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 |
---|---|---|---|---|---|
2001/12/28 | 205 | 210 | 204 | 210 | 11,000 |
2001/12/27 | 210 | 210 | 204 | 205 | 8,000 |
2001/12/26 | 207 | 210 | 203 | 210 | 8,000 |
2001/12/25 | 213 | 213 | 202 | 209 | 12,000 |
2001/12/21 | 198 | 204 | 198 | 198 | 11,000 |
2001/12/20 | 198 | 202 | 197 | 202 | 7,000 |
2001/12/19 | 213 | 213 | 190 | 200 | 23,000 |
2001/12/18 | 209 | 218 | 209 | 209 | 20,000 |
2001/12/17 | 205 | 206 | 201 | 206 | 16,000 |
2001/12/14 | 207 | 207 | 200 | 200 | 19,000 |
2001/12/13 | 200 | 205 | 200 | 205 | 10,000 |
2001/12/12 | 203 | 203 | 198 | 198 | 12,000 |
2001/12/11 | 199 | 203 | 196 | 203 | 29,000 |
2001/12/10 | 214 | 214 | 209 | 209 | 9,000 |
2001/12/07 | 220 | 220 | 210 | 219 | 63,000 |
2001/12/06 | 227 | 228 | 212 | 225 | 47,000 |
2001/12/05 | 219 | 228 | 215 | 228 | 52,000 |
2001/12/04 | 220 | 224 | 217 | 224 | 24,000 |
2001/12/03 | 230 | 237 | 215 | 230 | 60,000 |
2001/11/30 | 242 | 242 | 232 | 242 | 18,000 |
2001/11/29 | 240 | 243 | 231 | 243 | 51,000 |
2001/11/28 | 243 | 244 | 236 | 242 | 46,000 |
2001/11/27 | 242 | 246 | 239 | 240 | 68,000 |
2001/11/26 | 254 | 254 | 230 | 245 | 136,000 |
2001/11/22 | 233 | 253 | 225 | 249 | 326,000 |
2001/11/21 | 205 | 230 | 191 | 223 | 57,000 |
2001/11/20 | 206 | 206 | 203 | 205 | 11,000 |
2001/11/19 | 214 | 214 | 212 | 212 | 16,000 |
2001/11/16 | 196 | 196 | 195 | 196 | 10,000 |
2001/11/15 | 191 | 197 | 190 | 192 | 25,000 |
2001/11/14 | 195 | 200 | 192 | 195 | 18,000 |
2001/11/13 | 200 | 200 | 190 | 195 | 28,000 |
2001/11/12 | 210 | 210 | 205 | 207 | 24,000 |
2001/11/09 | 208 | 214 | 206 | 206 | 13,000 |
2001/11/08 | 211 | 214 | 207 | 214 | 12,000 |
2001/11/07 | 214 | 214 | 209 | 211 | 15,000 |
2001/11/06 | 211 | 215 | 211 | 215 | 12,000 |
2001/11/05 | 211 | 212 | 208 | 208 | 17,000 |
2001/11/02 | 213 | 213 | 210 | 210 | 12,000 |
2001/11/01 | 212 | 213 | 207 | 210 | 25,000 |
2001/10/31 | 211 | 212 | 210 | 212 | 7,000 |
2001/10/30 | 211 | 211 | 207 | 210 | 24,000 |
2001/10/29 | 213 | 213 | 209 | 211 | 5,000 |
2001/10/26 | 209 | 211 | 208 | 211 | 29,000 |
2001/10/25 | 206 | 210 | 206 | 210 | 17,000 |
2001/10/24 | 209 | 209 | 209 | 209 | 10,000 |
2001/10/23 | 210 | 210 | 206 | 206 | 35,000 |
2001/10/22 | 208 | 208 | 207 | 207 | 18,000 |
2001/10/19 | 207 | 211 | 207 | 210 | 11,000 |
2001/10/18 | 208 | 211 | 205 | 206 | 17,000 |
2001/10/17 | 204 | 211 | 204 | 211 | 39,000 |
2001/10/16 | 196 | 203 | 196 | 203 | 9,000 |
2001/10/15 | 200 | 210 | 200 | 210 | 19,000 |
2001/10/12 | 208 | 213 | 205 | 213 | 15,000 |
2001/10/11 | 206 | 210 | 205 | 210 | 16,000 |
2001/10/10 | 200 | 204 | 200 | 204 | 9,000 |
2001/10/09 | 197 | 201 | 197 | 201 | 23,000 |
2001/10/05 | 196 | 197 | 195 | 197 | 19,000 |
2001/10/04 | 189 | 196 | 189 | 190 | 16,000 |
