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 |
|---|---|---|---|---|---|
| 2003/12/30 | 350 | 350 | 345 | 346 | 35,000 |
| 2003/12/29 | 340 | 350 | 340 | 350 | 38,000 |
| 2003/12/26 | 328 | 335 | 327 | 335 | 37,000 |
| 2003/12/25 | 330 | 330 | 317 | 325 | 52,000 |
| 2003/12/24 | 330 | 330 | 325 | 330 | 21,000 |
| 2003/12/22 | 335 | 335 | 330 | 330 | 21,000 |
| 2003/12/19 | 341 | 341 | 330 | 335 | 32,000 |
| 2003/12/18 | 341 | 341 | 336 | 340 | 39,000 |
| 2003/12/17 | 343 | 344 | 335 | 341 | 56,000 |
| 2003/12/16 | 321 | 346 | 320 | 346 | 142,000 |
| 2003/12/15 | 340 | 340 | 328 | 335 | 56,000 |
| 2003/12/12 | 316 | 328 | 316 | 328 | 24,000 |
| 2003/12/11 | 310 | 314 | 310 | 314 | 29,000 |
| 2003/12/10 | 320 | 320 | 310 | 310 | 29,000 |
| 2003/12/09 | 323 | 323 | 320 | 320 | 16,000 |
| 2003/12/08 | 323 | 323 | 315 | 323 | 52,000 |
| 2003/12/05 | 315 | 324 | 315 | 323 | 43,000 |
| 2003/12/04 | 300 | 305 | 300 | 305 | 9,000 |
| 2003/12/03 | 293 | 300 | 293 | 296 | 18,000 |
| 2003/12/02 | 302 | 302 | 293 | 293 | 3,000 |
| 2003/12/01 | 288 | 291 | 288 | 291 | 40,000 |
| 2003/11/28 | 292 | 292 | 282 | 290 | 28,000 |
| 2003/11/27 | 292 | 293 | 288 | 288 | 8,000 |
| 2003/11/26 | 289 | 292 | 288 | 292 | 14,000 |
| 2003/11/25 | 276 | 279 | 276 | 278 | 22,000 |
| 2003/11/21 | 274 | 278 | 270 | 275 | 30,000 |
| 2003/11/20 | 281 | 281 | 275 | 275 | 8,000 |
| 2003/11/19 | 280 | 280 | 277 | 279 | 23,000 |
| 2003/11/18 | 276 | 282 | 276 | 282 | 38,000 |
| 2003/11/17 | 294 | 297 | 280 | 281 | 23,000 |
| 2003/11/14 | 300 | 300 | 299 | 299 | 4,000 |
| 2003/11/13 | 310 | 310 | 295 | 297 | 34,000 |
| 2003/11/12 | 310 | 310 | 309 | 309 | 15,000 |
| 2003/11/11 | 324 | 324 | 310 | 311 | 16,000 |
| 2003/11/10 | 324 | 327 | 324 | 324 | 14,000 |
| 2003/11/07 | 325 | 325 | 323 | 324 | 11,000 |
| 2003/11/06 | 327 | 327 | 322 | 327 | 29,000 |
| 2003/11/05 | 323 | 325 | 320 | 323 | 14,000 |
| 2003/11/04 | 318 | 323 | 318 | 320 | 7,000 |
| 2003/10/31 | 318 | 318 | 317 | 317 | 12,000 |
| 2003/10/30 | 317 | 318 | 315 | 317 | 16,000 |
| 2003/10/29 | 325 | 325 | 319 | 322 | 13,000 |
| 2003/10/28 | 316 | 320 | 315 | 320 | 7,000 |
| 2003/10/27 | 320 | 320 | 315 | 315 | 3,000 |
| 2003/10/24 | 324 | 329 | 315 | 315 | 41,000 |
| 2003/10/23 | 326 | 334 | 318 | 329 | 43,000 |
| 2003/10/22 | 351 | 351 | 332 | 343 | 72,000 |
| 2003/10/21 | 355 | 355 | 340 | 347 | 256,000 |
