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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,160 | 1,194 | 1,156 | 1,194 | 38,400 |
| 2006/12/28 | 1,129 | 1,150 | 1,128 | 1,150 | 33,200 |
| 2006/12/27 | 1,100 | 1,129 | 1,096 | 1,120 | 49,100 |
| 2006/12/26 | 1,096 | 1,110 | 1,080 | 1,110 | 13,400 |
| 2006/12/25 | 1,100 | 1,100 | 1,085 | 1,091 | 11,000 |
| 2006/12/22 | 1,081 | 1,100 | 1,080 | 1,095 | 21,000 |
| 2006/12/21 | 1,090 | 1,095 | 1,086 | 1,090 | 16,500 |
| 2006/12/20 | 1,080 | 1,097 | 1,080 | 1,088 | 14,400 |
| 2006/12/19 | 1,092 | 1,092 | 1,083 | 1,092 | 23,500 |
| 2006/12/18 | 1,096 | 1,111 | 1,084 | 1,095 | 48,100 |
| 2006/12/15 | 1,065 | 1,073 | 1,053 | 1,070 | 23,600 |
| 2006/12/14 | 1,065 | 1,070 | 1,053 | 1,060 | 26,800 |
| 2006/12/13 | 1,035 | 1,060 | 1,035 | 1,060 | 24,600 |
| 2006/12/12 | 1,040 | 1,041 | 1,030 | 1,030 | 20,100 |
| 2006/12/11 | 1,035 | 1,039 | 1,026 | 1,036 | 24,400 |
| 2006/12/08 | 1,022 | 1,026 | 1,015 | 1,017 | 20,300 |
| 2006/12/07 | 1,012 | 1,021 | 1,009 | 1,020 | 16,000 |
| 2006/12/06 | 1,005 | 1,024 | 1,001 | 1,020 | 5,900 |
| 2006/12/05 | 1,026 | 1,030 | 1,000 | 1,022 | 8,800 |
| 2006/12/04 | 1,025 | 1,025 | 1,015 | 1,023 | 48,500 |
| 2006/12/01 | 980 | 1,024 | 980 | 1,013 | 41,000 |
| 2006/11/30 | 990 | 990 | 976 | 982 | 20,600 |
| 2006/11/29 | 976 | 989 | 975 | 989 | 21,600 |
| 2006/11/28 | 977 | 977 | 970 | 975 | 17,600 |
| 2006/11/27 | 972 | 980 | 967 | 979 | 22,800 |
| 2006/11/24 | 975 | 984 | 972 | 977 | 15,400 |
| 2006/11/22 | 970 | 983 | 970 | 983 | 5,900 |
| 2006/11/21 | 975 | 988 | 965 | 988 | 10,900 |
| 2006/11/20 | 1,000 | 1,000 | 960 | 985 | 31,500 |
| 2006/11/17 | 1,020 | 1,020 | 990 | 1,010 | 35,000 |
| 2006/11/16 | 1,004 | 1,023 | 1,002 | 1,021 | 41,000 |
| 2006/11/15 | 998 | 1,004 | 997 | 1,003 | 61,000 |
| 2006/11/14 | 994 | 1,005 | 993 | 1,001 | 50,100 |
| 2006/11/13 | 999 | 999 | 991 | 993 | 29,100 |
| 2006/11/10 | 986 | 1,005 | 986 | 1,005 | 39,300 |
| 2006/11/09 | 1,005 | 1,005 | 989 | 1,003 | 16,800 |
| 2006/11/08 | 1,008 | 1,015 | 1,004 | 1,005 | 7,300 |
| 2006/11/07 | 1,004 | 1,015 | 1,000 | 1,007 | 21,300 |
| 2006/11/06 | 1,010 | 1,010 | 998 | 1,000 | 31,300 |
| 2006/11/02 | 1,008 | 1,014 | 1,002 | 1,011 | 20,300 |
