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 |
---|---|---|---|---|---|
2011/12/30 | 261 | 263 | 260 | 263 | 12,600 |
2011/12/29 | 263 | 263 | 260 | 260 | 4,900 |
2011/12/28 | 260 | 265 | 258 | 260 | 3,400 |
2011/12/27 | 265 | 266 | 261 | 266 | 6,600 |
2011/12/26 | 265 | 266 | 262 | 263 | 12,100 |
2011/12/22 | 263 | 265 | 261 | 263 | 34,100 |
2011/12/21 | 253 | 257 | 252 | 257 | 18,000 |
2011/12/20 | 250 | 252 | 249 | 252 | 4,500 |
2011/12/19 | 249 | 253 | 248 | 250 | 16,100 |
2011/12/16 | 247 | 251 | 247 | 248 | 4,100 |
2011/12/15 | 246 | 251 | 246 | 251 | 5,100 |
2011/12/14 | 251 | 252 | 246 | 249 | 2,000 |
2011/12/13 | 250 | 250 | 246 | 250 | 4,800 |
2011/12/12 | 249 | 249 | 242 | 247 | 5,100 |
2011/12/09 | 252 | 252 | 246 | 251 | 6,500 |
2011/12/08 | 251 | 256 | 251 | 254 | 3,800 |
2011/12/07 | 247 | 250 | 247 | 247 | 3,800 |
2011/12/06 | 250 | 254 | 247 | 247 | 19,200 |
2011/12/05 | 236 | 255 | 236 | 243 | 13,000 |
2011/12/02 | 241 | 241 | 226 | 238 | 18,800 |
2011/12/01 | 232 | 235 | 231 | 232 | 19,700 |
2011/11/30 | 229 | 232 | 225 | 230 | 11,400 |
2011/11/29 | 225 | 232 | 225 | 230 | 13,800 |
2011/11/28 | 221 | 224 | 221 | 222 | 8,600 |
2011/11/25 | 222 | 223 | 218 | 221 | 17,900 |
2011/11/24 | 218 | 220 | 215 | 220 | 9,800 |
2011/11/22 | 222 | 222 | 218 | 220 | 5,600 |
2011/11/21 | 220 | 221 | 217 | 218 | 7,600 |
2011/11/18 | 225 | 228 | 219 | 220 | 20,400 |
2011/11/17 | 224 | 228 | 222 | 225 | 13,200 |
2011/11/16 | 227 | 230 | 224 | 225 | 9,900 |
2011/11/15 | 227 | 230 | 226 | 227 | 7,600 |
2011/11/14 | 233 | 234 | 231 | 231 | 2,400 |
2011/11/11 | 230 | 231 | 226 | 228 | 3,300 |
2011/11/10 | 230 | 231 | 225 | 226 | 12,200 |
2011/11/09 | 232 | 235 | 231 | 231 | 13,500 |
2011/11/08 | 241 | 241 | 233 | 233 | 29,700 |
2011/11/07 | 253 | 254 | 236 | 239 | 30,800 |
2011/11/04 | 255 | 255 | 251 | 253 | 11,900 |
2011/11/02 | 259 | 259 | 254 | 254 | 3,700 |
2011/11/01 | 262 | 262 | 255 | 256 | 9,500 |
2011/10/31 | 261 | 268 | 261 | 262 | 26,800 |
2011/10/28 | 267 | 275 | 264 | 273 | 10,600 |
2011/10/27 | 263 | 266 | 263 | 266 | 600 |
2011/10/26 | 264 | 264 | 262 | 262 | 7,500 |
2011/10/25 | 267 | 267 | 262 | 262 | 8,700 |
2011/10/24 | 259 | 263 | 259 | 263 | 1,500 |
2011/10/21 | 258 | 258 | 256 | 257 | 4,100 |
2011/10/20 | 257 | 259 | 257 | 257 | 6,000 |
2011/10/19 | 260 | 262 | 259 | 261 | 12,600 |
2011/10/18 | 259 | 259 | 256 | 259 | 7,900 |
2011/10/17 | 259 | 261 | 259 | 261 | 7,900 |
2011/10/14 | 264 | 264 | 258 | 260 | 5,200 |
2011/10/13 | 263 | 263 | 260 | 260 | 5,800 |
2011/10/12 | 257 | 258 | 255 | 258 | 4,500 |
2011/10/11 | 252 | 257 | 252 | 257 | 13,100 |
2011/10/07 | 253 | 259 | 253 | 258 | 16,100 |
2011/10/06 | 258 | 262 | 257 | 261 | 9,700 |
2011/10/05 | 264 | 264 | 255 | 255 | 20,600 |
2011/10/04 | 265 | 265 | 258 | 265 | 18,000 |