| 2003/10/20 | 326 | 326 | 320 | 325 | 32,000 |
| 2003/10/17 | 320 | 325 | 317 | 325 | 41,000 |
| 2003/10/16 | 303 | 318 | 303 | 318 | 88,000 |
| 2003/10/15 | 302 | 305 | 302 | 302 | 16,000 |
| 2003/10/14 | 302 | 305 | 301 | 301 | 25,000 |
| 2003/10/10 | 302 | 306 | 300 | 302 | 70,000 |
| 2003/10/09 | 302 | 306 | 298 | 305 | 19,000 |
| 2003/10/08 | 309 | 309 | 304 | 304 | 13,000 |
| 2003/10/07 | 312 | 313 | 310 | 310 | 12,000 |
| 2003/10/06 | 315 | 316 | 310 | 310 | 31,000 |
| 2003/10/03 | 315 | 318 | 313 | 315 | 24,000 |
| 2003/10/02 | 309 | 315 | 309 | 314 | 22,000 |
| 2003/10/01 | 306 | 310 | 306 | 308 | 18,000 |
| 2003/09/30 | 306 | 310 | 306 | 310 | 9,000 |
| 2003/09/29 | 316 | 316 | 305 | 305 | 47,000 |
| 2003/09/26 | 312 | 316 | 312 | 316 | 25,000 |
| 2003/09/25 | 304 | 316 | 304 | 316 | 14,000 |
| 2003/09/24 | 330 | 330 | 316 | 319 | 8,000 |
| 2003/09/22 | 333 | 337 | 327 | 335 | 100,000 |
| 2003/09/19 | 332 | 337 | 332 | 333 | 6,000 |
| 2003/09/18 | 340 | 344 | 340 | 344 | 24,000 |
| 2003/09/17 | 334 | 342 | 330 | 340 | 38,000 |
| 2003/09/16 | 332 | 338 | 332 | 332 | 28,000 |
| 2003/09/12 | 324 | 335 | 321 | 332 | 36,000 |
| 2003/09/11 | 330 | 330 | 324 | 326 | 65,000 |
| 2003/09/10 | 333 | 340 | 327 | 327 | 36,000 |
| 2003/09/09 | 335 | 343 | 331 | 334 | 43,000 |
| 2003/09/08 | 330 | 335 | 330 | 335 | 38,000 |
| 2003/09/05 | 339 | 339 | 328 | 328 | 34,000 |
| 2003/09/04 | 340 | 340 | 333 | 333 | 10,000 |
| 2003/09/03 | 347 | 347 | 336 | 340 | 13,000 |
| 2003/09/02 | 349 | 349 | 345 | 347 | 36,000 |
| 2003/09/01 | 335 | 353 | 335 | 353 | 166,000 |
| 2003/08/29 | 320 | 334 | 316 | 334 | 49,000 |
| 2003/08/28 | 322 | 322 | 316 | 316 | 39,000 |
| 2003/08/27 | 330 | 330 | 323 | 323 | 16,000 |
| 2003/08/26 | 318 | 325 | 318 | 325 | 10,000 |
| 2003/08/25 | 327 | 327 | 315 | 322 | 32,000 |
| 2003/08/22 | 333 | 335 | 328 | 328 | 27,000 |
| 2003/08/21 | 334 | 334 | 328 | 330 | 17,000 |
| 2003/08/20 | 334 | 334 | 331 | 334 | 30,000 |
| 2003/08/19 | 338 | 338 | 329 | 334 | 26,000 |
| 2003/08/18 | 330 | 338 | 325 | 338 | 79,000 |
| 2003/08/15 | 315 | 325 | 315 | 325 | 84,000 |
| 2003/08/14 | 314 | 314 | 308 | 310 | 22,000 |
| 2003/08/13 | 312 | 315 | 312 | 315 | 27,000 |
| 2003/08/12 | 317 | 317 | 305 | 311 | 23,000 |
| 2003/08/11 | 312 | 315 | 309 | 315 | 32,000 |
| 2003/08/08 | 314 | 314 | 302 | 312 | 37,000 |