| 2006/11/01 | 1,020 | 1,020 | 1,008 | 1,008 | 26,900 |
| 2006/10/31 | 1,005 | 1,012 | 999 | 1,006 | 24,900 |
| 2006/10/30 | 1,010 | 1,013 | 1,002 | 1,005 | 29,800 |
| 2006/10/27 | 1,020 | 1,025 | 1,012 | 1,012 | 23,600 |
| 2006/10/26 | 1,028 | 1,033 | 1,027 | 1,033 | 29,900 |
| 2006/10/25 | 1,035 | 1,035 | 1,021 | 1,027 | 13,000 |
| 2006/10/24 | 1,023 | 1,025 | 1,021 | 1,023 | 26,200 |
| 2006/10/23 | 1,025 | 1,038 | 1,021 | 1,029 | 35,400 |
| 2006/10/20 | 1,030 | 1,035 | 1,020 | 1,027 | 33,500 |
| 2006/10/19 | 1,019 | 1,030 | 1,019 | 1,021 | 42,600 |
| 2006/10/18 | 1,020 | 1,020 | 1,015 | 1,015 | 24,500 |
| 2006/10/17 | 1,012 | 1,020 | 1,010 | 1,013 | 14,800 |
| 2006/10/16 | 1,000 | 1,026 | 1,000 | 1,026 | 35,100 |
| 2006/10/13 | 970 | 989 | 970 | 989 | 60,000 |
| 2006/10/12 | 1,000 | 1,000 | 952 | 952 | 85,800 |
| 2006/10/11 | 996 | 1,004 | 995 | 1,004 | 76,600 |
| 2006/10/10 | 991 | 1,005 | 990 | 1,001 | 20,000 |
| 2006/10/06 | 1,005 | 1,005 | 1,000 | 1,000 | 13,900 |
| 2006/10/05 | 1,006 | 1,009 | 997 | 1,000 | 47,900 |
| 2006/10/04 | 996 | 1,012 | 993 | 1,009 | 56,100 |
| 2006/10/03 | 1,019 | 1,039 | 1,000 | 1,004 | 32,000 |
| 2006/10/02 | 1,034 | 1,040 | 1,020 | 1,039 | 21,500 |
| 2006/09/29 | 1,030 | 1,035 | 1,014 | 1,034 | 24,900 |
| 2006/09/28 | 1,015 | 1,020 | 1,014 | 1,020 | 48,500 |
| 2006/09/27 | 1,015 | 1,018 | 1,005 | 1,005 | 35,900 |
| 2006/09/26 | 999 | 1,005 | 989 | 993 | 35,200 |
| 2006/09/25 | 1,003 | 1,005 | 987 | 997 | 48,000 |
| 2006/09/22 | 1,005 | 1,028 | 1,000 | 1,020 | 65,000 |
| 2006/09/21 | 1,019 | 1,020 | 1,000 | 1,004 | 17,500 |
| 2006/09/20 | 1,001 | 1,025 | 1,001 | 1,022 | 38,100 |
| 2006/09/19 | 1,010 | 1,010 | 1,006 | 1,010 | 10,200 |
| 2006/09/15 | 1,003 | 1,009 | 1,000 | 1,004 | 18,700 |
| 2006/09/14 | 981 | 1,004 | 980 | 1,000 | 20,600 |
| 2006/09/13 | 996 | 1,010 | 980 | 980 | 65,400 |
| 2006/09/12 | 1,013 | 1,013 | 995 | 1,000 | 33,200 |
| 2006/09/11 | 1,046 | 1,046 | 1,007 | 1,007 | 17,600 |
| 2006/09/08 | 1,035 | 1,036 | 1,030 | 1,036 | 4,500 |
| 2006/09/07 | 1,033 | 1,040 | 1,030 | 1,030 | 9,800 |
| 2006/09/06 | 1,050 | 1,054 | 1,032 | 1,033 | 44,300 |
| 2006/09/05 | 1,051 | 1,055 | 1,041 | 1,055 | 27,100 |
| 2006/09/04 | 1,020 | 1,050 | 1,006 | 1,050 | 71,100 |
| 2006/09/01 | 1,020 | 1,020 | 1,000 | 1,003 | 28,600 |
