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 |
---|---|---|---|---|---|
2004/12/30 | 625 | 625 | 615 | 615 | 3,000 |
2004/12/29 | 620 | 620 | 615 | 616 | 8,000 |
2004/12/28 | 617 | 618 | 617 | 618 | 4,000 |
2004/12/27 | 622 | 622 | 617 | 617 | 12,000 |
2004/12/24 | 630 | 630 | 620 | 620 | 12,000 |
2004/12/22 | 625 | 625 | 618 | 620 | 16,000 |
2004/12/21 | 605 | 619 | 605 | 605 | 42,000 |
2004/12/20 | 590 | 599 | 590 | 599 | 15,000 |
2004/12/17 | 590 | 590 | 576 | 590 | 11,000 |
2004/12/16 | 585 | 595 | 575 | 590 | 12,000 |
2004/12/15 | 593 | 595 | 585 | 590 | 13,000 |
2004/12/14 | 606 | 606 | 591 | 591 | 7,000 |
2004/12/13 | 606 | 608 | 606 | 606 | 7,000 |
2004/12/10 | 610 | 610 | 606 | 606 | 4,000 |
2004/12/09 | 617 | 617 | 610 | 610 | 3,000 |
2004/12/08 | 610 | 617 | 610 | 617 | 7,000 |
2004/12/07 | 630 | 630 | 617 | 617 | 4,000 |
2004/12/06 | 630 | 630 | 630 | 630 | 11,000 |
2004/12/03 | 630 | 630 | 630 | 630 | 5,000 |
2004/12/02 | 635 | 635 | 635 | 635 | 1,000 |
2004/12/01 | 635 | 635 | 635 | 635 | 1,000 |
2004/11/30 | 635 | 635 | 625 | 635 | 9,000 |
2004/11/29 | 635 | 635 | 630 | 635 | 8,000 |
2004/11/26 | 635 | 635 | 632 | 632 | 6,000 |
2004/11/25 | 640 | 640 | 635 | 635 | 7,000 |
2004/11/24 | 631 | 631 | 630 | 630 | 6,000 |
2004/11/22 | 635 | 635 | 625 | 625 | 3,000 |
2004/11/19 | 635 | 639 | 635 | 639 | 15,000 |
2004/11/18 | 639 | 640 | 629 | 629 | 14,000 |
2004/11/17 | 626 | 635 | 620 | 635 | 33,000 |
2004/11/16 | 622 | 622 | 620 | 620 | 12,000 |
2004/11/15 | 629 | 630 | 621 | 630 | 9,000 |
2004/11/12 | 619 | 629 | 619 | 620 | 7,000 |
2004/11/11 | 620 | 621 | 617 | 617 | 45,000 |
2004/11/10 | 625 | 625 | 617 | 617 | 21,000 |
2004/11/09 | 646 | 646 | 618 | 625 | 55,000 |
2004/11/08 | 585 | 585 | 585 | 585 | 2,000 |
2004/11/05 | 581 | 591 | 581 | 591 | 5,000 |
2004/11/04 | 600 | 620 | 580 | 581 | 9,000 |
2004/11/02 | 610 | 610 | 610 | 610 | 1,000 |
2004/10/28 | 612 | 639 | 612 | 639 | 8,000 |
2004/10/27 | 639 | 640 | 639 | 640 | 12,000 |
2004/10/25 | 575 | 575 | 575 | 575 | 4,000 |
2004/10/22 | 550 | 600 | 550 | 575 | 12,000 |
2004/10/21 | 615 | 615 | 600 | 600 | 5,000 |
2004/10/20 | 615 | 615 | 615 | 615 | 1,000 |
2004/10/19 | 640 | 640 | 638 | 638 | 2,000 |
2004/10/18 | 640 | 640 | 640 | 640 | 3,000 |
2004/10/08 | 640 | 640 | 640 | 640 | 2,000 |
2004/10/07 | 644 | 650 | 641 | 649 | 8,000 |
2004/10/06 | 635 | 644 | 635 | 644 | 9,000 |
2004/10/04 | 634 | 637 | 634 | 637 | 3,000 |
2004/10/01 | 615 | 628 | 615 | 628 | 3,000 |
2004/09/30 | 610 | 650 | 610 | 650 | 9,000 |
2004/09/29 | 645 | 650 | 640 | 640 | 9,000 |
2004/09/28 | 650 | 650 | 645 | 645 | 5,000 |
2004/09/27 | 645 | 655 | 645 | 650 | 12,000 |
2004/09/24 | 656 | 656 | 656 | 656 | 7,000 |
2004/09/22 | 656 | 656 | 656 | 656 | 5,000 |
