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 |
---|---|---|---|---|---|
1999/12/30 | 173 | 173 | 173 | 173 | 3,000 |
1999/12/29 | 173 | 177 | 173 | 177 | 3,000 |
1999/12/28 | 173 | 174 | 173 | 173 | 5,000 |
1999/12/27 | 173 | 173 | 172 | 173 | 5,000 |
1999/12/24 | 179 | 195 | 173 | 173 | 22,000 |
1999/12/22 | 170 | 180 | 170 | 180 | 12,000 |
1999/12/21 | 180 | 180 | 168 | 168 | 11,000 |
1999/12/20 | 190 | 190 | 183 | 183 | 20,000 |
1999/12/17 | 187 | 190 | 185 | 190 | 13,000 |
1999/12/16 | 186 | 186 | 186 | 186 | 1,000 |
1999/12/15 | 186 | 186 | 185 | 185 | 29,000 |
1999/12/14 | 186 | 186 | 186 | 186 | 6,000 |
1999/12/13 | 186 | 186 | 186 | 186 | 16,000 |
1999/12/10 | 190 | 200 | 185 | 185 | 28,000 |
1999/12/09 | 190 | 190 | 188 | 190 | 16,000 |
1999/12/07 | 190 | 190 | 190 | 190 | 3,000 |
1999/12/06 | 189 | 190 | 188 | 188 | 24,000 |
1999/12/03 | 200 | 200 | 188 | 188 | 49,000 |
1999/12/02 | 200 | 200 | 192 | 200 | 3,000 |
1999/12/01 | 190 | 190 | 190 | 190 | 7,000 |
1999/11/30 | 193 | 200 | 192 | 200 | 5,000 |
1999/11/29 | 200 | 200 | 192 | 192 | 10,000 |
1999/11/26 | 208 | 208 | 195 | 196 | 8,000 |
1999/11/25 | 209 | 209 | 195 | 208 | 12,000 |
1999/11/24 | 205 | 205 | 205 | 205 | 1,000 |
1999/11/22 | 212 | 212 | 205 | 205 | 6,000 |
1999/11/19 | 215 | 216 | 215 | 215 | 8,000 |
1999/11/18 | 215 | 215 | 210 | 210 | 3,000 |
1999/11/17 | 196 | 200 | 193 | 200 | 10,000 |
1999/11/16 | 200 | 200 | 191 | 191 | 7,000 |
1999/11/15 | 200 | 210 | 200 | 200 | 11,000 |
1999/11/12 | 210 | 210 | 200 | 200 | 16,000 |
1999/11/11 | 220 | 220 | 210 | 210 | 2,000 |
1999/11/10 | 228 | 228 | 228 | 228 | 14,000 |
1999/11/09 | 228 | 228 | 228 | 228 | 2,000 |
1999/11/08 | 230 | 230 | 228 | 228 | 12,000 |
1999/11/05 | 228 | 228 | 228 | 228 | 6,000 |
1999/11/04 | 228 | 234 | 228 | 228 | 21,000 |
1999/11/02 | 230 | 245 | 230 | 245 | 3,000 |
1999/11/01 | 233 | 263 | 228 | 248 | 10,000 |
1999/10/29 | 225 | 238 | 225 | 238 | 26,000 |
1999/10/28 | 215 | 221 | 211 | 221 | 4,000 |
1999/10/27 | 222 | 222 | 221 | 221 | 4,000 |
1999/10/26 | 212 | 233 | 212 | 229 | 16,000 |
1999/10/25 | 220 | 225 | 210 | 210 | 15,000 |
1999/10/22 | 211 | 219 | 210 | 210 | 8,000 |
1999/10/21 | 220 | 220 | 206 | 206 | 15,000 |
1999/10/20 | 220 | 220 | 210 | 220 | 11,000 |
1999/10/19 | 231 | 231 | 220 | 220 | 11,000 |
1999/10/18 | 221 | 221 | 221 | 221 | 1,000 |
1999/10/15 | 220 | 221 | 220 | 221 | 9,000 |
1999/10/14 | 221 | 221 | 221 | 221 | 7,000 |
1999/10/13 | 225 | 226 | 220 | 221 | 15,000 |
1999/10/12 | 222 | 234 | 221 | 221 | 6,000 |
1999/10/08 | 235 | 238 | 230 | 236 | 11,000 |
1999/10/06 | 236 | 236 | 235 | 235 | 8,000 |
1999/10/05 | 230 | 230 | 221 | 221 | 19,000 |
1999/10/04 | 236 | 236 | 235 | 235 | 5,000 |
