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 |
---|---|---|---|---|---|
2014/12/30 | 322 | 324 | 321 | 322 | 26,200 |
2014/12/29 | 326 | 326 | 323 | 324 | 12,600 |
2014/12/26 | 321 | 325 | 321 | 324 | 13,800 |
2014/12/25 | 327 | 327 | 320 | 321 | 55,500 |
2014/12/24 | 324 | 326 | 323 | 326 | 32,000 |
2014/12/22 | 321 | 325 | 321 | 322 | 61,500 |
2014/12/19 | 322 | 324 | 321 | 322 | 49,500 |
2014/12/18 | 322 | 325 | 321 | 321 | 9,300 |
2014/12/17 | 319 | 325 | 319 | 319 | 31,600 |
2014/12/16 | 322 | 324 | 320 | 321 | 29,600 |
2014/12/15 | 325 | 326 | 322 | 325 | 16,600 |
2014/12/12 | 327 | 327 | 323 | 324 | 21,300 |
2014/12/11 | 324 | 326 | 321 | 322 | 34,700 |
2014/12/10 | 324 | 324 | 322 | 324 | 9,600 |
2014/12/09 | 327 | 327 | 325 | 325 | 10,300 |
2014/12/08 | 325 | 327 | 324 | 324 | 25,000 |
2014/12/05 | 322 | 324 | 322 | 323 | 23,400 |
2014/12/04 | 324 | 325 | 322 | 325 | 18,400 |
2014/12/03 | 325 | 327 | 321 | 321 | 23,200 |
2014/12/02 | 326 | 328 | 322 | 323 | 15,600 |
2014/12/01 | 329 | 330 | 326 | 327 | 32,000 |
2014/11/28 | 329 | 330 | 327 | 330 | 23,100 |
2014/11/27 | 323 | 327 | 323 | 327 | 28,900 |
2014/11/26 | 324 | 324 | 319 | 322 | 25,500 |
2014/11/25 | 325 | 325 | 316 | 323 | 69,000 |
2014/11/21 | 321 | 321 | 315 | 319 | 20,500 |
2014/11/20 | 318 | 321 | 317 | 321 | 13,800 |
2014/11/19 | 317 | 322 | 317 | 319 | 15,100 |
2014/11/18 | 315 | 318 | 315 | 317 | 12,100 |
2014/11/17 | 320 | 320 | 315 | 315 | 27,100 |
2014/11/14 | 318 | 320 | 316 | 318 | 13,900 |
2014/11/13 | 322 | 322 | 315 | 319 | 29,200 |
2014/11/12 | 326 | 329 | 321 | 322 | 16,700 |
2014/11/11 | 321 | 333 | 319 | 326 | 47,900 |
2014/11/10 | 324 | 324 | 317 | 321 | 24,200 |
2014/11/07 | 321 | 325 | 320 | 320 | 29,500 |
2014/11/06 | 321 | 323 | 318 | 320 | 22,100 |
2014/11/05 | 320 | 321 | 319 | 320 | 10,800 |
2014/11/04 | 321 | 326 | 320 | 320 | 48,400 |
2014/10/31 | 314 | 318 | 312 | 317 | 33,200 |
2014/10/30 | 310 | 313 | 310 | 313 | 11,800 |
2014/10/29 | 310 | 314 | 306 | 310 | 97,400 |
2014/10/28 | 319 | 319 | 314 | 318 | 27,000 |
2014/10/27 | 322 | 324 | 318 | 322 | 8,800 |
2014/10/24 | 323 | 323 | 318 | 322 | 17,000 |
2014/10/23 | 316 | 321 | 313 | 321 | 16,500 |
2014/10/22 | 321 | 322 | 315 | 315 | 39,200 |
2014/10/21 | 322 | 323 | 318 | 318 | 6,700 |
2014/10/20 | 316 | 325 | 313 | 319 | 20,300 |
2014/10/17 | 314 | 316 | 312 | 312 | 15,000 |
2014/10/16 | 318 | 320 | 316 | 316 | 13,700 |
2014/10/15 | 318 | 322 | 318 | 319 | 4,800 |
2014/10/14 | 321 | 322 | 318 | 318 | 43,100 |
2014/10/10 | 327 | 328 | 323 | 324 | 37,600 |
2014/10/09 | 332 | 334 | 328 | 328 | 23,200 |
2014/10/08 | 328 | 333 | 327 | 328 | 31,600 |
2014/10/07 | 336 | 336 | 332 | 332 | 15,000 |
2014/10/06 | 332 | 340 | 331 | 336 | 30,100 |
2014/10/03 | 330 | 332 | 328 | 329 | 25,900 |
2014/10/02 | 332 | 335 | 326 | 327 | 61,700 |
