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 |
---|---|---|---|---|---|
1992/12/25 | 515 | 515 | 515 | 515 | 23,000 |
1992/12/22 | 514 | 515 | 514 | 515 | 9,000 |
1992/12/21 | 510 | 520 | 510 | 520 | 10,000 |
1992/12/18 | 525 | 525 | 525 | 525 | 5,000 |
1992/12/17 | 525 | 525 | 520 | 525 | 21,000 |
1992/12/16 | 525 | 527 | 525 | 525 | 37,000 |
1992/12/15 | 525 | 525 | 525 | 525 | 21,000 |
1992/12/14 | 537 | 537 | 527 | 532 | 9,000 |
1992/12/11 | 535 | 550 | 534 | 550 | 41,000 |
1992/12/10 | 500 | 515 | 500 | 515 | 24,000 |
1992/12/09 | 495 | 510 | 495 | 500 | 20,000 |
1992/12/08 | 490 | 495 | 490 | 495 | 8,000 |
1992/12/07 | 495 | 495 | 490 | 490 | 6,000 |
1992/12/04 | 491 | 491 | 490 | 490 | 3,000 |
1992/12/03 | 490 | 490 | 490 | 490 | 7,000 |
1992/12/02 | 486 | 490 | 486 | 490 | 16,000 |
1992/12/01 | 486 | 490 | 486 | 490 | 15,000 |
1992/11/30 | 482 | 482 | 482 | 482 | 2,000 |
1992/11/27 | 455 | 467 | 455 | 467 | 11,000 |
1992/11/26 | 450 | 455 | 450 | 455 | 16,000 |
1992/11/25 | 443 | 450 | 443 | 448 | 35,000 |
1992/11/24 | 450 | 450 | 444 | 444 | 7,000 |
1992/11/20 | 450 | 450 | 450 | 450 | 4,000 |
1992/11/19 | 450 | 450 | 450 | 450 | 1,000 |
1992/11/18 | 440 | 440 | 440 | 440 | 2,000 |
1992/11/17 | 430 | 435 | 430 | 435 | 2,000 |
1992/11/16 | 430 | 431 | 430 | 431 | 4,000 |
1992/11/13 | 430 | 430 | 430 | 430 | 4,000 |
1992/11/12 | 430 | 430 | 430 | 430 | 11,000 |
1992/11/11 | 445 | 445 | 430 | 430 | 2,000 |
1992/11/10 | 440 | 445 | 440 | 445 | 7,000 |
1992/11/09 | 440 | 445 | 440 | 445 | 13,000 |
1992/11/05 | 420 | 420 | 420 | 420 | 2,000 |
1992/11/04 | 415 | 415 | 415 | 415 | 1,000 |
1992/11/02 | 420 | 420 | 420 | 420 | 3,000 |
1992/10/30 | 430 | 430 | 425 | 425 | 2,000 |
1992/10/29 | 430 | 430 | 430 | 430 | 4,000 |
1992/10/23 | 436 | 439 | 435 | 435 | 13,000 |
1992/10/22 | 431 | 431 | 431 | 431 | 1,000 |
1992/10/20 | 425 | 425 | 425 | 425 | 4,000 |
1992/10/19 | 440 | 440 | 430 | 430 | 6,000 |
1992/10/15 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/14 | 445 | 445 | 445 | 445 | 8,000 |
1992/10/12 | 445 | 445 | 445 | 445 | 3,000 |
1992/10/07 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/06 | 445 | 445 | 440 | 440 | 10,000 |
1992/10/05 | 455 | 455 | 455 | 455 | 20,000 |
1992/10/02 | 455 | 455 | 455 | 455 | 1,000 |
1992/10/01 | 456 | 456 | 450 | 450 | 2,000 |
1992/09/30 | 456 | 456 | 456 | 456 | 2,000 |
1992/09/29 | 460 | 460 | 456 | 456 | 9,000 |
1992/09/28 | 451 | 460 | 451 | 460 | 13,000 |
1992/09/25 | 456 | 460 | 456 | 460 | 11,000 |
1992/09/24 | 450 | 451 | 450 | 451 | 13,000 |
1992/09/22 | 450 | 450 | 450 | 450 | 9,000 |
1992/09/21 | 450 | 454 | 450 | 450 | 4,000 |
1992/09/18 | 455 | 460 | 450 | 460 | 31,000 |
1992/09/17 | 450 | 460 | 450 | 460 | 11,000 |
1992/09/16 | 467 | 467 | 460 | 460 | 21,000 |
1992/09/14 | 469 | 469 | 469 | 469 | 2,000 |
1992/09/10 | 470 | 475 | 467 | 475 | 41,000 |
1992/09/09 | 465 | 465 | 465 | 465 | 3,000 |
1992/09/08 | 470 | 470 | 470 | 470 | 14,000 |
1992/09/07 | 470 | 470 | 470 | 470 | 1,000 |