1999/10/01 | 236 | 236 | 236 | 236 | 7,000 |
1999/09/30 | 220 | 237 | 220 | 237 | 16,000 |
1999/09/29 | 221 | 221 | 220 | 220 | 13,000 |
1999/09/28 | 230 | 230 | 221 | 221 | 6,000 |
1999/09/27 | 231 | 231 | 230 | 230 | 13,000 |
1999/09/24 | 243 | 243 | 230 | 230 | 11,000 |
1999/09/22 | 220 | 235 | 220 | 235 | 22,000 |
1999/09/21 | 230 | 230 | 230 | 230 | 4,000 |
1999/09/20 | 238 | 238 | 230 | 230 | 23,000 |
1999/09/17 | 223 | 238 | 220 | 238 | 8,000 |
1999/09/16 | 231 | 231 | 221 | 221 | 19,000 |
1999/09/14 | 239 | 239 | 231 | 231 | 22,000 |
1999/09/13 | 245 | 245 | 234 | 234 | 12,000 |
1999/09/10 | 245 | 246 | 230 | 240 | 134,000 |
1999/09/09 | 250 | 251 | 250 | 250 | 20,000 |
1999/09/08 | 260 | 260 | 245 | 250 | 44,000 |
1999/09/07 | 261 | 261 | 260 | 260 | 8,000 |
1999/09/06 | 278 | 278 | 278 | 278 | 6,000 |
1999/09/03 | 260 | 278 | 255 | 278 | 35,000 |
1999/09/02 | 271 | 276 | 260 | 260 | 15,000 |
1999/09/01 | 269 | 271 | 266 | 271 | 7,000 |
1999/08/31 | 269 | 269 | 269 | 269 | 2,000 |
1999/08/30 | 279 | 279 | 279 | 279 | 3,000 |
1999/08/27 | 280 | 283 | 267 | 279 | 13,000 |
1999/08/26 | 283 | 283 | 268 | 268 | 11,000 |
1999/08/25 | 272 | 284 | 272 | 274 | 11,000 |
1999/08/24 | 282 | 284 | 272 | 283 | 16,000 |
1999/08/23 | 290 | 290 | 268 | 268 | 7,000 |
1999/08/20 | 266 | 289 | 266 | 289 | 4,000 |
1999/08/19 | 270 | 270 | 265 | 265 | 5,000 |
1999/08/18 | 290 | 293 | 280 | 280 | 5,000 |
1999/08/17 | 280 | 290 | 280 | 290 | 4,000 |
1999/08/16 | 280 | 280 | 280 | 280 | 4,000 |
1999/08/13 | 280 | 280 | 280 | 280 | 2,000 |
1999/08/12 | 278 | 280 | 278 | 280 | 3,000 |
1999/08/11 | 263 | 280 | 255 | 268 | 30,000 |
1999/08/10 | 263 | 263 | 263 | 263 | 3,000 |
1999/08/09 | 261 | 264 | 261 | 263 | 10,000 |
1999/08/06 | 281 | 281 | 276 | 276 | 4,000 |
1999/08/05 | 290 | 296 | 290 | 290 | 9,000 |
1999/08/04 | 291 | 300 | 291 | 300 | 10,000 |
1999/08/03 | 300 | 302 | 291 | 295 | 22,000 |
1999/08/02 | 290 | 300 | 289 | 299 | 30,000 |
1999/07/30 | 272 | 294 | 272 | 290 | 14,000 |
1999/07/29 | 290 | 300 | 260 | 270 | 52,000 |
1999/07/28 | 259 | 309 | 259 | 290 | 30,000 |
1999/07/27 | 273 | 275 | 255 | 255 | 23,000 |
1999/07/26 | 281 | 281 | 270 | 273 | 23,000 |
1999/07/23 | 290 | 290 | 280 | 281 | 23,000 |
1999/07/22 | 299 | 299 | 288 | 290 | 20,000 |
1999/07/21 | 302 | 302 | 295 | 299 | 25,000 |
1999/07/19 | 301 | 302 | 296 | 302 | 19,000 |
1999/07/16 | 300 | 301 | 300 | 301 | 38,000 |
1999/07/15 | 310 | 310 | 299 | 300 | 60,000 |
1999/07/14 | 318 | 320 | 305 | 310 | 46,000 |
1999/07/13 | 339 | 340 | 316 | 318 | 134,000 |
1999/07/12 | 313 | 348 | 313 | 340 | 209,000 |
1999/07/09 | 305 | 314 | 300 | 313 | 148,000 |
1999/07/08 | 265 | 330 | 265 | 330 | 201,000 |