2001/10/03 | 188 | 190 | 187 | 187 | 8,000 |
2001/10/02 | 186 | 187 | 185 | 186 | 16,000 |
2001/10/01 | 185 | 185 | 184 | 185 | 15,000 |
2001/09/28 | 189 | 189 | 184 | 187 | 15,000 |
2001/09/27 | 193 | 194 | 193 | 193 | 5,000 |
2001/09/26 | 191 | 194 | 190 | 194 | 3,000 |
2001/09/25 | 208 | 208 | 189 | 191 | 22,000 |
2001/09/21 | 185 | 185 | 183 | 183 | 5,000 |
2001/09/20 | 199 | 200 | 188 | 188 | 27,000 |
2001/09/19 | 194 | 199 | 194 | 198 | 15,000 |
2001/09/18 | 175 | 188 | 175 | 188 | 16,000 |
2001/09/17 | 184 | 184 | 175 | 176 | 33,000 |
2001/09/14 | 189 | 189 | 180 | 180 | 29,000 |
2001/09/13 | 185 | 185 | 178 | 179 | 24,000 |
2001/09/12 | 173 | 179 | 173 | 173 | 106,000 |
2001/09/11 | 196 | 199 | 196 | 198 | 21,000 |
2001/09/10 | 208 | 208 | 195 | 195 | 34,000 |
2001/09/07 | 210 | 210 | 206 | 208 | 19,000 |
2001/09/06 | 209 | 215 | 207 | 210 | 34,000 |
2001/09/05 | 217 | 217 | 208 | 208 | 39,000 |
2001/09/04 | 221 | 221 | 215 | 215 | 22,000 |
2001/09/03 | 228 | 229 | 221 | 221 | 30,000 |
2001/08/31 | 227 | 227 | 222 | 227 | 48,000 |
2001/08/30 | 230 | 235 | 227 | 230 | 58,000 |
2001/08/29 | 250 | 251 | 231 | 235 | 95,000 |
2001/08/28 | 257 | 257 | 248 | 253 | 87,000 |
2001/08/27 | 262 | 264 | 250 | 255 | 202,000 |
2001/08/24 | 270 | 278 | 251 | 258 | 262,000 |
2001/08/23 | 258 | 272 | 255 | 270 | 485,000 |
2001/08/22 | 229 | 249 | 228 | 249 | 161,000 |
2001/08/21 | 228 | 236 | 227 | 235 | 116,000 |
2001/08/20 | 224 | 228 | 220 | 226 | 56,000 |
2001/08/17 | 224 | 225 | 221 | 225 | 27,000 |
2001/08/16 | 223 | 225 | 219 | 224 | 73,000 |
2001/08/15 | 225 | 232 | 224 | 224 | 128,000 |
2001/08/14 | 214 | 225 | 214 | 222 | 104,000 |
2001/08/13 | 212 | 215 | 212 | 214 | 30,000 |
2001/08/10 | 208 | 213 | 206 | 209 | 105,000 |
2001/08/09 | 207 | 207 | 204 | 204 | 30,000 |
2001/08/08 | 208 | 208 | 207 | 207 | 7,000 |
2001/08/07 | 210 | 210 | 208 | 209 | 31,000 |
2001/08/06 | 210 | 210 | 209 | 210 | 34,000 |
2001/08/03 | 206 | 213 | 206 | 213 | 20,000 |
2001/08/02 | 218 | 218 | 205 | 205 | 17,000 |
2001/08/01 | 215 | 219 | 210 | 210 | 30,000 |
2001/07/31 | 208 | 213 | 207 | 213 | 20,000 |
2001/07/30 | 209 | 210 | 208 | 208 | 8,000 |
2001/07/27 | 203 | 208 | 203 | 208 | 20,000 |
2001/07/26 | 204 | 204 | 200 | 200 | 8,000 |
2001/07/25 | 199 | 202 | 199 | 202 | 35,000 |
2001/07/24 | 197 | 197 | 191 | 193 | 16,000 |
2001/07/23 | 202 | 202 | 200 | 200 | 13,000 |
2001/07/19 | 205 | 205 | 202 | 202 | 9,000 |
2001/07/18 | 206 | 206 | 205 | 205 | 5,000 |
2001/07/17 | 210 | 210 | 210 | 210 | 4,000 |
2001/07/16 | 213 | 215 | 211 | 211 | 27,000 |
2001/07/13 | 206 | 212 | 205 | 212 | 45,000 |
2001/07/12 | 203 | 206 | 202 | 204 | 12,000 |
2001/07/11 | 203 | 205 | 201 | 202 | 20,000 |
2001/07/10 | 208 | 208 | 201 | 206 | 19,000 |
2001/07/09 | 210 | 210 | 205 | 209 | 6,000 |
