 |
1989/03/01 | 775 | 785 | 775 | 780 | 25,000 |
1989/02/28 | 780 | 780 | 770 | 771 | 28,000 |
1989/02/27 | 776 | 785 | 770 | 770 | 36,000 |
1989/02/23 | 775 | 789 | 775 | 775 | 24,000 |
1989/02/22 | 776 | 777 | 775 | 775 | 25,000 |
1989/02/21 | 775 | 789 | 775 | 776 | 35,000 |
1989/02/20 | 790 | 790 | 775 | 790 | 47,000 |
1989/02/17 | 790 | 800 | 790 | 792 | 19,000 |
1989/02/16 | 790 | 810 | 790 | 810 | 30,000 |
1989/02/15 | 780 | 820 | 780 | 820 | 32,000 |
1989/02/14 | 775 | 780 | 775 | 780 | 24,000 |
1989/02/13 | 780 | 780 | 775 | 780 | 58,000 |
1989/02/10 | 800 | 810 | 793 | 796 | 49,000 |
1989/02/09 | 810 | 815 | 805 | 810 | 54,000 |
1989/02/08 | 791 | 810 | 791 | 810 | 103,000 |
1989/02/07 | 820 | 840 | 820 | 820 | 72,000 |
1989/02/06 | 821 | 840 | 820 | 830 | 56,000 |
1989/02/03 | 835 | 840 | 822 | 822 | 93,000 |
1989/02/02 | 830 | 855 | 830 | 845 | 49,000 |
1989/02/01 | 853 | 860 | 840 | 840 | 35,000 |
1989/01/31 | 867 | 870 | 855 | 860 | 96,000 |
1989/01/30 | 865 | 865 | 855 | 865 | 87,000 |
1989/01/28 | 861 | 879 | 850 | 855 | 84,000 |
1989/01/27 | 847 | 855 | 830 | 855 | 188,000 |
1989/01/26 | 889 | 890 | 869 | 879 | 162,000 |
1989/01/25 | 825 | 875 | 820 | 869 | 112,000 |
1989/01/24 | 833 | 839 | 820 | 830 | 36,000 |
1989/01/23 | 822 | 839 | 820 | 830 | 52,000 |
1989/01/20 | 833 | 840 | 820 | 820 | 33,000 |
1989/01/19 | 840 | 840 | 825 | 826 | 40,000 |
1989/01/18 | 841 | 845 | 830 | 830 | 57,000 |
1989/01/17 | 838 | 850 | 830 | 835 | 52,000 |
1989/01/13 | 820 | 848 | 820 | 838 | 69,000 |
1989/01/12 | 835 | 835 | 815 | 823 | 44,000 |
1989/01/11 | 840 | 845 | 805 | 805 | 59,000 |
1989/01/10 | 827 | 849 | 827 | 845 | 48,000 |
1989/01/09 | 838 | 840 | 805 | 821 | 68,000 |
1989/01/06 | 859 | 860 | 840 | 840 | 46,000 |
1989/01/05 | 851 | 860 | 851 | 860 | 26,000 |
1989/01/04 | 870 | 879 | 865 | 878 | 21,000 |