1999/07/07 | 284 | 285 | 265 | 265 | 33,000 |
1999/07/06 | 280 | 285 | 279 | 284 | 38,000 |
1999/07/05 | 265 | 279 | 265 | 279 | 23,000 |
1999/07/02 | 275 | 275 | 265 | 265 | 26,000 |
1999/07/01 | 280 | 280 | 275 | 275 | 27,000 |
1999/06/30 | 262 | 280 | 261 | 280 | 35,000 |
1999/06/29 | 264 | 265 | 260 | 263 | 18,000 |
1999/06/28 | 261 | 268 | 261 | 268 | 10,000 |
1999/06/25 | 280 | 285 | 268 | 268 | 28,000 |
1999/06/24 | 288 | 293 | 280 | 287 | 36,000 |
1999/06/23 | 294 | 297 | 287 | 287 | 52,000 |
1999/06/22 | 285 | 310 | 285 | 297 | 146,000 |
1999/06/21 | 255 | 290 | 253 | 288 | 119,000 |
1999/06/18 | 260 | 260 | 253 | 256 | 43,000 |
1999/06/17 | 250 | 260 | 250 | 260 | 63,000 |
1999/06/16 | 252 | 252 | 250 | 250 | 29,000 |
1999/06/15 | 244 | 253 | 244 | 253 | 49,000 |
1999/06/14 | 244 | 245 | 240 | 244 | 27,000 |
1999/06/11 | 239 | 245 | 235 | 245 | 48,000 |
1999/06/10 | 219 | 219 | 215 | 215 | 2,000 |
1999/06/09 | 220 | 220 | 220 | 220 | 1,000 |
1999/06/08 | 219 | 219 | 215 | 215 | 3,000 |
1999/06/07 | 229 | 229 | 213 | 220 | 9,000 |
1999/06/04 | 235 | 235 | 234 | 235 | 17,000 |
1999/06/03 | 205 | 205 | 205 | 205 | 1,000 |
1999/06/02 | 214 | 214 | 212 | 212 | 2,000 |
1999/06/01 | 216 | 216 | 205 | 209 | 6,000 |
1999/05/31 | 207 | 217 | 207 | 217 | 3,000 |
1999/05/28 | 210 | 210 | 207 | 207 | 18,000 |
1999/05/27 | 212 | 212 | 212 | 212 | 4,000 |
1999/05/26 | 210 | 210 | 210 | 210 | 4,000 |
1999/05/25 | 227 | 227 | 213 | 213 | 15,000 |
1999/05/24 | 213 | 217 | 213 | 217 | 10,000 |
1999/05/21 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/20 | 202 | 205 | 202 | 205 | 3,000 |
1999/05/19 | 222 | 222 | 221 | 221 | 9,000 |
1999/05/18 | 220 | 229 | 220 | 229 | 6,000 |
1999/05/17 | 221 | 221 | 221 | 221 | 4,000 |
1999/05/13 | 233 | 235 | 230 | 230 | 15,000 |
1999/05/12 | 235 | 235 | 232 | 232 | 6,000 |
1999/05/11 | 232 | 235 | 232 | 235 | 9,000 |
1999/05/10 | 232 | 232 | 225 | 225 | 2,000 |
1999/05/07 | 237 | 237 | 235 | 235 | 13,000 |
1999/05/06 | 230 | 237 | 230 | 237 | 28,000 |
1999/04/30 | 230 | 230 | 229 | 230 | 4,000 |
1999/04/28 | 215 | 215 | 215 | 215 | 8,000 |
1999/04/27 | 230 | 230 | 230 | 230 | 2,000 |
1999/04/26 | 205 | 211 | 205 | 211 | 6,000 |
1999/04/23 | 230 | 230 | 230 | 230 | 8,000 |
1999/04/22 | 225 | 225 | 225 | 225 | 9,000 |
1999/04/21 | 231 | 231 | 225 | 225 | 16,000 |
1999/04/20 | 230 | 230 | 222 | 222 | 13,000 |
1999/04/19 | 229 | 235 | 225 | 225 | 12,000 |
1999/04/16 | 222 | 230 | 222 | 230 | 11,000 |
1999/04/15 | 230 | 235 | 230 | 230 | 23,000 |
1999/04/14 | 239 | 239 | 225 | 225 | 10,000 |
1999/04/13 | 238 | 238 | 230 | 235 | 15,000 |
1999/04/12 | 234 | 234 | 230 | 230 | 11,000 |
1999/04/09 | 230 | 234 | 227 | 234 | 35,000 |
