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 |
---|---|---|---|---|---|
1994/12/30 | 715 | 720 | 714 | 720 | 15,000 |
1994/12/29 | 720 | 728 | 710 | 715 | 39,000 |
1994/12/28 | 740 | 740 | 728 | 728 | 28,000 |
1994/12/27 | 712 | 755 | 712 | 741 | 66,000 |
1994/12/26 | 703 | 710 | 700 | 710 | 10,000 |
1994/12/22 | 710 | 720 | 701 | 702 | 45,000 |
1994/12/21 | 700 | 720 | 700 | 700 | 34,000 |
1994/12/20 | 690 | 696 | 686 | 696 | 17,000 |
1994/12/19 | 692 | 692 | 690 | 690 | 21,000 |
1994/12/16 | 690 | 691 | 690 | 691 | 8,000 |
1994/12/15 | 690 | 696 | 690 | 690 | 9,000 |
1994/12/14 | 705 | 705 | 685 | 685 | 24,000 |
1994/12/13 | 705 | 705 | 699 | 705 | 16,000 |
1994/12/12 | 703 | 714 | 702 | 705 | 19,000 |
1994/12/09 | 729 | 730 | 702 | 702 | 86,000 |
1994/12/08 | 750 | 750 | 735 | 739 | 74,000 |
1994/12/07 | 752 | 770 | 741 | 741 | 332,000 |
1994/12/06 | 736 | 750 | 723 | 750 | 181,000 |
1994/12/05 | 737 | 738 | 725 | 730 | 95,000 |
1994/12/02 | 710 | 744 | 710 | 727 | 286,000 |
1994/12/01 | 690 | 700 | 683 | 700 | 22,000 |
1994/11/30 | 680 | 688 | 680 | 680 | 10,000 |
1994/11/29 | 650 | 660 | 650 | 660 | 10,000 |
1994/11/28 | 661 | 661 | 650 | 650 | 14,000 |
1994/11/25 | 658 | 662 | 658 | 659 | 13,000 |
1994/11/24 | 655 | 660 | 655 | 655 | 37,000 |
1994/11/22 | 685 | 685 | 675 | 675 | 27,000 |
1994/11/21 | 706 | 707 | 705 | 705 | 21,000 |
1994/11/18 | 713 | 715 | 705 | 707 | 33,000 |
1994/11/17 | 699 | 720 | 696 | 713 | 75,000 |
1994/11/16 | 712 | 712 | 696 | 696 | 31,000 |
1994/11/15 | 699 | 726 | 690 | 715 | 134,000 |
1994/11/14 | 675 | 676 | 675 | 676 | 4,000 |
1994/11/11 | 699 | 699 | 675 | 690 | 15,000 |
1994/11/10 | 680 | 696 | 680 | 696 | 12,000 |
1994/11/09 | 699 | 699 | 678 | 678 | 7,000 |
1994/11/08 | 710 | 710 | 695 | 700 | 28,000 |
1994/11/07 | 707 | 707 | 701 | 701 | 12,000 |
1994/11/04 | 700 | 713 | 700 | 710 | 21,000 |
1994/11/02 | 681 | 700 | 678 | 700 | 23,000 |
1994/10/31 | 670 | 690 | 670 | 671 | 14,000 |
1994/10/28 | 682 | 690 | 672 | 672 | 16,000 |
1994/10/27 | 699 | 699 | 678 | 680 | 18,000 |
1994/10/26 | 675 | 699 | 675 | 699 | 23,000 |
1994/10/25 | 680 | 680 | 675 | 675 | 12,000 |
1994/10/24 | 681 | 691 | 681 | 686 | 9,000 |
1994/10/21 | 685 | 685 | 670 | 670 | 8,000 |
1994/10/20 | 670 | 675 | 665 | 675 | 7,000 |
1994/10/19 | 690 | 690 | 675 | 675 | 11,000 |
1994/10/18 | 690 | 690 | 690 | 690 | 7,000 |
1994/10/17 | 725 | 725 | 690 | 690 | 24,000 |
1994/10/14 | 685 | 720 | 680 | 715 | 67,000 |
1994/10/13 | 662 | 675 | 660 | 675 | 15,000 |
1994/10/12 | 655 | 665 | 655 | 660 | 10,000 |
1994/10/11 | 665 | 665 | 650 | 651 | 17,000 |
1994/10/07 | 661 | 676 | 661 | 665 | 16,000 |