2011/10/03 | 269 | 272 | 267 | 267 | 5,400 |
2011/09/30 | 273 | 273 | 271 | 271 | 3,800 |
2011/09/29 | 269 | 270 | 268 | 269 | 900 |
2011/09/28 | 277 | 277 | 269 | 271 | 4,300 |
2011/09/27 | 276 | 280 | 276 | 276 | 3,300 |
2011/09/26 | 276 | 276 | 272 | 275 | 6,300 |
2011/09/22 | 284 | 284 | 276 | 276 | 12,400 |
2011/09/21 | 280 | 282 | 277 | 282 | 5,900 |
2011/09/20 | 274 | 279 | 272 | 279 | 10,500 |
2011/09/16 | 267 | 274 | 267 | 274 | 8,900 |
2011/09/15 | 268 | 269 | 265 | 267 | 19,500 |
2011/09/14 | 269 | 269 | 265 | 266 | 10,200 |
2011/09/13 | 267 | 269 | 266 | 267 | 5,000 |
2011/09/12 | 269 | 269 | 263 | 264 | 8,700 |
2011/09/09 | 271 | 272 | 270 | 272 | 9,400 |
2011/09/08 | 272 | 272 | 269 | 272 | 11,200 |
2011/09/07 | 273 | 273 | 269 | 271 | 8,100 |
2011/09/06 | 272 | 272 | 267 | 268 | 12,700 |
2011/09/05 | 276 | 276 | 272 | 272 | 5,400 |
2011/09/02 | 278 | 279 | 275 | 278 | 6,300 |
2011/09/01 | 277 | 278 | 275 | 278 | 10,700 |
2011/08/31 | 274 | 278 | 274 | 275 | 3,300 |
2011/08/30 | 275 | 278 | 273 | 273 | 11,400 |
2011/08/29 | 273 | 277 | 273 | 274 | 10,600 |
2011/08/26 | 273 | 277 | 271 | 277 | 16,000 |
2011/08/25 | 275 | 275 | 273 | 273 | 11,600 |
2011/08/24 | 274 | 276 | 272 | 272 | 30,100 |
2011/08/23 | 271 | 274 | 271 | 274 | 3,600 |
2011/08/22 | 276 | 276 | 272 | 272 | 7,300 |
2011/08/19 | 280 | 280 | 274 | 278 | 13,300 |
2011/08/18 | 287 | 287 | 283 | 283 | 1,800 |
2011/08/17 | 282 | 287 | 281 | 284 | 22,100 |
2011/08/16 | 280 | 285 | 280 | 284 | 18,600 |
2011/08/15 | 281 | 285 | 280 | 281 | 6,200 |
2011/08/12 | 277 | 281 | 275 | 281 | 23,900 |
2011/08/11 | 276 | 279 | 272 | 275 | 7,200 |
2011/08/10 | 278 | 280 | 274 | 280 | 23,400 |
2011/08/09 | 261 | 273 | 261 | 270 | 65,100 |
2011/08/08 | 280 | 285 | 276 | 280 | 24,100 |
2011/08/05 | 284 | 288 | 273 | 288 | 16,900 |
2011/08/04 | 286 | 293 | 285 | 289 | 16,500 |
2011/08/03 | 287 | 289 | 283 | 284 | 43,400 |
2011/08/02 | 296 | 296 | 289 | 291 | 42,900 |
2011/08/01 | 303 | 311 | 298 | 301 | 51,300 |
2011/07/29 | 309 | 312 | 308 | 308 | 17,000 |
2011/07/28 | 309 | 314 | 309 | 309 | 13,300 |
2011/07/27 | 316 | 317 | 313 | 317 | 10,100 |
2011/07/26 | 317 | 317 | 313 | 316 | 14,900 |
2011/07/25 | 317 | 319 | 315 | 318 | 37,800 |
2011/07/22 | 315 | 319 | 310 | 317 | 25,200 |
2011/07/21 | 315 | 316 | 312 | 316 | 17,800 |
2011/07/20 | 315 | 316 | 310 | 315 | 22,600 |
2011/07/19 | 314 | 316 | 310 | 313 | 22,800 |
2011/07/15 | 315 | 316 | 308 | 311 | 37,800 |
2011/07/14 | 317 | 319 | 312 | 316 | 47,600 |
2011/07/13 | 316 | 319 | 315 | 318 | 31,300 |
2011/07/12 | 317 | 317 | 315 | 316 | 30,400 |
2011/07/11 | 318 | 318 | 315 | 317 | 4,200 |
2011/07/08 | 319 | 320 | 317 | 319 | 15,100 |
2011/07/07 | 320 | 320 | 318 | 318 | 10,800 |
2011/07/06 | 320 | 320 | 317 | 320 | 42,600 |
2011/07/05 | 320 | 324 | 319 | 320 | 24,600 |