2004/09/21 | 645 | 650 | 645 | 650 | 6,000 |
2004/09/17 | 645 | 645 | 645 | 645 | 1,000 |
2004/09/16 | 650 | 651 | 650 | 651 | 2,000 |
2004/09/15 | 656 | 656 | 650 | 650 | 6,000 |
2004/09/14 | 683 | 683 | 650 | 650 | 6,000 |
2004/09/13 | 669 | 670 | 659 | 670 | 7,000 |
2004/09/10 | 699 | 699 | 670 | 670 | 6,000 |
2004/09/09 | 670 | 670 | 670 | 670 | 12,000 |
2004/09/08 | 661 | 661 | 660 | 661 | 7,000 |
2004/09/07 | 656 | 660 | 655 | 660 | 8,000 |
2004/09/06 | 650 | 660 | 650 | 655 | 10,000 |
2004/09/03 | 651 | 660 | 650 | 660 | 6,000 |
2004/09/02 | 675 | 675 | 655 | 660 | 4,000 |
2004/08/31 | 685 | 685 | 675 | 675 | 8,000 |
2004/08/30 | 653 | 717 | 653 | 700 | 66,000 |
2004/08/27 | 633 | 660 | 630 | 651 | 51,000 |
2004/08/26 | 605 | 625 | 605 | 620 | 60,000 |
2004/08/25 | 607 | 608 | 590 | 602 | 49,000 |
2004/08/24 | 615 | 617 | 615 | 617 | 8,000 |
2004/08/23 | 620 | 621 | 620 | 621 | 4,000 |
2004/08/20 | 621 | 621 | 621 | 621 | 8,000 |
2004/08/19 | 640 | 640 | 620 | 620 | 22,000 |
2004/08/18 | 627 | 650 | 627 | 650 | 18,000 |
2004/08/17 | 630 | 630 | 624 | 627 | 18,000 |
2004/08/16 | 625 | 630 | 625 | 625 | 10,000 |
2004/08/13 | 639 | 639 | 615 | 625 | 28,000 |
2004/08/12 | 642 | 642 | 642 | 642 | 1,000 |
2004/08/11 | 655 | 675 | 655 | 655 | 6,000 |
2004/08/10 | 668 | 668 | 655 | 660 | 9,000 |
2004/08/09 | 675 | 678 | 675 | 678 | 11,000 |
2004/08/06 | 693 | 693 | 678 | 678 | 25,000 |
2004/08/05 | 695 | 695 | 690 | 693 | 62,000 |
2004/08/04 | 696 | 705 | 696 | 705 | 28,000 |
2004/08/03 | 700 | 703 | 695 | 696 | 47,000 |
2004/08/02 | 705 | 705 | 700 | 700 | 15,000 |
2004/07/30 | 670 | 707 | 670 | 705 | 37,000 |
2004/07/29 | 695 | 695 | 663 | 670 | 56,000 |
2004/07/28 | 700 | 701 | 663 | 680 | 79,000 |
2004/07/27 | 700 | 703 | 680 | 701 | 83,000 |
2004/07/26 | 661 | 700 | 661 | 700 | 44,000 |
2004/07/23 | 699 | 699 | 691 | 691 | 11,000 |
2004/07/22 | 700 | 705 | 700 | 701 | 24,000 |
2004/07/21 | 705 | 705 | 700 | 700 | 17,000 |
2004/07/20 | 691 | 710 | 691 | 702 | 70,000 |
2004/07/16 | 650 | 700 | 650 | 700 | 17,000 |
2004/07/15 | 689 | 701 | 689 | 700 | 57,000 |
2004/07/14 | 700 | 700 | 679 | 689 | 38,000 |
2004/07/13 | 715 | 715 | 700 | 705 | 32,000 |
2004/07/12 | 699 | 710 | 699 | 708 | 44,000 |
2004/07/09 | 660 | 710 | 660 | 700 | 75,000 |
2004/07/08 | 670 | 670 | 660 | 660 | 37,000 |
2004/07/07 | 655 | 670 | 650 | 655 | 55,000 |
2004/07/06 | 709 | 719 | 675 | 675 | 129,000 |
2004/07/05 | 685 | 745 | 681 | 739 | 308,000 |
2004/07/02 | 577 | 675 | 576 | 675 | 393,000 |
2004/07/01 | 577 | 590 | 575 | 575 | 43,000 |
2004/06/30 | 555 | 565 | 555 | 565 | 50,000 |
2004/06/29 | 550 | 555 | 550 | 554 | 50,000 |
2004/06/28 | 533 | 550 | 532 | 550 | 52,000 |