1994/10/06 | 670 | 670 | 666 | 666 | 5,000 |
1994/10/05 | 692 | 692 | 672 | 685 | 25,000 |
1994/10/04 | 710 | 710 | 685 | 685 | 38,000 |
1994/10/03 | 720 | 730 | 710 | 710 | 155,000 |
1994/09/30 | 689 | 710 | 685 | 710 | 134,000 |
1994/09/29 | 651 | 680 | 651 | 680 | 90,000 |
1994/09/28 | 640 | 650 | 640 | 650 | 15,000 |
1994/09/27 | 647 | 647 | 640 | 640 | 6,000 |
1994/09/26 | 630 | 632 | 630 | 632 | 17,000 |
1994/09/22 | 635 | 635 | 620 | 625 | 17,000 |
1994/09/21 | 635 | 640 | 635 | 640 | 5,000 |
1994/09/20 | 643 | 645 | 635 | 645 | 13,000 |
1994/09/19 | 640 | 640 | 640 | 640 | 5,000 |
1994/09/16 | 647 | 647 | 640 | 640 | 10,000 |
1994/09/14 | 635 | 646 | 635 | 637 | 21,000 |
1994/09/13 | 622 | 635 | 622 | 635 | 4,000 |
1994/09/12 | 650 | 650 | 635 | 635 | 5,000 |
1994/09/09 | 635 | 650 | 633 | 647 | 28,000 |
1994/09/08 | 620 | 649 | 620 | 640 | 25,000 |
1994/09/07 | 630 | 630 | 623 | 623 | 15,000 |
1994/09/06 | 619 | 625 | 619 | 625 | 6,000 |
1994/09/05 | 618 | 618 | 618 | 618 | 3,000 |
1994/09/02 | 629 | 629 | 625 | 625 | 6,000 |
1994/09/01 | 630 | 634 | 620 | 630 | 33,000 |
1994/08/31 | 630 | 630 | 630 | 630 | 10,000 |
1994/08/30 | 631 | 631 | 630 | 630 | 14,000 |
1994/08/29 | 650 | 650 | 630 | 630 | 2,000 |
1994/08/26 | 659 | 659 | 653 | 653 | 2,000 |
1994/08/25 | 668 | 669 | 660 | 661 | 12,000 |
1994/08/24 | 661 | 661 | 655 | 658 | 17,000 |
1994/08/23 | 620 | 631 | 620 | 631 | 6,000 |
1994/08/22 | 621 | 625 | 620 | 620 | 6,000 |
1994/08/19 | 658 | 658 | 640 | 640 | 9,000 |
1994/08/18 | 668 | 668 | 668 | 668 | 3,000 |
1994/08/17 | 670 | 670 | 659 | 659 | 11,000 |
1994/08/12 | 668 | 670 | 661 | 670 | 18,000 |
1994/08/11 | 668 | 668 | 668 | 668 | 2,000 |
1994/08/09 | 669 | 669 | 669 | 669 | 9,000 |
1994/08/08 | 669 | 669 | 669 | 669 | 6,000 |
1994/08/04 | 680 | 680 | 680 | 680 | 6,000 |
1994/08/03 | 680 | 680 | 670 | 670 | 2,000 |
1994/08/02 | 690 | 690 | 689 | 689 | 13,000 |
1994/08/01 | 680 | 680 | 680 | 680 | 4,000 |
1994/07/29 | 680 | 680 | 680 | 680 | 2,000 |
1994/07/28 | 694 | 694 | 670 | 670 | 13,000 |
1994/07/27 | 710 | 718 | 695 | 695 | 22,000 |
1994/07/26 | 711 | 711 | 700 | 700 | 28,000 |
1994/07/25 | 711 | 711 | 691 | 691 | 36,000 |
1994/07/22 | 671 | 691 | 670 | 691 | 45,000 |
1994/07/21 | 685 | 685 | 670 | 670 | 18,000 |
1994/07/20 | 690 | 690 | 685 | 685 | 3,000 |
1994/07/19 | 695 | 700 | 695 | 700 | 13,000 |
1994/07/18 | 683 | 700 | 683 | 690 | 9,000 |
1994/07/15 | 710 | 710 | 702 | 702 | 4,000 |
1994/07/14 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/13 | 715 | 715 | 690 | 704 | 54,000 |
1994/07/12 | 740 | 740 | 730 | 735 | 33,000 |
1994/07/11 | 741 | 745 | 737 | 740 | 28,000 |
1994/07/08 | 754 | 764 | 750 | 760 | 106,000 |
