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 |
---|---|---|---|---|---|
2000/12/29 | 172 | 172 | 172 | 172 | 3,000 |
2000/12/28 | 180 | 180 | 171 | 171 | 4,000 |
2000/12/27 | 180 | 180 | 180 | 180 | 3,000 |
2000/12/26 | 181 | 181 | 181 | 181 | 1,000 |
2000/12/25 | 184 | 184 | 181 | 181 | 9,000 |
2000/12/22 | 180 | 180 | 179 | 180 | 7,000 |
2000/12/21 | 180 | 180 | 180 | 180 | 7,000 |
2000/12/20 | 180 | 180 | 180 | 180 | 5,000 |
2000/12/19 | 185 | 185 | 180 | 180 | 4,000 |
2000/12/18 | 183 | 183 | 180 | 183 | 9,000 |
2000/12/15 | 185 | 185 | 185 | 185 | 3,000 |
2000/12/14 | 187 | 187 | 185 | 185 | 7,000 |
2000/12/13 | 187 | 187 | 187 | 187 | 1,000 |
2000/12/12 | 186 | 186 | 185 | 185 | 10,000 |
2000/12/11 | 185 | 185 | 185 | 185 | 1,000 |
2000/12/08 | 195 | 195 | 184 | 184 | 19,000 |
2000/12/07 | 183 | 183 | 183 | 183 | 4,000 |
2000/12/06 | 185 | 185 | 185 | 185 | 9,000 |
2000/12/05 | 185 | 185 | 185 | 185 | 4,000 |
2000/12/04 | 185 | 185 | 185 | 185 | 3,000 |
2000/12/01 | 183 | 183 | 183 | 183 | 1,000 |
2000/11/30 | 185 | 185 | 183 | 183 | 4,000 |
2000/11/29 | 185 | 186 | 185 | 186 | 2,000 |
2000/11/28 | 185 | 190 | 185 | 190 | 2,000 |
2000/11/27 | 180 | 185 | 180 | 185 | 3,000 |
2000/11/24 | 199 | 199 | 197 | 197 | 9,000 |
2000/11/22 | 183 | 189 | 183 | 189 | 4,000 |
2000/11/21 | 183 | 183 | 183 | 183 | 2,000 |
2000/11/16 | 182 | 182 | 182 | 182 | 10,000 |
2000/11/15 | 185 | 188 | 184 | 188 | 4,000 |
2000/11/13 | 197 | 197 | 183 | 183 | 4,000 |
2000/11/10 | 191 | 215 | 191 | 215 | 12,000 |
2000/11/08 | 191 | 191 | 191 | 191 | 1,000 |
2000/11/07 | 188 | 188 | 188 | 188 | 2,000 |
2000/11/06 | 185 | 185 | 185 | 185 | 1,000 |
2000/11/02 | 190 | 190 | 185 | 185 | 4,000 |
2000/11/01 | 183 | 183 | 183 | 183 | 1,000 |
2000/10/31 | 186 | 187 | 181 | 181 | 6,000 |
2000/10/30 | 188 | 188 | 187 | 187 | 3,000 |
2000/10/26 | 190 | 190 | 186 | 190 | 8,000 |
2000/10/25 | 198 | 198 | 195 | 198 | 8,000 |
2000/10/24 | 191 | 198 | 188 | 190 | 10,000 |
2000/10/23 | 189 | 189 | 189 | 189 | 1,000 |
2000/10/20 | 196 | 196 | 191 | 191 | 6,000 |
2000/10/19 | 193 | 200 | 190 | 190 | 10,000 |
2000/10/18 | 195 | 195 | 195 | 195 | 5,000 |
2000/10/17 | 195 | 195 | 195 | 195 | 7,000 |
2000/10/16 | 197 | 197 | 197 | 197 | 2,000 |
2000/10/13 | 196 | 197 | 195 | 197 | 11,000 |
2000/10/12 | 197 | 198 | 195 | 197 | 19,000 |
2000/10/11 | 200 | 200 | 198 | 198 | 14,000 |
2000/10/10 | 200 | 200 | 200 | 200 | 3,000 |
2000/10/06 | 200 | 201 | 200 | 200 | 5,000 |
2000/10/05 | 201 | 201 | 201 | 201 | 3,000 |
2000/10/04 | 202 | 202 | 202 | 202 | 8,000 |
2000/10/03 | 203 | 205 | 202 | 202 | 8,000 |
2000/10/02 | 204 | 204 | 203 | 203 | 2,000 |
2000/09/29 | 206 | 206 | 205 | 205 | 4,000 |
2000/09/28 | 206 | 206 | 206 | 206 | 3,000 |