| 2006/08/31 | 1,008 | 1,010 | 999 | 1,008 | 30,000 |
| 2006/08/30 | 1,000 | 1,015 | 999 | 1,002 | 23,300 |
| 2006/08/29 | 1,000 | 1,010 | 996 | 999 | 13,900 |
| 2006/08/28 | 1,011 | 1,011 | 994 | 998 | 26,200 |
| 2006/08/25 | 1,020 | 1,025 | 1,012 | 1,013 | 27,600 |
| 2006/08/24 | 1,034 | 1,034 | 1,019 | 1,025 | 48,400 |
| 2006/08/23 | 1,043 | 1,044 | 1,025 | 1,044 | 25,000 |
| 2006/08/22 | 1,038 | 1,042 | 1,021 | 1,034 | 24,000 |
| 2006/08/21 | 1,056 | 1,059 | 1,020 | 1,020 | 38,400 |
| 2006/08/18 | 1,096 | 1,096 | 1,079 | 1,079 | 32,500 |
| 2006/08/17 | 1,066 | 1,096 | 1,066 | 1,091 | 81,800 |
| 2006/08/16 | 1,035 | 1,058 | 1,030 | 1,046 | 59,700 |
| 2006/08/15 | 1,005 | 1,025 | 1,000 | 1,025 | 64,600 |
| 2006/08/14 | 1,000 | 1,005 | 990 | 1,000 | 63,500 |
| 2006/08/11 | 990 | 1,008 | 985 | 995 | 72,700 |
| 2006/08/10 | 972 | 997 | 970 | 990 | 17,100 |
| 2006/08/09 | 981 | 981 | 970 | 980 | 14,200 |
| 2006/08/08 | 939 | 990 | 939 | 977 | 40,600 |
| 2006/08/07 | 990 | 990 | 979 | 979 | 11,200 |
| 2006/08/04 | 983 | 993 | 983 | 985 | 4,800 |
| 2006/08/03 | 995 | 995 | 972 | 980 | 17,100 |
| 2006/08/02 | 969 | 990 | 968 | 980 | 18,300 |
| 2006/08/01 | 953 | 965 | 953 | 963 | 21,600 |
| 2006/07/31 | 941 | 954 | 934 | 953 | 35,700 |
| 2006/07/28 | 923 | 929 | 906 | 929 | 11,400 |
| 2006/07/27 | 897 | 910 | 897 | 903 | 13,100 |
| 2006/07/26 | 925 | 925 | 903 | 906 | 19,800 |
| 2006/07/25 | 933 | 935 | 917 | 935 | 36,900 |
| 2006/07/24 | 894 | 919 | 883 | 905 | 33,400 |
| 2006/07/21 | 933 | 944 | 928 | 934 | 3,800 |
| 2006/07/20 | 934 | 941 | 921 | 941 | 32,200 |
| 2006/07/19 | 899 | 935 | 876 | 914 | 50,900 |
| 2006/07/18 | 930 | 930 | 911 | 919 | 20,700 |
| 2006/07/14 | 952 | 958 | 946 | 950 | 20,600 |
| 2006/07/13 | 970 | 970 | 954 | 958 | 10,100 |
| 2006/07/12 | 989 | 989 | 975 | 975 | 51,000 |
| 2006/07/11 | 991 | 994 | 986 | 988 | 10,500 |
| 2006/07/10 | 996 | 996 | 980 | 990 | 32,300 |
| 2006/07/07 | 1,010 | 1,015 | 990 | 1,000 | 75,100 |
| 2006/07/06 | 1,020 | 1,020 | 1,010 | 1,010 | 38,700 |
| 2006/07/05 | 1,016 | 1,025 | 1,015 | 1,020 | 78,100 |
| 2006/07/04 | 1,021 | 1,032 | 1,016 | 1,021 | 66,000 |
| 2006/07/03 | 1,005 | 1,018 | 1,005 | 1,018 | 33,000 |
| 2006/06/30 | 1,022 | 1,022 | 999 | 1,005 | 25,100 |