1999/04/08 | 220 | 230 | 220 | 230 | 21,000 |
1999/04/07 | 211 | 220 | 211 | 218 | 18,000 |
1999/04/06 | 200 | 210 | 200 | 210 | 27,000 |
1999/04/05 | 196 | 200 | 196 | 200 | 22,000 |
1999/04/02 | 196 | 196 | 196 | 196 | 1,000 |
1999/04/01 | 188 | 188 | 188 | 188 | 1,000 |
1999/03/30 | 189 | 200 | 188 | 200 | 10,000 |
1999/03/29 | 200 | 200 | 188 | 188 | 13,000 |
1999/03/26 | 188 | 200 | 183 | 184 | 34,000 |
1999/03/25 | 200 | 205 | 195 | 195 | 28,000 |
1999/03/24 | 195 | 198 | 187 | 187 | 9,000 |
1999/03/23 | 200 | 200 | 200 | 200 | 16,000 |
1999/03/19 | 200 | 201 | 200 | 201 | 3,000 |
1999/03/18 | 205 | 205 | 201 | 201 | 12,000 |
1999/03/17 | 198 | 200 | 198 | 200 | 30,000 |
1999/03/16 | 189 | 195 | 189 | 195 | 25,000 |
1999/03/15 | 183 | 185 | 182 | 185 | 11,000 |
1999/03/12 | 178 | 178 | 178 | 178 | 1,000 |
1999/03/10 | 185 | 185 | 185 | 185 | 5,000 |
1999/03/09 | 185 | 185 | 185 | 185 | 2,000 |
1999/03/08 | 189 | 189 | 189 | 189 | 8,000 |
1999/03/05 | 180 | 189 | 180 | 189 | 6,000 |
1999/03/04 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/03 | 180 | 184 | 180 | 184 | 8,000 |
1999/03/02 | 185 | 185 | 178 | 178 | 2,000 |
1999/03/01 | 174 | 174 | 171 | 171 | 3,000 |
1999/02/26 | 174 | 174 | 174 | 174 | 1,000 |
1999/02/25 | 184 | 184 | 180 | 180 | 15,000 |
1999/02/24 | 175 | 178 | 175 | 178 | 7,000 |
1999/02/23 | 175 | 175 | 175 | 175 | 6,000 |
1999/02/22 | 169 | 175 | 169 | 171 | 5,000 |
1999/02/19 | 167 | 167 | 166 | 166 | 6,000 |
1999/02/18 | 166 | 166 | 166 | 166 | 3,000 |
1999/02/17 | 165 | 175 | 165 | 175 | 2,000 |
1999/02/16 | 160 | 160 | 160 | 160 | 3,000 |
1999/02/15 | 167 | 167 | 159 | 159 | 4,000 |
1999/02/12 | 170 | 170 | 164 | 164 | 12,000 |
1999/02/10 | 174 | 175 | 172 | 172 | 4,000 |
1999/02/09 | 174 | 174 | 174 | 174 | 4,000 |
1999/02/04 | 174 | 175 | 174 | 175 | 2,000 |
1999/02/02 | 179 | 179 | 174 | 178 | 9,000 |
1999/02/01 | 172 | 174 | 172 | 174 | 2,000 |
1999/01/29 | 174 | 174 | 172 | 172 | 9,000 |
1999/01/28 | 174 | 174 | 174 | 174 | 2,000 |
1999/01/27 | 181 | 183 | 171 | 174 | 15,000 |
1999/01/26 | 181 | 183 | 181 | 181 | 4,000 |
1999/01/25 | 189 | 189 | 187 | 187 | 9,000 |
1999/01/22 | 165 | 165 | 165 | 165 | 9,000 |
1999/01/21 | 169 | 169 | 169 | 169 | 1,000 |
1999/01/20 | 170 | 170 | 169 | 169 | 3,000 |
1999/01/19 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/18 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/14 | 173 | 173 | 173 | 173 | 1,000 |
1999/01/13 | 169 | 173 | 167 | 173 | 12,000 |
1999/01/11 | 175 | 175 | 175 | 175 | 2,000 |
1999/01/08 | 175 | 175 | 175 | 175 | 10,000 |
1999/01/07 | 170 | 170 | 170 | 170 | 3,000 |
1999/01/06 | 170 | 170 | 167 | 170 | 7,000 |
1999/01/05 | 176 | 176 | 173 | 173 | 3,000 |