| 2003/08/07 | 318 | 324 | 315 | 319 | 88,000 |
| 2003/08/06 | 300 | 315 | 295 | 313 | 125,000 |
| 2003/08/05 | 299 | 311 | 298 | 306 | 88,000 |
| 2003/08/04 | 293 | 296 | 292 | 296 | 20,000 |
| 2003/08/01 | 294 | 296 | 293 | 293 | 10,000 |
| 2003/07/31 | 287 | 292 | 287 | 292 | 37,000 |
| 2003/07/30 | 297 | 297 | 285 | 287 | 40,000 |
| 2003/07/29 | 306 | 306 | 292 | 297 | 19,000 |
| 2003/07/28 | 303 | 306 | 299 | 306 | 43,000 |
| 2003/07/25 | 300 | 300 | 296 | 300 | 57,000 |
| 2003/07/24 | 288 | 296 | 284 | 296 | 20,000 |
| 2003/07/23 | 289 | 289 | 284 | 287 | 30,000 |
| 2003/07/22 | 284 | 285 | 283 | 284 | 27,000 |
| 2003/07/18 | 279 | 285 | 277 | 279 | 73,000 |
| 2003/07/17 | 285 | 285 | 280 | 280 | 54,000 |
| 2003/07/16 | 298 | 298 | 287 | 290 | 27,000 |
| 2003/07/15 | 300 | 306 | 295 | 298 | 163,000 |
| 2003/07/14 | 287 | 295 | 285 | 290 | 76,000 |
| 2003/07/11 | 283 | 285 | 275 | 285 | 61,000 |
| 2003/07/10 | 281 | 284 | 280 | 282 | 28,000 |
| 2003/07/09 | 278 | 282 | 278 | 280 | 44,000 |
| 2003/07/08 | 279 | 290 | 277 | 287 | 97,000 |
| 2003/07/07 | 277 | 282 | 277 | 278 | 48,000 |
| 2003/07/04 | 286 | 286 | 280 | 280 | 14,000 |
| 2003/07/03 | 298 | 299 | 285 | 290 | 144,000 |
| 2003/07/02 | 280 | 304 | 280 | 299 | 257,000 |
| 2003/07/01 | 282 | 282 | 277 | 280 | 63,000 |
| 2003/06/30 | 276 | 285 | 276 | 283 | 168,000 |
| 2003/06/27 | 275 | 276 | 271 | 275 | 36,000 |
| 2003/06/26 | 278 | 278 | 266 | 274 | 62,000 |
| 2003/06/25 | 266 | 279 | 265 | 273 | 106,000 |
| 2003/06/24 | 268 | 269 | 265 | 267 | 24,000 |
| 2003/06/23 | 266 | 270 | 265 | 269 | 37,000 |
| 2003/06/20 | 264 | 268 | 262 | 266 | 47,000 |
| 2003/06/19 | 269 | 269 | 263 | 265 | 26,000 |
| 2003/06/18 | 271 | 271 | 266 | 270 | 37,000 |
| 2003/06/17 | 273 | 275 | 271 | 271 | 41,000 |
| 2003/06/16 | 274 | 274 | 270 | 273 | 86,000 |
| 2003/06/13 | 264 | 280 | 261 | 274 | 137,000 |
| 2003/06/12 | 266 | 266 | 262 | 263 | 24,000 |
| 2003/06/11 | 265 | 266 | 260 | 265 | 67,000 |
| 2003/06/10 | 267 | 267 | 264 | 265 | 29,000 |
| 2003/06/09 | 269 | 269 | 265 | 266 | 39,000 |
| 2003/06/06 | 269 | 270 | 263 | 265 | 42,000 |
| 2003/06/05 | 265 | 268 | 263 | 268 | 31,000 |
| 2003/06/04 | 267 | 270 | 265 | 265 | 78,000 |
| 2003/06/03 | 267 | 270 | 266 | 267 | 125,000 |
| 2003/06/02 | 257 | 266 | 257 | 265 | 130,000 |
| 2003/05/30 | 256 | 260 | 255 | 255 | 70,000 |