2001/07/06 | 212 | 215 | 210 | 215 | 12,000 |
2001/07/05 | 221 | 223 | 215 | 215 | 21,000 |
2001/07/04 | 221 | 221 | 216 | 216 | 9,000 |
2001/07/03 | 220 | 221 | 220 | 220 | 22,000 |
2001/07/02 | 217 | 220 | 217 | 218 | 15,000 |
2001/06/29 | 218 | 218 | 216 | 216 | 16,000 |
2001/06/28 | 222 | 222 | 216 | 218 | 35,000 |
2001/06/27 | 209 | 228 | 209 | 220 | 231,000 |
2001/06/26 | 206 | 209 | 206 | 207 | 10,000 |
2001/06/25 | 206 | 206 | 203 | 205 | 14,000 |
2001/06/22 | 208 | 209 | 205 | 205 | 16,000 |
2001/06/21 | 207 | 210 | 207 | 210 | 6,000 |
2001/06/20 | 208 | 210 | 207 | 207 | 4,000 |
2001/06/19 | 210 | 212 | 210 | 210 | 22,000 |
2001/06/18 | 205 | 205 | 203 | 203 | 5,000 |
2001/06/15 | 205 | 208 | 205 | 205 | 6,000 |
2001/06/14 | 208 | 208 | 205 | 205 | 11,000 |
2001/06/13 | 210 | 210 | 210 | 210 | 5,000 |
2001/06/12 | 210 | 212 | 210 | 212 | 10,000 |
2001/06/11 | 213 | 213 | 211 | 211 | 16,000 |
2001/06/08 | 210 | 220 | 210 | 213 | 44,000 |
2001/06/07 | 209 | 209 | 203 | 205 | 14,000 |
2001/06/06 | 207 | 210 | 206 | 210 | 45,000 |
2001/06/05 | 206 | 207 | 206 | 206 | 4,000 |
2001/06/04 | 203 | 208 | 203 | 208 | 4,000 |
2001/06/01 | 205 | 205 | 202 | 205 | 14,000 |
2001/05/31 | 204 | 212 | 200 | 212 | 28,000 |
2001/05/30 | 204 | 204 | 202 | 204 | 22,000 |
2001/05/29 | 209 | 209 | 203 | 207 | 35,000 |
2001/05/28 | 221 | 221 | 210 | 210 | 71,000 |
2001/05/25 | 209 | 224 | 208 | 224 | 59,000 |
2001/05/24 | 205 | 209 | 205 | 205 | 16,000 |
2001/05/23 | 205 | 207 | 205 | 205 | 30,000 |
2001/05/22 | 207 | 209 | 206 | 206 | 18,000 |
2001/05/21 | 210 | 210 | 208 | 210 | 14,000 |
2001/05/18 | 210 | 212 | 203 | 212 | 50,000 |
2001/05/17 | 210 | 210 | 208 | 210 | 16,000 |
2001/05/16 | 207 | 212 | 207 | 210 | 14,000 |
2001/05/15 | 211 | 213 | 205 | 205 | 25,000 |
2001/05/14 | 204 | 210 | 204 | 210 | 25,000 |
2001/05/11 | 201 | 202 | 201 | 201 | 3,000 |
2001/05/10 | 202 | 202 | 201 | 201 | 3,000 |
2001/05/09 | 208 | 209 | 193 | 203 | 37,000 |
2001/05/08 | 210 | 214 | 210 | 212 | 25,000 |
2001/05/07 | 215 | 217 | 211 | 212 | 22,000 |
2001/05/02 | 204 | 208 | 202 | 207 | 37,000 |
2001/05/01 | 203 | 206 | 202 | 205 | 25,000 |
2001/04/27 | 201 | 202 | 201 | 202 | 8,000 |
2001/04/26 | 194 | 203 | 194 | 203 | 39,000 |
2001/04/25 | 192 | 194 | 191 | 194 | 19,000 |
2001/04/24 | 192 | 192 | 192 | 192 | 1,000 |
2001/04/23 | 191 | 193 | 190 | 193 | 21,000 |
2001/04/20 | 188 | 193 | 188 | 193 | 9,000 |
2001/04/19 | 189 | 189 | 188 | 188 | 4,000 |
2001/04/18 | 190 | 190 | 186 | 187 | 23,000 |
2001/04/17 | 192 | 192 | 189 | 189 | 12,000 |
2001/04/16 | 195 | 195 | 192 | 192 | 40,000 |
2001/04/13 | 189 | 196 | 188 | 193 | 87,000 |
2001/04/12 | 184 | 186 | 183 | 186 | 63,000 |
2001/04/11 | 184 | 184 | 182 | 184 | 34,000 |
2001/04/10 | 185 | 185 | 183 | 183 | 50,000 |