2011/07/04 | 320 | 323 | 318 | 320 | 34,800 |
2011/07/01 | 321 | 323 | 318 | 318 | 38,700 |
2011/06/30 | 314 | 319 | 313 | 319 | 8,600 |
2011/06/29 | 315 | 316 | 310 | 316 | 29,000 |
2011/06/28 | 318 | 318 | 308 | 314 | 24,300 |
2011/06/27 | 317 | 320 | 314 | 318 | 8,400 |
2011/06/24 | 320 | 321 | 316 | 321 | 35,000 |
2011/06/23 | 316 | 320 | 312 | 317 | 27,400 |
2011/06/22 | 310 | 319 | 305 | 318 | 112,600 |
2011/06/21 | 291 | 292 | 288 | 290 | 12,200 |
2011/06/20 | 292 | 292 | 288 | 288 | 8,200 |
2011/06/17 | 289 | 294 | 287 | 294 | 30,500 |
2011/06/16 | 292 | 293 | 287 | 291 | 18,100 |
2011/06/15 | 288 | 296 | 288 | 293 | 34,600 |
2011/06/14 | 286 | 289 | 285 | 289 | 8,500 |
2011/06/13 | 288 | 290 | 287 | 287 | 15,200 |
2011/06/10 | 289 | 292 | 288 | 289 | 3,400 |
2011/06/09 | 291 | 293 | 286 | 288 | 4,200 |
2011/06/08 | 287 | 288 | 285 | 288 | 7,200 |
2011/06/07 | 284 | 287 | 284 | 285 | 9,100 |
2011/06/06 | 283 | 285 | 278 | 282 | 20,800 |
2011/06/03 | 289 | 289 | 285 | 285 | 16,800 |
2011/06/02 | 286 | 288 | 284 | 288 | 6,100 |
2011/06/01 | 288 | 289 | 287 | 289 | 7,600 |
2011/05/31 | 285 | 289 | 284 | 289 | 6,600 |
2011/05/30 | 284 | 287 | 283 | 287 | 5,100 |
2011/05/27 | 284 | 285 | 282 | 285 | 2,700 |
2011/05/26 | 281 | 285 | 281 | 284 | 7,300 |
2011/05/25 | 290 | 290 | 282 | 282 | 22,500 |
2011/05/24 | 283 | 290 | 283 | 289 | 10,700 |
2011/05/23 | 285 | 290 | 285 | 285 | 9,600 |
2011/05/20 | 287 | 289 | 283 | 285 | 7,900 |
2011/05/19 | 285 | 287 | 283 | 286 | 11,500 |
2011/05/18 | 288 | 288 | 281 | 285 | 12,700 |
2011/05/17 | 285 | 288 | 282 | 284 | 17,400 |
2011/05/16 | 286 | 291 | 286 | 287 | 15,900 |
2011/05/13 | 293 | 293 | 286 | 288 | 27,800 |
2011/05/12 | 294 | 300 | 292 | 294 | 41,200 |
2011/05/11 | 295 | 304 | 293 | 302 | 44,800 |
2011/05/10 | 291 | 294 | 290 | 291 | 24,500 |
2011/05/09 | 290 | 296 | 289 | 293 | 24,600 |
2011/05/06 | 290 | 295 | 286 | 290 | 12,700 |
2011/05/02 | 297 | 297 | 295 | 296 | 17,200 |
2011/04/28 | 288 | 293 | 288 | 293 | 9,700 |
2011/04/27 | 289 | 290 | 285 | 287 | 15,000 |
2011/04/26 | 287 | 288 | 285 | 286 | 12,100 |
2011/04/25 | 290 | 290 | 287 | 288 | 29,200 |
2011/04/22 | 289 | 289 | 285 | 287 | 17,200 |
2011/04/21 | 290 | 290 | 286 | 286 | 31,900 |
2011/04/20 | 290 | 290 | 286 | 287 | 20,700 |
2011/04/19 | 290 | 292 | 288 | 289 | 19,400 |
2011/04/18 | 293 | 293 | 291 | 292 | 13,500 |
2011/04/15 | 293 | 293 | 288 | 290 | 23,900 |
2011/04/14 | 292 | 293 | 283 | 293 | 29,000 |
2011/04/13 | 291 | 293 | 289 | 292 | 16,300 |
2011/04/12 | 292 | 293 | 286 | 291 | 15,400 |
2011/04/11 | 290 | 295 | 290 | 290 | 36,500 |
2011/04/08 | 293 | 298 | 287 | 295 | 35,600 |
2011/04/07 | 296 | 304 | 293 | 295 | 19,200 |
2011/04/06 | 302 | 309 | 291 | 299 | 30,100 |
2011/04/05 | 317 | 317 | 307 | 310 | 34,000 |
2011/04/04 | 324 | 330 | 315 | 316 | 15,200 |