| 2003/05/29 | 260 | 260 | 255 | 255 | 17,000 |
| 2003/05/28 | 256 | 260 | 253 | 260 | 89,000 |
| 2003/05/27 | 256 | 260 | 252 | 253 | 73,000 |
| 2003/05/26 | 268 | 268 | 257 | 258 | 53,000 |
| 2003/05/23 | 270 | 272 | 265 | 270 | 121,000 |
| 2003/05/22 | 265 | 277 | 264 | 273 | 350,000 |
| 2003/05/21 | 265 | 267 | 258 | 264 | 253,000 |
| 2003/05/20 | 249 | 256 | 248 | 256 | 36,000 |
| 2003/05/19 | 255 | 255 | 247 | 255 | 69,000 |
| 2003/05/16 | 253 | 256 | 251 | 256 | 62,000 |
| 2003/05/15 | 259 | 260 | 254 | 254 | 55,000 |
| 2003/05/14 | 255 | 261 | 251 | 261 | 86,000 |
| 2003/05/13 | 267 | 267 | 256 | 258 | 144,000 |
| 2003/05/12 | 258 | 271 | 258 | 266 | 313,000 |
| 2003/05/09 | 255 | 260 | 253 | 257 | 127,000 |
| 2003/05/08 | 258 | 258 | 249 | 250 | 137,000 |
| 2003/05/07 | 253 | 262 | 249 | 260 | 462,000 |
| 2003/05/06 | 238 | 246 | 236 | 243 | 107,000 |
| 2003/05/02 | 238 | 239 | 236 | 236 | 45,000 |
| 2003/05/01 | 231 | 239 | 231 | 239 | 40,000 |
| 2003/04/30 | 231 | 234 | 230 | 230 | 13,000 |
| 2003/04/28 | 237 | 237 | 230 | 231 | 21,000 |
| 2003/04/25 | 234 | 234 | 226 | 230 | 51,000 |
| 2003/04/24 | 240 | 240 | 231 | 234 | 21,000 |
| 2003/04/23 | 243 | 243 | 237 | 237 | 59,000 |
| 2003/04/22 | 236 | 250 | 236 | 241 | 215,000 |
| 2003/04/21 | 235 | 235 | 231 | 231 | 16,000 |
| 2003/04/18 | 233 | 233 | 230 | 232 | 32,000 |
| 2003/04/17 | 235 | 235 | 233 | 235 | 4,000 |
| 2003/04/16 | 237 | 237 | 234 | 234 | 27,000 |
| 2003/04/15 | 235 | 237 | 231 | 234 | 38,000 |
| 2003/04/14 | 227 | 228 | 226 | 226 | 12,000 |
| 2003/04/11 | 229 | 230 | 228 | 228 | 19,000 |
| 2003/04/10 | 228 | 230 | 227 | 230 | 22,000 |
| 2003/04/09 | 226 | 227 | 225 | 226 | 12,000 |
| 2003/04/08 | 227 | 227 | 225 | 225 | 10,000 |
| 2003/04/07 | 228 | 228 | 225 | 225 | 15,000 |
| 2003/04/04 | 225 | 229 | 223 | 228 | 14,000 |
| 2003/04/03 | 224 | 225 | 223 | 225 | 30,000 |
| 2003/04/02 | 221 | 223 | 220 | 223 | 21,000 |
| 2003/04/01 | 221 | 222 | 220 | 222 | 20,000 |
| 2003/03/31 | 223 | 223 | 221 | 222 | 26,000 |
| 2003/03/28 | 225 | 225 | 223 | 223 | 6,000 |
| 2003/03/27 | 222 | 227 | 222 | 225 | 12,000 |
| 2003/03/26 | 229 | 229 | 224 | 226 | 10,000 |
| 2003/03/25 | 233 | 234 | 231 | 234 | 46,000 |
| 2003/03/24 | 232 | 236 | 231 | 233 | 71,000 |
| 2003/03/20 | 229 | 232 | 229 | 232 | 12,000 |
| 2003/03/19 | 231 | 231 | 227 | 230 | 28,000 |
| 2003/03/18 | 232 | 233 | 232 | 233 | 7,000 |