2000/09/27 | 205 | 206 | 205 | 206 | 3,000 |
2000/09/26 | 210 | 215 | 210 | 215 | 5,000 |
2000/09/25 | 205 | 215 | 205 | 215 | 9,000 |
2000/09/22 | 207 | 207 | 205 | 205 | 8,000 |
2000/09/21 | 206 | 206 | 205 | 205 | 3,000 |
2000/09/20 | 205 | 205 | 205 | 205 | 3,000 |
2000/09/18 | 205 | 205 | 205 | 205 | 1,000 |
2000/09/14 | 210 | 210 | 205 | 205 | 14,000 |
2000/09/13 | 206 | 206 | 206 | 206 | 1,000 |
2000/09/12 | 206 | 206 | 205 | 206 | 11,000 |
2000/09/11 | 205 | 205 | 205 | 205 | 5,000 |
2000/09/08 | 215 | 215 | 210 | 210 | 6,000 |
2000/09/07 | 207 | 210 | 206 | 206 | 16,000 |
2000/09/06 | 206 | 206 | 206 | 206 | 1,000 |
2000/09/05 | 205 | 206 | 205 | 206 | 15,000 |
2000/09/04 | 205 | 215 | 205 | 215 | 2,000 |
2000/09/01 | 209 | 216 | 209 | 215 | 7,000 |
2000/08/31 | 204 | 205 | 204 | 205 | 12,000 |
2000/08/30 | 208 | 208 | 205 | 205 | 2,000 |
2000/08/29 | 208 | 208 | 208 | 208 | 2,000 |
2000/08/28 | 220 | 223 | 210 | 210 | 13,000 |
2000/08/25 | 213 | 215 | 203 | 215 | 20,000 |
2000/08/24 | 204 | 208 | 201 | 203 | 31,000 |
2000/08/23 | 205 | 205 | 205 | 205 | 2,000 |
2000/08/22 | 203 | 203 | 201 | 202 | 5,000 |
2000/08/21 | 203 | 203 | 201 | 203 | 8,000 |
2000/08/18 | 214 | 214 | 202 | 202 | 9,000 |
2000/08/17 | 208 | 208 | 201 | 201 | 4,000 |
2000/08/16 | 201 | 201 | 200 | 201 | 16,000 |
2000/08/15 | 204 | 214 | 200 | 212 | 14,000 |
2000/08/14 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/11 | 200 | 215 | 200 | 215 | 4,000 |
2000/08/09 | 210 | 210 | 210 | 210 | 2,000 |
2000/08/08 | 210 | 210 | 210 | 210 | 4,000 |
2000/08/07 | 220 | 225 | 215 | 225 | 13,000 |
2000/08/04 | 200 | 208 | 200 | 208 | 4,000 |
2000/08/03 | 200 | 200 | 198 | 198 | 6,000 |
2000/08/02 | 196 | 198 | 196 | 198 | 3,000 |
2000/08/01 | 194 | 194 | 193 | 193 | 2,000 |
2000/07/31 | 185 | 195 | 185 | 188 | 20,000 |
2000/07/28 | 217 | 217 | 217 | 217 | 1,000 |
2000/07/27 | 210 | 210 | 207 | 207 | 3,000 |
2000/07/26 | 215 | 215 | 212 | 212 | 5,000 |
2000/07/25 | 219 | 219 | 207 | 208 | 21,000 |
2000/07/24 | 221 | 221 | 201 | 201 | 7,000 |
2000/07/21 | 225 | 225 | 220 | 220 | 17,000 |
2000/07/19 | 225 | 225 | 225 | 225 | 6,000 |
2000/07/18 | 228 | 240 | 228 | 235 | 16,000 |
2000/07/17 | 240 | 240 | 230 | 230 | 23,000 |
2000/07/14 | 240 | 240 | 240 | 240 | 7,000 |
2000/07/13 | 251 | 251 | 240 | 241 | 41,000 |
2000/07/12 | 249 | 256 | 248 | 254 | 92,000 |
2000/07/11 | 245 | 249 | 243 | 245 | 53,000 |
2000/07/10 | 238 | 244 | 238 | 240 | 20,000 |
2000/07/07 | 242 | 242 | 231 | 238 | 39,000 |
2000/07/06 | 245 | 250 | 232 | 232 | 43,000 |
2000/07/05 | 236 | 239 | 233 | 236 | 105,000 |
2000/07/04 | 238 | 239 | 231 | 231 | 36,000 |
2000/07/03 | 230 | 239 | 230 | 236 | 52,000 |