2011/04/01 | 316 | 320 | 315 | 320 | 21,900 |
2011/03/31 | 317 | 322 | 312 | 312 | 31,200 |
2011/03/30 | 321 | 321 | 314 | 320 | 15,900 |
2011/03/29 | 332 | 333 | 321 | 323 | 20,600 |
2011/03/28 | 340 | 340 | 330 | 338 | 21,400 |
2011/03/25 | 335 | 341 | 328 | 336 | 34,500 |
2011/03/24 | 335 | 337 | 322 | 332 | 22,000 |
2011/03/23 | 328 | 340 | 328 | 334 | 38,200 |
2011/03/22 | 327 | 336 | 321 | 335 | 64,200 |
2011/03/18 | 298 | 314 | 298 | 311 | 53,300 |
2011/03/17 | 256 | 290 | 256 | 290 | 102,400 |
2011/03/16 | 251 | 296 | 251 | 288 | 103,600 |
2011/03/15 | 297 | 300 | 241 | 275 | 152,800 |
2011/03/14 | 286 | 330 | 286 | 304 | 145,200 |
2011/03/11 | 353 | 361 | 346 | 350 | 76,100 |
2011/03/10 | 374 | 374 | 360 | 361 | 55,600 |
2011/03/09 | 379 | 379 | 374 | 376 | 21,200 |
2011/03/08 | 374 | 383 | 371 | 374 | 91,900 |
2011/03/07 | 375 | 375 | 371 | 373 | 55,500 |
2011/03/04 | 375 | 375 | 368 | 372 | 51,400 |
2011/03/03 | 366 | 370 | 366 | 370 | 30,900 |
2011/03/02 | 363 | 372 | 363 | 367 | 73,700 |
2011/03/01 | 362 | 370 | 361 | 370 | 79,600 |
2011/02/28 | 349 | 358 | 349 | 358 | 35,200 |
2011/02/25 | 350 | 350 | 346 | 349 | 22,300 |
2011/02/24 | 353 | 359 | 344 | 348 | 85,300 |
2011/02/23 | 355 | 363 | 352 | 359 | 59,800 |
2011/02/22 | 366 | 367 | 355 | 359 | 87,000 |
2011/02/21 | 367 | 369 | 364 | 365 | 69,300 |
2011/02/18 | 359 | 364 | 358 | 362 | 59,200 |
2011/02/17 | 361 | 365 | 355 | 362 | 78,100 |
2011/02/16 | 359 | 374 | 358 | 361 | 173,400 |
2011/02/15 | 349 | 356 | 348 | 356 | 83,800 |
2011/02/14 | 343 | 350 | 341 | 346 | 70,000 |
2011/02/10 | 342 | 343 | 339 | 343 | 34,700 |
2011/02/09 | 348 | 350 | 342 | 342 | 42,800 |
2011/02/08 | 352 | 353 | 347 | 347 | 58,700 |
2011/02/07 | 350 | 354 | 347 | 349 | 89,600 |
2011/02/04 | 338 | 345 | 338 | 342 | 84,200 |
2011/02/03 | 335 | 338 | 334 | 336 | 79,900 |
2011/02/02 | 328 | 334 | 328 | 334 | 56,800 |
2011/02/01 | 330 | 333 | 326 | 327 | 54,800 |
2011/01/31 | 320 | 328 | 316 | 324 | 28,900 |
2011/01/28 | 330 | 332 | 325 | 328 | 80,800 |
2011/01/27 | 324 | 329 | 324 | 328 | 82,300 |
2011/01/26 | 325 | 325 | 315 | 324 | 22,100 |
2011/01/25 | 322 | 327 | 320 | 324 | 26,100 |
2011/01/24 | 315 | 319 | 311 | 318 | 29,900 |
2011/01/21 | 322 | 322 | 309 | 315 | 100,600 |
2011/01/20 | 331 | 332 | 320 | 322 | 40,800 |
2011/01/19 | 330 | 337 | 327 | 333 | 64,200 |
2011/01/18 | 332 | 334 | 326 | 331 | 75,500 |
2011/01/17 | 322 | 327 | 315 | 326 | 99,200 |
2011/01/14 | 318 | 320 | 313 | 320 | 73,600 |
2011/01/13 | 313 | 324 | 312 | 320 | 128,000 |
2011/01/12 | 307 | 312 | 304 | 312 | 177,300 |
2011/01/11 | 307 | 309 | 302 | 304 | 187,300 |
2011/01/07 | 304 | 308 | 302 | 305 | 96,400 |
2011/01/06 | 304 | 305 | 303 | 304 | 53,000 |
2011/01/05 | 302 | 303 | 300 | 300 | 46,300 |
2011/01/04 | 297 | 302 | 297 | 300 | 32,600 |