1992/09/03 | 470 | 470 | 470 | 470 | 24,000 |
1992/09/02 | 450 | 450 | 450 | 450 | 13,000 |
1992/09/01 | 450 | 450 | 450 | 450 | 2,000 |
1992/08/31 | 450 | 450 | 450 | 450 | 2,000 |
1992/08/28 | 445 | 450 | 445 | 450 | 7,000 |
1992/08/27 | 432 | 450 | 432 | 450 | 7,000 |
1992/08/26 | 427 | 432 | 427 | 432 | 9,000 |
1992/08/21 | 367 | 367 | 367 | 367 | 1,000 |
1992/08/20 | 353 | 353 | 353 | 353 | 5,000 |
1992/08/19 | 352 | 352 | 352 | 352 | 1,000 |
1992/08/17 | 350 | 350 | 350 | 350 | 1,000 |
1992/08/13 | 350 | 350 | 350 | 350 | 37,000 |
1992/08/12 | 370 | 370 | 349 | 350 | 17,000 |
1992/08/11 | 376 | 376 | 375 | 375 | 13,000 |
1992/08/10 | 385 | 385 | 380 | 380 | 5,000 |
1992/08/07 | 385 | 385 | 385 | 385 | 4,000 |
1992/08/06 | 385 | 385 | 385 | 385 | 2,000 |
1992/08/05 | 390 | 390 | 385 | 385 | 11,000 |
1992/08/03 | 391 | 391 | 390 | 390 | 6,000 |
1992/07/31 | 390 | 390 | 390 | 390 | 10,000 |
1992/07/30 | 392 | 392 | 392 | 392 | 1,000 |
1992/07/29 | 392 | 392 | 392 | 392 | 3,000 |
1992/07/27 | 412 | 412 | 412 | 412 | 3,000 |
1992/07/24 | 412 | 412 | 412 | 412 | 4,000 |
1992/07/23 | 402 | 402 | 402 | 402 | 2,000 |
1992/07/22 | 403 | 403 | 402 | 402 | 2,000 |
1992/07/14 | 430 | 430 | 430 | 430 | 2,000 |
1992/07/13 | 432 | 432 | 432 | 432 | 2,000 |
1992/07/10 | 425 | 440 | 425 | 440 | 5,000 |
1992/07/09 | 430 | 430 | 425 | 425 | 5,000 |
1992/07/08 | 426 | 426 | 425 | 425 | 4,000 |
1992/07/07 | 435 | 435 | 435 | 435 | 5,000 |
1992/07/06 | 435 | 435 | 435 | 435 | 1,000 |
1992/07/03 | 431 | 435 | 431 | 435 | 2,000 |
1992/07/02 | 420 | 430 | 420 | 430 | 4,000 |
1992/06/30 | 430 | 430 | 430 | 430 | 6,000 |
1992/06/29 | 449 | 449 | 440 | 440 | 10,000 |
1992/06/25 | 450 | 450 | 450 | 450 | 5,000 |
1992/06/24 | 450 | 450 | 450 | 450 | 5,000 |
1992/06/23 | 455 | 460 | 455 | 460 | 10,000 |
1992/06/22 | 460 | 460 | 460 | 460 | 2,000 |
1992/06/12 | 485 | 485 | 485 | 485 | 1,000 |
1992/06/10 | 490 | 490 | 490 | 490 | 8,000 |
1992/06/08 | 500 | 500 | 500 | 500 | 9,000 |
1992/06/04 | 500 | 500 | 495 | 495 | 3,000 |
1992/06/01 | 495 | 498 | 495 | 495 | 10,000 |
1992/05/29 | 495 | 495 | 495 | 495 | 1,000 |
1992/05/28 | 495 | 495 | 495 | 495 | 5,000 |
1992/05/27 | 495 | 495 | 495 | 495 | 5,000 |
1992/05/26 | 495 | 495 | 495 | 495 | 2,000 |
1992/05/22 | 495 | 499 | 495 | 499 | 14,000 |
1992/05/21 | 502 | 502 | 495 | 495 | 7,000 |
1992/05/20 | 502 | 502 | 501 | 502 | 8,000 |
1992/05/19 | 501 | 501 | 501 | 501 | 2,000 |
1992/05/18 | 505 | 505 | 501 | 501 | 5,000 |
1992/05/15 | 510 | 510 | 505 | 505 | 13,000 |
1992/05/14 | 511 | 511 | 505 | 505 | 4,000 |
1992/05/13 | 505 | 505 | 505 | 505 | 4,000 |
1992/05/12 | 505 | 505 | 505 | 505 | 5,000 |
1992/05/11 | 486 | 486 | 481 | 485 | 28,000 |
1992/05/08 | 476 | 480 | 476 | 480 | 10,000 |
1992/05/07 | 465 | 470 | 465 | 470 | 14,000 |
1992/05/06 | 445 | 465 | 445 | 465 | 8,000 |
1992/04/30 | 445 | 445 | 445 | 445 | 2,000 |
1992/04/28 | 445 | 445 | 445 | 445 | 3,000 |
1992/04/27 | 445 | 445 | 445 | 445 | 1,000 |
1992/04/24 | 447 | 447 | 444 | 444 | 8,000 |