2014/10/01 | 342 | 342 | 336 | 336 | 41,800 |
2014/09/30 | 351 | 351 | 340 | 341 | 47,200 |
2014/09/29 | 351 | 352 | 346 | 348 | 35,000 |
2014/09/26 | 345 | 355 | 341 | 349 | 55,300 |
2014/09/25 | 354 | 355 | 350 | 350 | 43,100 |
2014/09/24 | 348 | 352 | 347 | 351 | 29,500 |
2014/09/22 | 355 | 356 | 351 | 351 | 53,700 |
2014/09/19 | 360 | 361 | 352 | 354 | 135,000 |
2014/09/18 | 354 | 362 | 350 | 362 | 143,700 |
2014/09/17 | 343 | 357 | 343 | 355 | 201,200 |
2014/09/16 | 339 | 346 | 338 | 343 | 165,400 |
2014/09/12 | 336 | 336 | 332 | 334 | 42,700 |
2014/09/11 | 333 | 335 | 331 | 332 | 20,300 |
2014/09/10 | 333 | 337 | 329 | 334 | 25,300 |
2014/09/09 | 334 | 337 | 332 | 333 | 18,400 |
2014/09/08 | 333 | 336 | 332 | 332 | 26,800 |
2014/09/05 | 331 | 333 | 330 | 333 | 15,100 |
2014/09/04 | 331 | 332 | 330 | 330 | 19,100 |
2014/09/03 | 335 | 337 | 330 | 330 | 45,600 |
2014/09/02 | 338 | 338 | 326 | 337 | 36,300 |
2014/09/01 | 330 | 338 | 330 | 338 | 26,900 |
2014/08/29 | 325 | 335 | 324 | 332 | 33,500 |
2014/08/28 | 324 | 326 | 324 | 325 | 6,500 |
2014/08/27 | 324 | 326 | 321 | 323 | 20,300 |
2014/08/26 | 324 | 326 | 323 | 324 | 9,100 |
2014/08/25 | 326 | 326 | 322 | 323 | 39,000 |
2014/08/22 | 322 | 326 | 317 | 322 | 55,100 |
2014/08/21 | 319 | 320 | 317 | 319 | 19,900 |
2014/08/20 | 318 | 319 | 315 | 319 | 36,200 |
2014/08/19 | 322 | 322 | 316 | 317 | 41,000 |
2014/08/18 | 322 | 324 | 319 | 321 | 29,000 |
2014/08/15 | 324 | 324 | 320 | 322 | 25,600 |
2014/08/14 | 323 | 325 | 323 | 324 | 4,000 |
2014/08/13 | 326 | 326 | 322 | 326 | 17,200 |
2014/08/12 | 325 | 327 | 325 | 326 | 8,800 |
2014/08/11 | 327 | 327 | 320 | 326 | 19,600 |
2014/08/08 | 325 | 326 | 320 | 326 | 25,300 |
2014/08/07 | 324 | 327 | 324 | 327 | 19,000 |
2014/08/06 | 326 | 328 | 324 | 327 | 22,100 |
2014/08/05 | 329 | 331 | 326 | 329 | 22,800 |
2014/08/04 | 327 | 332 | 325 | 332 | 30,600 |
2014/08/01 | 321 | 328 | 321 | 326 | 84,500 |
2014/07/31 | 337 | 340 | 337 | 338 | 28,500 |
2014/07/30 | 337 | 337 | 335 | 337 | 29,900 |
2014/07/29 | 337 | 339 | 336 | 338 | 16,600 |
2014/07/28 | 338 | 338 | 335 | 337 | 37,400 |
2014/07/25 | 339 | 339 | 336 | 337 | 19,300 |
2014/07/24 | 340 | 340 | 335 | 336 | 35,800 |
2014/07/23 | 340 | 343 | 339 | 339 | 15,200 |
2014/07/22 | 340 | 345 | 339 | 340 | 32,300 |
2014/07/18 | 338 | 342 | 337 | 339 | 31,600 |
2014/07/17 | 344 | 347 | 340 | 341 | 35,800 |
2014/07/16 | 343 | 348 | 340 | 344 | 84,800 |
2014/07/15 | 337 | 340 | 337 | 340 | 38,000 |
2014/07/14 | 331 | 336 | 330 | 334 | 15,400 |
2014/07/11 | 325 | 331 | 324 | 331 | 18,200 |
2014/07/10 | 332 | 334 | 328 | 329 | 48,600 |
2014/07/09 | 336 | 338 | 333 | 334 | 28,900 |
2014/07/08 | 338 | 340 | 336 | 337 | 23,000 |
2014/07/07 | 340 | 342 | 338 | 338 | 74,700 |
2014/07/04 | 338 | 340 | 335 | 339 | 43,800 |