| 2006/06/29 | 1,000 | 1,015 | 992 | 1,015 | 13,300 |
| 2006/06/28 | 1,002 | 1,002 | 990 | 991 | 11,600 |
| 2006/06/27 | 1,001 | 1,010 | 996 | 1,002 | 20,000 |
| 2006/06/26 | 1,006 | 1,019 | 1,003 | 1,006 | 13,500 |
| 2006/06/23 | 1,040 | 1,040 | 1,010 | 1,020 | 17,700 |
| 2006/06/22 | 1,035 | 1,040 | 1,014 | 1,036 | 18,800 |
| 2006/06/21 | 1,023 | 1,030 | 1,003 | 1,030 | 12,700 |
| 2006/06/20 | 1,041 | 1,044 | 1,002 | 1,023 | 31,200 |
| 2006/06/19 | 1,015 | 1,045 | 1,015 | 1,031 | 15,600 |
| 2006/06/16 | 999 | 1,046 | 999 | 1,045 | 74,000 |
| 2006/06/15 | 1,000 | 1,000 | 969 | 984 | 76,800 |
| 2006/06/14 | 970 | 995 | 962 | 990 | 15,700 |
| 2006/06/13 | 1,000 | 1,003 | 982 | 990 | 26,700 |
| 2006/06/12 | 990 | 1,019 | 990 | 1,010 | 18,000 |
| 2006/06/09 | 980 | 1,035 | 980 | 1,010 | 55,900 |
| 2006/06/08 | 990 | 996 | 971 | 980 | 44,100 |
| 2006/06/07 | 989 | 1,015 | 989 | 1,000 | 24,200 |
| 2006/06/06 | 995 | 1,023 | 986 | 989 | 37,500 |
| 2006/06/05 | 999 | 1,040 | 981 | 996 | 46,200 |
| 2006/06/02 | 984 | 1,005 | 946 | 993 | 163,500 |
| 2006/06/01 | 1,040 | 1,051 | 1,021 | 1,021 | 42,600 |
| 2006/05/31 | 1,060 | 1,070 | 1,050 | 1,052 | 35,200 |
| 2006/05/30 | 1,090 | 1,106 | 1,081 | 1,086 | 49,300 |
| 2006/05/29 | 1,106 | 1,120 | 1,080 | 1,097 | 52,300 |
| 2006/05/26 | 1,100 | 1,113 | 1,070 | 1,098 | 53,200 |
| 2006/05/25 | 1,130 | 1,130 | 1,081 | 1,081 | 62,800 |
| 2006/05/24 | 1,155 | 1,170 | 1,110 | 1,115 | 86,500 |
| 2006/05/23 | 1,123 | 1,179 | 1,120 | 1,152 | 107,600 |
| 2006/05/22 | 1,212 | 1,212 | 1,117 | 1,140 | 123,900 |
| 2006/05/19 | 1,070 | 1,115 | 1,061 | 1,092 | 59,900 |
| 2006/05/18 | 1,090 | 1,092 | 1,060 | 1,085 | 127,800 |
| 2006/05/17 | 1,160 | 1,160 | 1,120 | 1,130 | 50,400 |
| 2006/05/16 | 1,145 | 1,151 | 1,135 | 1,150 | 54,300 |
| 2006/05/15 | 1,135 | 1,143 | 1,122 | 1,135 | 65,700 |
| 2006/05/12 | 1,160 | 1,189 | 1,120 | 1,170 | 38,200 |
| 2006/05/11 | 1,218 | 1,218 | 1,200 | 1,200 | 25,600 |
| 2006/05/10 | 1,215 | 1,227 | 1,205 | 1,211 | 23,500 |
| 2006/05/09 | 1,220 | 1,232 | 1,217 | 1,218 | 19,200 |
| 2006/05/08 | 1,212 | 1,221 | 1,210 | 1,215 | 66,100 |
| 2006/05/02 | 1,210 | 1,225 | 1,202 | 1,222 | 21,300 |
| 2006/05/01 | 1,227 | 1,230 | 1,214 | 1,225 | 21,000 |