2004/06/25 | 520 | 530 | 520 | 528 | 22,000 |
2004/06/24 | 534 | 538 | 530 | 530 | 40,000 |
2004/06/23 | 534 | 534 | 523 | 525 | 17,000 |
2004/06/22 | 525 | 535 | 522 | 535 | 22,000 |
2004/06/21 | 506 | 539 | 500 | 539 | 95,000 |
2004/06/18 | 490 | 504 | 490 | 504 | 47,000 |
2004/06/17 | 507 | 507 | 494 | 494 | 39,000 |
2004/06/16 | 505 | 508 | 504 | 508 | 23,000 |
2004/06/15 | 507 | 510 | 505 | 505 | 35,000 |
2004/06/14 | 499 | 515 | 499 | 508 | 76,000 |
2004/06/11 | 489 | 491 | 487 | 491 | 16,000 |
2004/06/10 | 484 | 492 | 484 | 490 | 21,000 |
2004/06/09 | 488 | 495 | 485 | 493 | 80,000 |
2004/06/08 | 468 | 490 | 468 | 488 | 68,000 |
2004/06/07 | 465 | 469 | 465 | 466 | 56,000 |
2004/06/04 | 455 | 465 | 453 | 465 | 111,000 |
2004/06/03 | 444 | 451 | 440 | 440 | 49,000 |
2004/06/02 | 448 | 449 | 443 | 443 | 29,000 |
2004/06/01 | 435 | 447 | 435 | 446 | 53,000 |
2004/05/31 | 427 | 443 | 421 | 429 | 36,000 |
2004/05/28 | 429 | 439 | 429 | 438 | 55,000 |
2004/05/27 | 428 | 429 | 422 | 429 | 59,000 |
2004/05/26 | 425 | 431 | 425 | 428 | 92,000 |
2004/05/25 | 410 | 410 | 405 | 405 | 7,000 |
2004/05/24 | 404 | 410 | 404 | 410 | 10,000 |
2004/05/21 | 404 | 404 | 393 | 400 | 40,000 |
2004/05/20 | 400 | 410 | 400 | 410 | 41,000 |
2004/05/19 | 398 | 398 | 398 | 398 | 4,000 |
2004/05/18 | 385 | 385 | 375 | 385 | 36,000 |
2004/05/17 | 398 | 398 | 380 | 385 | 27,000 |
2004/05/14 | 409 | 410 | 400 | 400 | 32,000 |
2004/05/13 | 410 | 410 | 385 | 385 | 4,000 |
2004/05/12 | 381 | 410 | 381 | 410 | 33,000 |
2004/05/11 | 386 | 392 | 375 | 385 | 75,000 |
2004/05/10 | 402 | 402 | 387 | 387 | 35,000 |
2004/05/07 | 411 | 411 | 401 | 407 | 45,000 |
2004/05/06 | 424 | 424 | 415 | 416 | 14,000 |
2004/04/30 | 418 | 425 | 415 | 425 | 33,000 |
2004/04/28 | 419 | 420 | 419 | 420 | 5,000 |
2004/04/27 | 424 | 424 | 416 | 420 | 37,000 |
2004/04/26 | 425 | 425 | 422 | 424 | 20,000 |
2004/04/23 | 423 | 425 | 420 | 420 | 39,000 |
2004/04/22 | 428 | 428 | 423 | 425 | 22,000 |
2004/04/21 | 430 | 430 | 421 | 423 | 14,000 |
2004/04/20 | 435 | 435 | 425 | 426 | 10,000 |
2004/04/19 | 442 | 442 | 433 | 436 | 20,000 |
2004/04/16 | 439 | 439 | 432 | 432 | 10,000 |
2004/04/15 | 439 | 441 | 431 | 439 | 80,000 |
2004/04/14 | 430 | 436 | 428 | 436 | 41,000 |
2004/04/13 | 432 | 434 | 430 | 430 | 22,000 |
2004/04/12 | 420 | 439 | 420 | 425 | 64,000 |
2004/04/09 | 430 | 430 | 420 | 420 | 105,000 |
2004/04/08 | 417 | 446 | 417 | 437 | 131,000 |
2004/04/07 | 416 | 417 | 413 | 413 | 21,000 |
2004/04/06 | 417 | 417 | 412 | 415 | 30,000 |
2004/04/05 | 412 | 417 | 406 | 417 | 40,000 |
2004/04/02 | 409 | 414 | 408 | 411 | 14,000 |
2004/04/01 | 409 | 409 | 409 | 409 | 2,000 |
2004/03/31 | 404 | 419 | 404 | 417 | 36,000 |
2004/03/30 | 413 | 413 | 408 | 408 | 22,000 |