1992/04/23 | 442 | 442 | 442 | 442 | 5,000 |
1992/04/22 | 446 | 446 | 440 | 440 | 10,000 |
1992/04/21 | 442 | 446 | 442 | 446 | 2,000 |
1992/04/17 | 441 | 441 | 441 | 441 | 5,000 |
1992/04/15 | 417 | 421 | 417 | 421 | 2,000 |
1992/04/14 | 416 | 416 | 415 | 415 | 3,000 |
1992/04/13 | 415 | 415 | 415 | 415 | 5,000 |
1992/04/10 | 396 | 411 | 396 | 411 | 3,000 |
1992/04/09 | 396 | 400 | 396 | 400 | 7,000 |
1992/04/08 | 420 | 420 | 406 | 406 | 12,000 |
1992/04/07 | 430 | 430 | 430 | 430 | 10,000 |
1992/04/06 | 430 | 430 | 430 | 430 | 5,000 |
1992/04/03 | 430 | 431 | 430 | 430 | 15,000 |
1992/04/02 | 448 | 448 | 441 | 441 | 19,000 |
1992/04/01 | 465 | 466 | 455 | 455 | 12,000 |
1992/03/30 | 465 | 465 | 465 | 465 | 5,000 |
1992/03/27 | 462 | 472 | 462 | 472 | 8,000 |
1992/03/26 | 477 | 477 | 457 | 457 | 8,000 |
1992/03/25 | 477 | 490 | 475 | 490 | 11,000 |
1992/03/24 | 485 | 485 | 470 | 472 | 12,000 |
1992/03/23 | 495 | 495 | 490 | 490 | 5,000 |
1992/03/19 | 485 | 490 | 485 | 490 | 4,000 |
1992/03/16 | 500 | 500 | 500 | 500 | 1,000 |
1992/03/13 | 500 | 500 | 490 | 500 | 5,000 |
1992/03/12 | 501 | 506 | 500 | 500 | 11,000 |
1992/03/11 | 501 | 501 | 501 | 501 | 3,000 |
1992/03/10 | 500 | 501 | 500 | 501 | 7,000 |
1992/03/09 | 500 | 500 | 500 | 500 | 8,000 |
1992/03/06 | 500 | 500 | 500 | 500 | 7,000 |
1992/03/05 | 515 | 515 | 500 | 500 | 3,000 |
1992/03/04 | 530 | 530 | 520 | 520 | 17,000 |
1992/03/03 | 535 | 535 | 535 | 535 | 9,000 |
1992/03/02 | 535 | 536 | 535 | 535 | 10,000 |
1992/02/28 | 540 | 540 | 535 | 535 | 17,000 |
1992/02/27 | 540 | 540 | 540 | 540 | 4,000 |
1992/02/26 | 550 | 550 | 550 | 550 | 2,000 |
1992/02/25 | 540 | 540 | 540 | 540 | 5,000 |
1992/02/24 | 550 | 550 | 540 | 540 | 15,000 |
1992/02/21 | 553 | 555 | 552 | 552 | 9,000 |
1992/02/20 | 551 | 551 | 551 | 551 | 1,000 |
1992/02/19 | 557 | 560 | 557 | 560 | 2,000 |
1992/02/18 | 556 | 557 | 556 | 557 | 6,000 |
1992/02/17 | 566 | 566 | 566 | 566 | 3,000 |
1992/02/13 | 588 | 588 | 581 | 581 | 8,000 |
1992/02/10 | 606 | 610 | 600 | 608 | 14,000 |
1992/02/07 | 600 | 604 | 596 | 604 | 41,000 |
1992/02/06 | 545 | 569 | 545 | 566 | 147,000 |
1992/02/05 | 559 | 559 | 545 | 545 | 39,000 |
1992/02/03 | 550 | 550 | 550 | 550 | 2,000 |
1992/01/31 | 550 | 565 | 550 | 559 | 13,000 |
1992/01/30 | 544 | 546 | 544 | 546 | 6,000 |
1992/01/29 | 549 | 549 | 549 | 549 | 1,000 |
1992/01/27 | 551 | 551 | 550 | 550 | 9,000 |
1992/01/24 | 551 | 551 | 551 | 551 | 4,000 |
1992/01/23 | 560 | 560 | 550 | 550 | 4,000 |
1992/01/22 | 560 | 560 | 550 | 560 | 8,000 |
1992/01/21 | 561 | 561 | 560 | 560 | 5,000 |
1992/01/20 | 565 | 565 | 565 | 565 | 2,000 |
1992/01/17 | 570 | 570 | 565 | 565 | 17,000 |
1992/01/16 | 575 | 575 | 570 | 570 | 13,000 |
1992/01/14 | 575 | 575 | 575 | 575 | 4,000 |
1992/01/13 | 580 | 580 | 580 | 580 | 1,000 |
1992/01/10 | 580 | 581 | 580 | 581 | 3,000 |
1992/01/09 | 590 | 590 | 590 | 590 | 6,000 |
1992/01/08 | 599 | 599 | 590 | 590 | 3,000 |
1992/01/07 | 603 | 603 | 603 | 603 | 1,000 |