1994/07/07 | 730 | 754 | 725 | 754 | 96,000 |
1994/07/06 | 710 | 724 | 710 | 724 | 66,000 |
1994/07/05 | 701 | 710 | 700 | 710 | 37,000 |
1994/07/04 | 700 | 725 | 700 | 700 | 79,000 |
1994/07/01 | 711 | 711 | 690 | 690 | 57,000 |
1994/06/30 | 685 | 720 | 685 | 714 | 141,000 |
1994/06/29 | 680 | 690 | 670 | 690 | 61,000 |
1994/06/28 | 668 | 680 | 668 | 675 | 51,000 |
1994/06/27 | 669 | 670 | 660 | 662 | 52,000 |
1994/06/24 | 675 | 685 | 667 | 679 | 162,000 |
1994/06/23 | 635 | 670 | 635 | 666 | 65,000 |
1994/06/22 | 620 | 630 | 606 | 630 | 24,000 |
1994/06/21 | 638 | 640 | 638 | 640 | 20,000 |
1994/06/20 | 660 | 668 | 651 | 668 | 69,000 |
1994/06/17 | 635 | 650 | 635 | 650 | 32,000 |
1994/06/16 | 618 | 636 | 613 | 636 | 43,000 |
1994/06/15 | 610 | 620 | 610 | 613 | 28,000 |
1994/06/14 | 616 | 629 | 616 | 620 | 9,000 |
1994/06/13 | 629 | 640 | 620 | 633 | 27,000 |
1994/06/10 | 625 | 632 | 620 | 632 | 16,000 |
1994/06/09 | 583 | 612 | 583 | 595 | 24,000 |
1994/06/08 | 580 | 580 | 580 | 580 | 14,000 |
1994/06/07 | 590 | 590 | 581 | 581 | 25,000 |
1994/06/06 | 590 | 590 | 580 | 590 | 14,000 |
1994/06/03 | 600 | 600 | 590 | 590 | 21,000 |
1994/06/02 | 602 | 602 | 600 | 600 | 20,000 |
1994/06/01 | 610 | 610 | 600 | 601 | 9,000 |
1994/05/31 | 603 | 604 | 600 | 600 | 16,000 |
1994/05/30 | 615 | 615 | 600 | 610 | 12,000 |
1994/05/27 | 640 | 640 | 620 | 625 | 28,000 |
1994/05/26 | 630 | 639 | 615 | 639 | 52,000 |
1994/05/25 | 640 | 640 | 630 | 638 | 61,000 |
1994/05/24 | 629 | 640 | 629 | 630 | 30,000 |
1994/05/23 | 662 | 664 | 640 | 649 | 33,000 |
1994/05/20 | 645 | 660 | 645 | 660 | 242,000 |
1994/05/19 | 635 | 640 | 630 | 640 | 133,000 |
1994/05/18 | 639 | 639 | 627 | 635 | 139,000 |
1994/05/17 | 628 | 640 | 615 | 635 | 322,000 |
1994/05/16 | 603 | 620 | 600 | 620 | 149,000 |
1994/05/13 | 582 | 600 | 582 | 595 | 68,000 |
1994/05/12 | 600 | 600 | 585 | 588 | 31,000 |
1994/05/11 | 572 | 601 | 572 | 590 | 165,000 |
1994/05/10 | 553 | 565 | 553 | 555 | 25,000 |
1994/05/09 | 531 | 549 | 531 | 549 | 5,000 |
1994/05/06 | 560 | 560 | 541 | 541 | 5,000 |
1994/05/02 | 550 | 550 | 550 | 550 | 2,000 |
1994/04/28 | 575 | 575 | 575 | 575 | 2,000 |
1994/04/27 | 579 | 583 | 575 | 575 | 56,000 |
1994/04/26 | 579 | 584 | 551 | 583 | 40,000 |
1994/04/25 | 589 | 595 | 572 | 580 | 133,000 |
1994/04/22 | 545 | 598 | 545 | 585 | 182,000 |
1994/04/21 | 521 | 535 | 521 | 535 | 8,000 |
1994/04/20 | 544 | 544 | 530 | 530 | 6,000 |
1994/04/18 | 564 | 564 | 564 | 564 | 5,000 |
1994/04/15 | 539 | 565 | 532 | 565 | 94,000 |
1994/04/13 | 495 | 501 | 495 | 501 | 10,000 |
1994/04/12 | 495 | 495 | 495 | 495 | 3,000 |
1994/04/11 | 481 | 481 | 481 | 481 | 5,000 |