| 2003/03/17 | 225 | 229 | 225 | 229 | 25,000 |
| 2003/03/14 | 232 | 232 | 228 | 230 | 7,000 |
| 2003/03/13 | 226 | 228 | 225 | 228 | 6,000 |
| 2003/03/12 | 222 | 226 | 222 | 226 | 13,000 |
| 2003/03/11 | 222 | 224 | 222 | 222 | 28,000 |
| 2003/03/10 | 226 | 227 | 222 | 226 | 39,000 |
| 2003/03/07 | 235 | 235 | 227 | 230 | 28,000 |
| 2003/03/06 | 238 | 238 | 233 | 234 | 22,000 |
| 2003/03/05 | 234 | 235 | 229 | 235 | 66,000 |
| 2003/03/04 | 234 | 234 | 232 | 234 | 16,000 |
| 2003/03/03 | 229 | 234 | 229 | 234 | 52,000 |
| 2003/02/28 | 229 | 229 | 228 | 228 | 22,000 |
| 2003/02/27 | 226 | 229 | 224 | 229 | 42,000 |
| 2003/02/26 | 231 | 233 | 226 | 233 | 30,000 |
| 2003/02/25 | 237 | 237 | 228 | 228 | 35,000 |
| 2003/02/24 | 237 | 237 | 233 | 234 | 16,000 |
| 2003/02/21 | 234 | 234 | 226 | 233 | 63,000 |
| 2003/02/20 | 240 | 240 | 235 | 237 | 68,000 |
| 2003/02/19 | 243 | 245 | 240 | 242 | 53,000 |
| 2003/02/18 | 243 | 246 | 240 | 245 | 45,000 |
| 2003/02/17 | 248 | 250 | 245 | 246 | 100,000 |
| 2003/02/14 | 239 | 244 | 238 | 242 | 66,000 |
| 2003/02/13 | 246 | 246 | 235 | 242 | 61,000 |
| 2003/02/12 | 244 | 252 | 241 | 250 | 340,000 |
| 2003/02/10 | 229 | 239 | 228 | 238 | 157,000 |
| 2003/02/07 | 223 | 229 | 219 | 228 | 72,000 |
| 2003/02/06 | 220 | 225 | 216 | 216 | 51,000 |
| 2003/02/05 | 216 | 220 | 216 | 220 | 22,000 |
| 2003/02/04 | 219 | 219 | 214 | 217 | 36,000 |
| 2003/02/03 | 214 | 218 | 214 | 218 | 31,000 |
| 2003/01/31 | 212 | 218 | 212 | 214 | 16,000 |
| 2003/01/30 | 213 | 217 | 213 | 213 | 23,000 |
| 2003/01/29 | 220 | 221 | 215 | 215 | 31,000 |
| 2003/01/28 | 215 | 220 | 215 | 220 | 27,000 |
| 2003/01/27 | 224 | 224 | 215 | 220 | 66,000 |
| 2003/01/24 | 225 | 227 | 225 | 225 | 30,000 |
| 2003/01/23 | 225 | 228 | 223 | 224 | 18,000 |
| 2003/01/22 | 230 | 230 | 225 | 225 | 38,000 |
| 2003/01/21 | 226 | 230 | 226 | 230 | 28,000 |
| 2003/01/20 | 230 | 234 | 226 | 228 | 49,000 |
| 2003/01/17 | 227 | 234 | 226 | 230 | 155,000 |
| 2003/01/16 | 218 | 226 | 218 | 222 | 61,000 |
| 2003/01/15 | 220 | 220 | 218 | 219 | 30,000 |
| 2003/01/14 | 215 | 218 | 214 | 218 | 32,000 |
| 2003/01/10 | 216 | 216 | 214 | 215 | 14,000 |
| 2003/01/09 | 216 | 217 | 214 | 217 | 25,000 |
| 2003/01/08 | 216 | 218 | 215 | 217 | 24,000 |
| 2003/01/07 | 218 | 218 | 214 | 216 | 25,000 |
| 2003/01/06 | 214 | 218 | 214 | 218 | 8,000 |