2004/03/29 | 415 | 415 | 410 | 411 | 36,000 |
2004/03/26 | 426 | 426 | 405 | 407 | 55,000 |
2004/03/25 | 416 | 424 | 416 | 424 | 52,000 |
2004/03/24 | 420 | 420 | 411 | 415 | 32,000 |
2004/03/23 | 415 | 416 | 410 | 416 | 25,000 |
2004/03/22 | 420 | 425 | 418 | 418 | 22,000 |
2004/03/19 | 427 | 427 | 420 | 420 | 39,000 |
2004/03/18 | 435 | 435 | 426 | 429 | 69,000 |
2004/03/17 | 418 | 435 | 418 | 435 | 143,000 |
2004/03/16 | 401 | 420 | 401 | 419 | 97,000 |
2004/03/15 | 403 | 404 | 400 | 400 | 25,000 |
2004/03/12 | 395 | 403 | 392 | 403 | 12,000 |
2004/03/11 | 397 | 398 | 395 | 397 | 38,000 |
2004/03/10 | 404 | 404 | 400 | 400 | 29,000 |
2004/03/09 | 407 | 407 | 401 | 404 | 41,000 |
2004/03/08 | 411 | 412 | 406 | 408 | 33,000 |
2004/03/05 | 408 | 411 | 405 | 411 | 24,000 |
2004/03/04 | 419 | 419 | 411 | 411 | 30,000 |
2004/03/03 | 410 | 415 | 405 | 414 | 24,000 |
2004/03/02 | 403 | 415 | 403 | 410 | 75,000 |
2004/03/01 | 400 | 410 | 400 | 407 | 13,000 |
2004/02/27 | 395 | 403 | 395 | 400 | 36,000 |
2004/02/26 | 394 | 394 | 390 | 392 | 26,000 |
2004/02/25 | 391 | 398 | 391 | 395 | 25,000 |
2004/02/24 | 383 | 393 | 383 | 391 | 41,000 |
2004/02/23 | 404 | 404 | 380 | 380 | 114,000 |
2004/02/20 | 420 | 420 | 405 | 405 | 60,000 |
2004/02/19 | 424 | 426 | 410 | 426 | 55,000 |
2004/02/18 | 427 | 428 | 423 | 423 | 27,000 |
2004/02/17 | 420 | 425 | 415 | 423 | 28,000 |
2004/02/16 | 407 | 418 | 407 | 418 | 47,000 |
2004/02/13 | 410 | 413 | 408 | 413 | 46,000 |
2004/02/12 | 408 | 414 | 405 | 413 | 37,000 |
2004/02/10 | 405 | 405 | 400 | 405 | 72,000 |
2004/02/09 | 395 | 408 | 385 | 404 | 77,000 |
2004/02/06 | 385 | 397 | 381 | 395 | 55,000 |
2004/02/05 | 379 | 385 | 375 | 380 | 27,000 |
2004/02/04 | 402 | 402 | 387 | 389 | 28,000 |
2004/02/03 | 412 | 412 | 401 | 412 | 56,000 |
2004/02/02 | 407 | 413 | 405 | 412 | 46,000 |
2004/01/30 | 400 | 409 | 399 | 406 | 70,000 |
2004/01/29 | 398 | 402 | 397 | 400 | 66,000 |
2004/01/28 | 394 | 414 | 393 | 412 | 126,000 |
2004/01/27 | 390 | 400 | 388 | 391 | 92,000 |
2004/01/26 | 390 | 394 | 387 | 388 | 64,000 |
2004/01/23 | 383 | 388 | 383 | 387 | 104,000 |
2004/01/22 | 384 | 384 | 379 | 383 | 21,000 |
2004/01/21 | 378 | 395 | 377 | 380 | 69,000 |
2004/01/20 | 374 | 375 | 373 | 373 | 26,000 |
2004/01/19 | 370 | 378 | 367 | 378 | 33,000 |
2004/01/16 | 379 | 379 | 367 | 369 | 32,000 |
2004/01/15 | 389 | 389 | 374 | 374 | 96,000 |
2004/01/14 | 384 | 395 | 380 | 391 | 112,000 |
2004/01/13 | 380 | 385 | 376 | 384 | 82,000 |
2004/01/09 | 368 | 384 | 367 | 376 | 186,000 |
2004/01/08 | 373 | 375 | 360 | 369 | 145,000 |
2004/01/07 | 357 | 370 | 349 | 368 | 304,000 |
2004/01/06 | 360 | 360 | 350 | 350 | 101,000 |
2004/01/05 | 350 | 360 | 348 | 357 | 138,000 |