| 2006/04/28 | 1,244 | 1,244 | 1,216 | 1,230 | 33,700 |
| 2006/04/27 | 1,248 | 1,248 | 1,220 | 1,238 | 49,800 |
| 2006/04/26 | 1,221 | 1,248 | 1,220 | 1,247 | 85,400 |
| 2006/04/25 | 1,229 | 1,232 | 1,213 | 1,220 | 73,900 |
| 2006/04/24 | 1,240 | 1,245 | 1,212 | 1,239 | 109,100 |
| 2006/04/21 | 1,214 | 1,225 | 1,206 | 1,215 | 43,600 |
| 2006/04/20 | 1,231 | 1,241 | 1,217 | 1,219 | 51,900 |
| 2006/04/19 | 1,240 | 1,247 | 1,231 | 1,231 | 50,000 |
| 2006/04/18 | 1,234 | 1,234 | 1,216 | 1,229 | 59,700 |
| 2006/04/17 | 1,255 | 1,260 | 1,234 | 1,238 | 65,400 |
| 2006/04/14 | 1,250 | 1,260 | 1,242 | 1,249 | 77,900 |
| 2006/04/13 | 1,265 | 1,269 | 1,232 | 1,245 | 93,000 |
| 2006/04/12 | 1,245 | 1,261 | 1,228 | 1,250 | 153,900 |
| 2006/04/11 | 1,260 | 1,273 | 1,247 | 1,251 | 164,900 |
| 2006/04/10 | 1,264 | 1,268 | 1,235 | 1,250 | 151,600 |
| 2006/04/07 | 1,240 | 1,280 | 1,223 | 1,270 | 141,400 |
| 2006/04/06 | 1,240 | 1,266 | 1,240 | 1,243 | 221,700 |
| 2006/04/05 | 1,271 | 1,281 | 1,231 | 1,234 | 156,100 |
| 2006/04/04 | 1,310 | 1,324 | 1,266 | 1,270 | 214,500 |
| 2006/04/03 | 1,280 | 1,330 | 1,280 | 1,300 | 243,900 |
| 2006/03/31 | 1,294 | 1,314 | 1,265 | 1,289 | 341,200 |
| 2006/03/30 | 1,160 | 1,300 | 1,150 | 1,214 | 501,800 |
| 2006/03/29 | 1,110 | 1,132 | 1,094 | 1,110 | 205,400 |
| 2006/03/28 | 1,100 | 1,115 | 1,095 | 1,100 | 137,000 |
| 2006/03/27 | 1,125 | 1,130 | 1,090 | 1,100 | 137,200 |
| 2006/03/24 | 1,126 | 1,130 | 1,095 | 1,105 | 117,900 |
| 2006/03/23 | 1,170 | 1,185 | 1,125 | 1,129 | 145,100 |
| 2006/03/22 | 1,130 | 1,170 | 1,126 | 1,158 | 150,500 |
| 2006/03/20 | 1,095 | 1,128 | 1,094 | 1,114 | 137,700 |
| 2006/03/17 | 1,100 | 1,100 | 1,000 | 1,072 | 155,900 |
| 2006/03/16 | 1,121 | 1,132 | 1,050 | 1,080 | 75,600 |
| 2006/03/15 | 1,135 | 1,135 | 1,115 | 1,115 | 38,300 |
| 2006/03/14 | 1,130 | 1,130 | 1,120 | 1,125 | 81,800 |
| 2006/03/13 | 1,136 | 1,141 | 1,117 | 1,121 | 78,100 |
| 2006/03/10 | 1,120 | 1,135 | 1,105 | 1,118 | 56,200 |
| 2006/03/09 | 1,073 | 1,140 | 1,060 | 1,138 | 37,400 |
| 2006/03/08 | 1,051 | 1,062 | 1,045 | 1,050 | 55,300 |
| 2006/03/07 | 1,100 | 1,100 | 1,055 | 1,080 | 51,300 |
| 2006/03/06 | 1,090 | 1,120 | 1,076 | 1,100 | 82,500 |
| 2006/03/03 | 1,166 | 1,166 | 1,110 | 1,145 | 55,900 |