2014/07/03 | 335 | 339 | 333 | 334 | 22,300 |
2014/07/02 | 339 | 340 | 336 | 338 | 57,800 |
2014/07/01 | 330 | 337 | 330 | 337 | 61,000 |
2014/06/30 | 336 | 338 | 327 | 327 | 209,600 |
2014/06/27 | 327 | 327 | 320 | 320 | 44,100 |
2014/06/26 | 330 | 333 | 324 | 326 | 53,800 |
2014/06/25 | 334 | 334 | 328 | 330 | 27,100 |
2014/06/24 | 327 | 334 | 326 | 329 | 49,300 |
2014/06/23 | 330 | 336 | 326 | 327 | 93,400 |
2014/06/20 | 330 | 330 | 321 | 326 | 22,600 |
2014/06/19 | 332 | 335 | 326 | 330 | 21,900 |
2014/06/18 | 330 | 334 | 323 | 329 | 81,700 |
2014/06/17 | 325 | 331 | 323 | 327 | 71,000 |
2014/06/16 | 313 | 324 | 312 | 323 | 79,100 |
2014/06/13 | 307 | 311 | 306 | 310 | 19,200 |
2014/06/12 | 309 | 309 | 304 | 306 | 38,600 |
2014/06/11 | 309 | 310 | 308 | 310 | 10,300 |
2014/06/10 | 311 | 311 | 309 | 309 | 14,500 |
2014/06/09 | 308 | 311 | 307 | 310 | 25,100 |
2014/06/06 | 305 | 306 | 304 | 306 | 30,500 |
2014/06/05 | 305 | 307 | 304 | 306 | 23,300 |
2014/06/04 | 310 | 310 | 305 | 306 | 52,000 |
2014/06/03 | 308 | 309 | 306 | 306 | 16,500 |
2014/06/02 | 306 | 308 | 305 | 306 | 15,700 |
2014/05/30 | 306 | 306 | 305 | 305 | 7,600 |
2014/05/29 | 305 | 307 | 305 | 306 | 7,500 |
2014/05/28 | 308 | 308 | 303 | 305 | 9,500 |
2014/05/27 | 307 | 309 | 306 | 307 | 2,100 |
2014/05/26 | 306 | 309 | 303 | 307 | 13,700 |
2014/05/23 | 308 | 309 | 306 | 306 | 10,500 |
2014/05/22 | 305 | 306 | 302 | 306 | 25,100 |
2014/05/21 | 304 | 308 | 301 | 305 | 12,000 |
2014/05/20 | 304 | 306 | 300 | 302 | 11,500 |
2014/05/19 | 314 | 314 | 303 | 303 | 61,900 |
2014/05/16 | 296 | 300 | 296 | 300 | 12,700 |
2014/05/15 | 299 | 300 | 294 | 296 | 28,500 |
2014/05/14 | 304 | 306 | 303 | 305 | 2,000 |
2014/05/13 | 304 | 304 | 301 | 304 | 11,300 |
2014/05/12 | 305 | 305 | 301 | 303 | 2,000 |
2014/05/09 | 301 | 304 | 301 | 304 | 3,500 |
2014/05/08 | 306 | 307 | 302 | 302 | 11,600 |
2014/05/07 | 307 | 307 | 304 | 304 | 2,700 |
2014/05/02 | 305 | 310 | 305 | 310 | 2,000 |
2014/05/01 | 310 | 311 | 305 | 310 | 11,200 |
2014/04/30 | 308 | 308 | 307 | 307 | 800 |
2014/04/28 | 310 | 311 | 307 | 307 | 10,100 |
2014/04/25 | 314 | 314 | 308 | 310 | 9,500 |
2014/04/24 | 312 | 315 | 308 | 314 | 6,900 |
2014/04/23 | 305 | 314 | 303 | 314 | 28,500 |
2014/04/22 | 302 | 302 | 299 | 301 | 1,900 |
2014/04/21 | 303 | 304 | 301 | 303 | 2,100 |
2014/04/18 | 301 | 303 | 301 | 303 | 1,500 |
2014/04/17 | 300 | 303 | 300 | 303 | 2,500 |
2014/04/16 | 299 | 303 | 297 | 302 | 4,100 |
2014/04/15 | 298 | 300 | 297 | 300 | 1,000 |
2014/04/14 | 301 | 301 | 299 | 299 | 600 |
2014/04/11 | 296 | 299 | 295 | 299 | 5,600 |
2014/04/10 | 298 | 299 | 297 | 297 | 8,800 |
2014/04/09 | 299 | 301 | 297 | 297 | 19,500 |
2014/04/08 | 302 | 302 | 300 | 302 | 7,900 |
2014/04/07 | 301 | 302 | 301 | 301 | 3,700 |
2014/04/04 | 303 | 304 | 302 | 302 | 4,200 |