2001/04/09 | 189 | 189 | 185 | 185 | 4,000 |
2001/04/06 | 190 | 190 | 187 | 187 | 17,000 |
2001/04/05 | 185 | 189 | 185 | 189 | 7,000 |
2001/04/04 | 185 | 185 | 185 | 185 | 2,000 |
2001/04/03 | 190 | 190 | 185 | 185 | 9,000 |
2001/04/02 | 190 | 190 | 190 | 190 | 4,000 |
2001/03/30 | 190 | 190 | 190 | 190 | 4,000 |
2001/03/29 | 190 | 190 | 190 | 190 | 6,000 |
2001/03/28 | 193 | 193 | 190 | 190 | 7,000 |
2001/03/27 | 196 | 196 | 195 | 195 | 3,000 |
2001/03/26 | 198 | 198 | 191 | 193 | 11,000 |
2001/03/23 | 185 | 200 | 185 | 200 | 21,000 |
2001/03/22 | 180 | 185 | 180 | 180 | 34,000 |
2001/03/21 | 180 | 180 | 176 | 180 | 17,000 |
2001/03/19 | 176 | 177 | 176 | 177 | 11,000 |
2001/03/16 | 180 | 180 | 175 | 176 | 9,000 |
2001/03/15 | 175 | 175 | 175 | 175 | 5,000 |
2001/03/14 | 178 | 178 | 178 | 178 | 2,000 |
2001/03/13 | 178 | 178 | 178 | 178 | 1,000 |
2001/03/12 | 178 | 178 | 178 | 178 | 3,000 |
2001/03/09 | 180 | 180 | 180 | 180 | 2,000 |
2001/03/08 | 177 | 180 | 177 | 180 | 6,000 |
2001/03/06 | 180 | 180 | 176 | 176 | 3,000 |
2001/03/05 | 180 | 180 | 175 | 175 | 9,000 |
2001/03/02 | 179 | 180 | 178 | 180 | 10,000 |
2001/03/01 | 179 | 180 | 179 | 180 | 4,000 |
2001/02/28 | 180 | 180 | 179 | 179 | 14,000 |
2001/02/27 | 179 | 179 | 179 | 179 | 11,000 |
2001/02/26 | 179 | 179 | 179 | 179 | 7,000 |
2001/02/23 | 179 | 179 | 179 | 179 | 10,000 |
2001/02/22 | 178 | 178 | 178 | 178 | 1,000 |
2001/02/21 | 178 | 178 | 177 | 177 | 5,000 |
2001/02/20 | 179 | 179 | 175 | 177 | 4,000 |
2001/02/19 | 177 | 180 | 177 | 180 | 11,000 |
2001/02/16 | 177 | 177 | 177 | 177 | 5,000 |
2001/02/15 | 177 | 177 | 177 | 177 | 2,000 |
2001/02/14 | 175 | 177 | 172 | 173 | 11,000 |
2001/02/13 | 180 | 180 | 173 | 175 | 13,000 |
2001/02/09 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/08 | 180 | 180 | 180 | 180 | 3,000 |
2001/02/07 | 176 | 176 | 176 | 176 | 6,000 |
2001/02/06 | 183 | 183 | 183 | 183 | 1,000 |
2001/02/05 | 178 | 178 | 178 | 178 | 1,000 |
2001/02/02 | 180 | 180 | 178 | 178 | 7,000 |
2001/02/01 | 180 | 180 | 179 | 179 | 6,000 |
2001/01/30 | 179 | 180 | 177 | 177 | 4,000 |
2001/01/29 | 182 | 182 | 180 | 180 | 2,000 |
2001/01/25 | 185 | 185 | 185 | 185 | 8,000 |
2001/01/24 | 180 | 180 | 177 | 177 | 3,000 |
2001/01/23 | 177 | 177 | 177 | 177 | 2,000 |
2001/01/22 | 180 | 180 | 180 | 180 | 5,000 |
2001/01/19 | 175 | 175 | 175 | 175 | 6,000 |
2001/01/18 | 171 | 175 | 171 | 175 | 6,000 |
2001/01/17 | 173 | 173 | 171 | 171 | 7,000 |
2001/01/16 | 174 | 174 | 174 | 174 | 4,000 |
2001/01/15 | 173 | 173 | 173 | 173 | 5,000 |
2001/01/12 | 171 | 171 | 170 | 171 | 19,000 |
2001/01/11 | 172 | 172 | 172 | 172 | 6,000 |
2001/01/10 | 172 | 172 | 172 | 172 | 2,000 |
2001/01/09 | 173 | 173 | 172 | 172 | 83,000 |
2001/01/05 | 172 | 172 | 172 | 172 | 2,000 |
2001/01/04 | 174 | 174 | 173 | 173 | 104,000 |