1994/04/08 | 489 | 489 | 486 | 486 | 8,000 |
1994/04/07 | 481 | 488 | 481 | 488 | 16,000 |
1994/04/06 | 470 | 474 | 470 | 474 | 10,000 |
1994/04/05 | 470 | 470 | 466 | 466 | 3,000 |
1994/04/04 | 476 | 476 | 466 | 466 | 12,000 |
1994/04/01 | 486 | 486 | 486 | 486 | 2,000 |
1994/03/29 | 489 | 489 | 486 | 486 | 3,000 |
1994/03/28 | 490 | 499 | 486 | 499 | 13,000 |
1994/03/25 | 490 | 495 | 490 | 490 | 14,000 |
1994/03/24 | 488 | 490 | 488 | 490 | 5,000 |
1994/03/23 | 495 | 495 | 490 | 490 | 7,000 |
1994/03/22 | 501 | 501 | 495 | 495 | 7,000 |
1994/03/18 | 505 | 505 | 500 | 500 | 8,000 |
1994/03/17 | 509 | 510 | 509 | 509 | 4,000 |
1994/03/16 | 512 | 512 | 510 | 510 | 6,000 |
1994/03/15 | 510 | 515 | 510 | 512 | 19,000 |
1994/03/14 | 510 | 510 | 501 | 510 | 10,000 |
1994/03/11 | 510 | 510 | 510 | 510 | 8,000 |
1994/03/10 | 499 | 510 | 499 | 510 | 16,000 |
1994/03/09 | 488 | 500 | 487 | 499 | 60,000 |
1994/03/08 | 488 | 493 | 488 | 488 | 13,000 |
1994/03/07 | 506 | 506 | 486 | 486 | 8,000 |
1994/03/04 | 518 | 518 | 501 | 506 | 15,000 |
1994/03/03 | 480 | 520 | 480 | 520 | 49,000 |
1994/03/02 | 475 | 478 | 475 | 475 | 29,000 |
1994/03/01 | 469 | 469 | 469 | 469 | 2,000 |
1994/02/28 | 464 | 464 | 464 | 464 | 2,000 |
1994/02/25 | 461 | 462 | 455 | 457 | 17,000 |
1994/02/24 | 455 | 462 | 455 | 455 | 28,000 |
1994/02/23 | 460 | 461 | 454 | 454 | 19,000 |
1994/02/22 | 465 | 465 | 455 | 455 | 12,000 |
1994/02/21 | 470 | 475 | 470 | 475 | 10,000 |
1994/02/18 | 470 | 470 | 465 | 470 | 6,000 |
1994/02/17 | 465 | 465 | 465 | 465 | 4,000 |
1994/02/16 | 465 | 465 | 464 | 464 | 5,000 |
1994/02/15 | 467 | 467 | 464 | 465 | 4,000 |
1994/02/14 | 480 | 480 | 480 | 480 | 2,000 |
1994/02/10 | 480 | 480 | 475 | 475 | 7,000 |
1994/02/09 | 500 | 500 | 480 | 480 | 4,000 |
1994/02/08 | 496 | 500 | 495 | 500 | 7,000 |
1994/02/07 | 485 | 486 | 481 | 481 | 5,000 |
1994/02/04 | 486 | 490 | 486 | 486 | 5,000 |
1994/02/03 | 490 | 490 | 490 | 490 | 2,000 |
1994/02/02 | 490 | 490 | 490 | 490 | 2,000 |
1994/02/01 | 490 | 490 | 490 | 490 | 7,000 |
1994/01/31 | 470 | 490 | 470 | 485 | 11,000 |
1994/01/28 | 461 | 461 | 461 | 461 | 1,000 |
1994/01/27 | 464 | 464 | 455 | 460 | 14,000 |
1994/01/25 | 481 | 481 | 481 | 481 | 3,000 |
1994/01/21 | 486 | 486 | 486 | 486 | 1,000 |
1994/01/20 | 481 | 482 | 481 | 482 | 2,000 |
1994/01/19 | 478 | 478 | 478 | 478 | 2,000 |
1994/01/18 | 471 | 474 | 471 | 473 | 3,000 |
1994/01/17 | 470 | 470 | 470 | 470 | 3,000 |
1994/01/14 | 458 | 468 | 458 | 468 | 5,000 |
1994/01/11 | 443 | 443 | 443 | 443 | 4,000 |
1994/01/10 | 443 | 443 | 443 | 443 | 2,000 |
1994/01/07 | 433 | 433 | 433 | 433 | 1,000 |
1994/01/05 | 423 | 423 | 423 | 423 | 2,000 |