2014/04/03 | 303 | 306 | 302 | 304 | 17,200 |
2014/04/02 | 301 | 306 | 300 | 303 | 24,700 |
2014/04/01 | 305 | 309 | 302 | 303 | 13,600 |
2014/03/31 | 308 | 308 | 306 | 308 | 4,200 |
2014/03/28 | 300 | 307 | 300 | 307 | 2,000 |
2014/03/27 | 300 | 303 | 296 | 303 | 8,500 |
2014/03/26 | 306 | 308 | 304 | 308 | 9,100 |
2014/03/25 | 307 | 308 | 302 | 305 | 22,500 |
2014/03/24 | 305 | 307 | 304 | 305 | 23,000 |
2014/03/20 | 312 | 312 | 304 | 305 | 17,900 |
2014/03/19 | 312 | 312 | 310 | 310 | 1,700 |
2014/03/18 | 310 | 312 | 308 | 312 | 8,000 |
2014/03/17 | 308 | 309 | 305 | 308 | 6,500 |
2014/03/14 | 308 | 309 | 305 | 308 | 16,600 |
2014/03/13 | 308 | 311 | 308 | 310 | 7,700 |
2014/03/12 | 313 | 315 | 310 | 311 | 10,100 |
2014/03/11 | 311 | 313 | 310 | 313 | 17,000 |
2014/03/10 | 311 | 311 | 309 | 309 | 5,500 |
2014/03/07 | 309 | 310 | 309 | 309 | 8,300 |
2014/03/06 | 307 | 310 | 307 | 308 | 7,500 |
2014/03/05 | 306 | 310 | 305 | 307 | 18,000 |
2014/03/04 | 309 | 310 | 303 | 305 | 10,200 |
2014/03/03 | 311 | 311 | 306 | 309 | 10,000 |
2014/02/28 | 308 | 311 | 306 | 310 | 12,800 |
2014/02/27 | 306 | 310 | 306 | 308 | 14,100 |
2014/02/26 | 305 | 311 | 305 | 309 | 20,400 |
2014/02/25 | 310 | 311 | 307 | 308 | 20,400 |
2014/02/24 | 310 | 311 | 303 | 307 | 24,800 |
2014/02/21 | 304 | 310 | 304 | 310 | 9,700 |
2014/02/20 | 310 | 310 | 305 | 307 | 16,800 |
2014/02/19 | 309 | 312 | 305 | 309 | 18,600 |
2014/02/18 | 304 | 310 | 303 | 309 | 14,700 |
2014/02/17 | 305 | 308 | 303 | 305 | 18,100 |
2014/02/14 | 308 | 310 | 303 | 304 | 26,900 |
2014/02/13 | 309 | 309 | 307 | 309 | 11,400 |
2014/02/12 | 309 | 311 | 309 | 310 | 22,800 |
2014/02/10 | 311 | 312 | 309 | 310 | 13,900 |
2014/02/07 | 305 | 312 | 305 | 311 | 11,700 |
2014/02/06 | 302 | 307 | 301 | 306 | 22,800 |
2014/02/05 | 306 | 307 | 301 | 302 | 37,500 |
2014/02/04 | 305 | 307 | 301 | 302 | 57,700 |
2014/02/03 | 320 | 321 | 310 | 312 | 83,600 |
2014/01/31 | 332 | 333 | 325 | 328 | 16,200 |
2014/01/30 | 331 | 331 | 325 | 325 | 26,700 |
2014/01/29 | 327 | 334 | 327 | 334 | 37,400 |
2014/01/28 | 326 | 329 | 322 | 327 | 21,000 |
2014/01/27 | 327 | 329 | 322 | 323 | 52,100 |
2014/01/24 | 334 | 339 | 332 | 336 | 16,500 |
2014/01/23 | 344 | 348 | 338 | 340 | 42,300 |
2014/01/22 | 346 | 348 | 344 | 345 | 24,300 |
2014/01/21 | 348 | 350 | 346 | 347 | 52,800 |
2014/01/20 | 342 | 346 | 342 | 344 | 36,000 |
2014/01/17 | 338 | 342 | 336 | 341 | 24,400 |
2014/01/16 | 335 | 341 | 335 | 337 | 43,100 |
2014/01/15 | 333 | 333 | 326 | 331 | 49,100 |
2014/01/14 | 332 | 336 | 329 | 332 | 38,200 |
2014/01/10 | 341 | 341 | 330 | 335 | 43,500 |
2014/01/09 | 338 | 342 | 335 | 342 | 36,000 |
2014/01/08 | 338 | 338 | 334 | 338 | 48,400 |
2014/01/07 | 330 | 336 | 330 | 334 | 60,700 |
2014/01/06 | 321 | 331 | 320 | 329 | 61,100 |