| 2006/03/02 | 1,221 | 1,225 | 1,161 | 1,166 | 35,000 |
| 2006/03/01 | 1,250 | 1,270 | 1,212 | 1,212 | 38,500 |
| 2006/02/28 | 1,280 | 1,304 | 1,265 | 1,270 | 38,400 |
| 2006/02/27 | 1,300 | 1,315 | 1,270 | 1,280 | 46,900 |
| 2006/02/24 | 1,255 | 1,270 | 1,249 | 1,257 | 23,700 |
| 2006/02/23 | 1,275 | 1,276 | 1,235 | 1,275 | 15,900 |
| 2006/02/22 | 1,230 | 1,260 | 1,201 | 1,215 | 24,600 |
| 2006/02/21 | 1,180 | 1,232 | 1,150 | 1,150 | 23,700 |
| 2006/02/20 | 1,270 | 1,271 | 1,147 | 1,147 | 25,700 |
| 2006/02/17 | 1,330 | 1,330 | 1,271 | 1,271 | 10,700 |
| 2006/02/16 | 1,277 | 1,310 | 1,270 | 1,290 | 24,100 |
| 2006/02/15 | 1,335 | 1,335 | 1,270 | 1,271 | 19,500 |
| 2006/02/14 | 1,295 | 1,350 | 1,271 | 1,315 | 9,200 |
| 2006/02/13 | 1,360 | 1,360 | 1,275 | 1,275 | 11,100 |
| 2006/02/10 | 1,356 | 1,386 | 1,356 | 1,365 | 10,200 |
| 2006/02/09 | 1,382 | 1,389 | 1,361 | 1,362 | 7,400 |
| 2006/02/08 | 1,400 | 1,400 | 1,350 | 1,380 | 9,500 |
| 2006/02/07 | 1,391 | 1,403 | 1,386 | 1,400 | 18,200 |
| 2006/02/06 | 1,399 | 1,399 | 1,381 | 1,390 | 18,300 |
| 2006/02/03 | 1,360 | 1,400 | 1,360 | 1,390 | 23,900 |
| 2006/02/02 | 1,390 | 1,390 | 1,356 | 1,376 | 22,000 |
| 2006/02/01 | 1,397 | 1,397 | 1,365 | 1,381 | 10,200 |
| 2006/01/31 | 1,393 | 1,420 | 1,360 | 1,400 | 32,300 |
| 2006/01/30 | 1,370 | 1,391 | 1,370 | 1,380 | 25,600 |
| 2006/01/27 | 1,310 | 1,339 | 1,305 | 1,330 | 50,500 |
| 2006/01/26 | 1,320 | 1,324 | 1,300 | 1,300 | 35,900 |
| 2006/01/25 | 1,336 | 1,336 | 1,305 | 1,310 | 25,100 |
| 2006/01/24 | 1,328 | 1,359 | 1,305 | 1,335 | 18,400 |
| 2006/01/23 | 1,360 | 1,384 | 1,330 | 1,368 | 5,200 |
| 2006/01/20 | 1,420 | 1,430 | 1,370 | 1,380 | 40,100 |
| 2006/01/19 | 1,300 | 1,440 | 1,266 | 1,401 | 91,800 |
| 2006/01/18 | 1,428 | 1,428 | 1,300 | 1,300 | 27,000 |
| 2006/01/17 | 1,462 | 1,466 | 1,401 | 1,435 | 28,900 |
| 2006/01/16 | 1,474 | 1,494 | 1,441 | 1,469 | 26,200 |
| 2006/01/13 | 1,460 | 1,483 | 1,450 | 1,474 | 19,900 |
| 2006/01/12 | 1,448 | 1,462 | 1,442 | 1,455 | 33,500 |
| 2006/01/11 | 1,482 | 1,482 | 1,445 | 1,445 | 20,200 |
| 2006/01/10 | 1,500 | 1,519 | 1,489 | 1,489 | 25,000 |
| 2006/01/06 | 1,500 | 1,504 | 1,490 | 1,493 | 13,900 |
| 2006/01/05 | 1,512 | 1,530 | 1,500 | 1,520 | 24,200 |
| 2006/01/04 | 1,538 | 1,538 | 1,511 | 1,538 | 8,300 |