2000/06/30 | 232 | 232 | 220 | 220 | 37,000 |
2000/06/29 | 219 | 230 | 219 | 230 | 62,000 |
2000/06/28 | 203 | 220 | 203 | 211 | 22,000 |
2000/06/27 | 201 | 205 | 201 | 205 | 7,000 |
2000/06/26 | 201 | 201 | 201 | 201 | 2,000 |
2000/06/23 | 201 | 205 | 200 | 205 | 9,000 |
2000/06/22 | 205 | 205 | 200 | 200 | 22,000 |
2000/06/21 | 199 | 209 | 198 | 204 | 9,000 |
2000/06/20 | 206 | 206 | 191 | 200 | 32,000 |
2000/06/19 | 210 | 213 | 206 | 206 | 20,000 |
2000/06/16 | 210 | 212 | 206 | 208 | 11,000 |
2000/06/15 | 211 | 213 | 210 | 210 | 13,000 |
2000/06/14 | 210 | 210 | 207 | 207 | 7,000 |
2000/06/13 | 215 | 220 | 206 | 206 | 67,000 |
2000/06/12 | 215 | 220 | 215 | 215 | 86,000 |
2000/06/09 | 205 | 210 | 205 | 206 | 32,000 |
2000/06/08 | 201 | 205 | 200 | 205 | 9,000 |
2000/06/07 | 200 | 200 | 198 | 198 | 22,000 |
2000/06/06 | 207 | 207 | 201 | 201 | 11,000 |
2000/06/05 | 210 | 213 | 207 | 213 | 23,000 |
2000/06/02 | 223 | 223 | 215 | 215 | 132,000 |
2000/06/01 | 208 | 221 | 208 | 217 | 210,000 |
2000/05/31 | 185 | 210 | 185 | 192 | 68,000 |
2000/05/30 | 185 | 185 | 185 | 185 | 1,000 |
2000/05/29 | 187 | 188 | 180 | 186 | 25,000 |
2000/05/26 | 175 | 175 | 172 | 172 | 3,000 |
2000/05/25 | 178 | 179 | 178 | 179 | 8,000 |
2000/05/24 | 144 | 169 | 144 | 168 | 18,000 |
2000/05/23 | 169 | 169 | 169 | 169 | 2,000 |
2000/05/22 | 166 | 166 | 166 | 166 | 4,000 |
2000/05/19 | 165 | 165 | 165 | 165 | 3,000 |
2000/05/18 | 173 | 173 | 170 | 170 | 12,000 |
2000/05/17 | 172 | 174 | 170 | 170 | 10,000 |
2000/05/16 | 171 | 171 | 171 | 171 | 6,000 |
2000/05/15 | 171 | 171 | 171 | 171 | 9,000 |
2000/05/12 | 177 | 177 | 177 | 177 | 6,000 |
2000/05/11 | 178 | 178 | 178 | 178 | 1,000 |
2000/05/10 | 178 | 178 | 178 | 178 | 5,000 |
2000/05/09 | 173 | 178 | 173 | 178 | 9,000 |
2000/05/08 | 171 | 171 | 170 | 170 | 2,000 |
2000/05/02 | 169 | 170 | 164 | 170 | 10,000 |
2000/05/01 | 170 | 170 | 158 | 158 | 14,000 |
2000/04/27 | 176 | 176 | 175 | 175 | 4,000 |
2000/04/26 | 170 | 170 | 170 | 170 | 2,000 |
2000/04/25 | 185 | 190 | 185 | 190 | 9,000 |
2000/04/24 | 170 | 170 | 170 | 170 | 1,000 |
2000/04/21 | 173 | 173 | 172 | 172 | 6,000 |
2000/04/20 | 175 | 175 | 173 | 173 | 8,000 |
2000/04/19 | 179 | 179 | 175 | 175 | 10,000 |
2000/04/18 | 171 | 173 | 171 | 173 | 4,000 |
2000/04/17 | 180 | 181 | 180 | 180 | 8,000 |
2000/04/14 | 182 | 182 | 182 | 182 | 10,000 |
2000/04/13 | 182 | 182 | 181 | 182 | 13,000 |
2000/04/12 | 181 | 181 | 181 | 181 | 14,000 |
2000/04/11 | 182 | 182 | 180 | 181 | 15,000 |
2000/04/10 | 185 | 185 | 180 | 180 | 2,000 |
2000/04/07 | 185 | 185 | 185 | 185 | 11,000 |
2000/04/06 | 186 | 186 | 185 | 185 | 6,000 |
2000/04/05 | 185 | 185 | 185 | 185 | 3,000 |
2000/04/04 | 183 | 185 | 183 | 185 | 4,000 |
2000/03/31 | 185 | 185 | 182 | 184 | 3,000 |
2000/03/29 | 188 | 190 | 188 | 190 | 15,000 |
2000/03/28 | 188 | 188 | 188 | 188 | 3,000 |
2000/03/27 | 192 | 192 | 190 | 191 | 5,000 |
2000/03/24 | 195 | 195 | 194 | 194 | 10,000 |
2000/03/23 | 190 | 190 | 186 | 186 | 12,000 |
2000/03/22 | 192 | 192 | 190 | 190 | 5,000 |
2000/03/21 | 192 | 192 | 192 | 192 | 1,000 |
2000/03/17 | 192 | 192 | 186 | 186 | 8,000 |
2000/03/16 | 188 | 190 | 183 | 185 | 10,000 |
2000/03/15 | 181 | 188 | 180 | 188 | 8,000 |
2000/03/14 | 185 | 185 | 183 | 183 | 14,000 |
2000/03/13 | 185 | 185 | 185 | 185 | 3,000 |
2000/03/10 | 185 | 185 | 184 | 185 | 11,000 |
2000/03/09 | 185 | 195 | 185 | 192 | 19,000 |
2000/03/08 | 194 | 194 | 188 | 188 | 11,000 |
2000/03/07 | 185 | 194 | 185 | 194 | 70,000 |
2000/03/06 | 186 | 186 | 184 | 184 | 8,000 |
2000/03/03 | 183 | 184 | 183 | 184 | 8,000 |
2000/03/02 | 195 | 195 | 184 | 184 | 4,000 |
2000/03/01 | 193 | 194 | 182 | 182 | 6,000 |
2000/02/29 | 180 | 193 | 180 | 193 | 8,000 |
2000/02/28 | 180 | 193 | 180 | 181 | 4,000 |
2000/02/25 | 194 | 195 | 180 | 180 | 17,000 |
2000/02/24 | 183 | 183 | 183 | 183 | 8,000 |
2000/02/23 | 180 | 181 | 180 | 181 | 2,000 |
2000/02/22 | 181 | 181 | 180 | 180 | 4,000 |
2000/02/21 | 185 | 195 | 185 | 195 | 5,000 |
2000/02/18 | 195 | 195 | 193 | 195 | 4,000 |
2000/02/17 | 180 | 199 | 180 | 199 | 11,000 |
2000/02/16 | 180 | 180 | 175 | 177 | 4,000 |
2000/02/15 | 190 | 190 | 185 | 185 | 4,000 |
2000/02/14 | 193 | 193 | 190 | 190 | 15,000 |
2000/02/10 | 191 | 191 | 190 | 190 | 18,000 |
2000/02/09 | 194 | 194 | 192 | 192 | 2,000 |
2000/02/08 | 192 | 200 | 191 | 200 | 11,000 |
2000/02/07 | 192 | 192 | 192 | 192 | 1,000 |
2000/02/04 | 191 | 195 | 190 | 190 | 11,000 |
2000/02/03 | 192 | 201 | 192 | 194 | 8,000 |
2000/02/02 | 203 | 207 | 202 | 207 | 9,000 |
2000/02/01 | 192 | 193 | 191 | 192 | 27,000 |
2000/01/31 | 196 | 196 | 192 | 192 | 4,000 |
2000/01/28 | 191 | 200 | 191 | 200 | 21,000 |
2000/01/27 | 191 | 203 | 191 | 203 | 8,000 |
2000/01/26 | 192 | 192 | 190 | 190 | 6,000 |
2000/01/25 | 208 | 208 | 191 | 192 | 9,000 |
2000/01/24 | 199 | 199 | 190 | 190 | 3,000 |
2000/01/21 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/20 | 205 | 205 | 200 | 200 | 12,000 |
2000/01/19 | 195 | 209 | 195 | 195 | 7,000 |
2000/01/18 | 200 | 200 | 195 | 195 | 8,000 |
2000/01/17 | 190 | 200 | 190 | 200 | 11,000 |
2000/01/14 | 193 | 193 | 180 | 190 | 12,000 |
2000/01/13 | 183 | 193 | 183 | 193 | 12,000 |
2000/01/12 | 168 | 185 | 168 | 185 | 38,000 |
2000/01/11 | 170 | 171 | 166 | 169 | 24,000 |
2000/01/07 | 165 | 165 | 165 | 165 | 11,000 |
2000/01/06 | 173 | 175 | 165 | 165 | 34,000 |
2000/01/05 | 174 | 175 | 173 | 173 | 6,000 |
2000/01/04 | 174 | 174 | 174 | 174 | 1,000 |