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 |
---|---|---|---|---|---|
2015/12/30 | 376 | 376 | 374 | 375 | 14,000 |
2015/12/29 | 373 | 375 | 370 | 375 | 28,800 |
2015/12/28 | 373 | 375 | 372 | 373 | 12,100 |
2015/12/25 | 377 | 377 | 369 | 373 | 35,200 |
2015/12/24 | 380 | 380 | 370 | 370 | 91,100 |
2015/12/22 | 377 | 377 | 373 | 374 | 18,600 |
2015/12/21 | 378 | 381 | 377 | 377 | 37,900 |
2015/12/18 | 377 | 384 | 377 | 377 | 78,600 |
2015/12/17 | 376 | 385 | 376 | 381 | 23,500 |
2015/12/16 | 373 | 377 | 370 | 377 | 33,000 |
2015/12/15 | 372 | 378 | 372 | 372 | 13,800 |
2015/12/14 | 372 | 373 | 370 | 371 | 21,400 |
2015/12/11 | 378 | 380 | 376 | 376 | 18,700 |
2015/12/10 | 378 | 382 | 378 | 378 | 20,500 |
2015/12/09 | 383 | 388 | 378 | 378 | 29,200 |
2015/12/08 | 389 | 397 | 384 | 385 | 35,700 |
2015/12/07 | 389 | 389 | 381 | 386 | 30,700 |
2015/12/04 | 380 | 385 | 373 | 385 | 49,400 |
2015/12/03 | 381 | 381 | 374 | 377 | 36,900 |
2015/12/02 | 382 | 383 | 380 | 382 | 35,900 |
2015/12/01 | 382 | 383 | 380 | 381 | 26,000 |
2015/11/30 | 380 | 382 | 378 | 382 | 26,400 |
2015/11/27 | 383 | 383 | 380 | 381 | 49,600 |
2015/11/26 | 383 | 385 | 381 | 383 | 21,000 |
2015/11/25 | 385 | 385 | 380 | 382 | 11,100 |
2015/11/24 | 380 | 382 | 379 | 382 | 22,300 |
2015/11/20 | 379 | 381 | 377 | 380 | 59,400 |
2015/11/19 | 380 | 384 | 380 | 381 | 69,300 |
2015/11/18 | 385 | 385 | 380 | 381 | 13,300 |
2015/11/17 | 384 | 388 | 383 | 383 | 10,800 |
2015/11/16 | 382 | 385 | 380 | 384 | 11,400 |
2015/11/13 | 384 | 386 | 381 | 383 | 9,800 |
2015/11/12 | 391 | 391 | 384 | 389 | 10,900 |
2015/11/11 | 389 | 392 | 385 | 391 | 27,300 |
2015/11/10 | 380 | 388 | 380 | 387 | 36,800 |
2015/11/09 | 380 | 392 | 377 | 387 | 83,400 |
2015/11/06 | 381 | 388 | 377 | 378 | 114,000 |
2015/11/05 | 379 | 383 | 374 | 382 | 109,800 |
2015/11/04 | 384 | 389 | 369 | 369 | 131,900 |
2015/11/02 | 403 | 403 | 391 | 392 | 58,700 |
2015/10/30 | 410 | 412 | 406 | 408 | 32,300 |
2015/10/29 | 413 | 413 | 409 | 412 | 11,000 |
2015/10/28 | 412 | 413 | 409 | 413 | 8,500 |
2015/10/27 | 417 | 421 | 413 | 414 | 26,100 |
2015/10/26 | 421 | 424 | 419 | 419 | 15,700 |
2015/10/23 | 420 | 427 | 419 | 423 | 29,000 |
2015/10/22 | 415 | 417 | 415 | 416 | 13,700 |
2015/10/21 | 415 | 417 | 414 | 416 | 27,300 |
2015/10/20 | 415 | 421 | 413 | 415 | 16,900 |
2015/10/19 | 417 | 419 | 415 | 415 | 2,500 |
2015/10/16 | 418 | 422 | 417 | 419 | 72,500 |
2015/10/15 | 415 | 424 | 415 | 423 | 12,700 |
2015/10/14 | 416 | 420 | 413 | 417 | 21,700 |
2015/10/13 | 424 | 430 | 421 | 424 | 15,700 |
2015/10/09 | 417 | 425 | 415 | 420 | 11,000 |
2015/10/08 | 415 | 417 | 414 | 417 | 1,800 |
2015/10/07 | 422 | 422 | 415 | 415 | 5,300 |
2015/10/06 | 427 | 427 | 414 | 422 | 14,600 |
2015/10/05 | 426 | 426 | 421 | 421 | 11,200 |
2015/10/02 | 426 | 428 | 418 | 427 | 11,500 |
2015/10/01 | 408 | 426 | 408 | 426 | 32,000 |
2015/09/30 | 382 | 412 | 380 | 411 | 18,600 |
2015/09/29 | 389 | 389 | 381 | 386 | 1,800 |
2015/09/28 | 384 | 390 | 384 | 389 | 5,300 |
2015/09/25 | 382 | 390 | 378 | 389 | 28,100 |
2015/09/24 | 396 | 400 | 388 | 388 | 9,100 |
2015/09/18 | 413 | 413 | 398 | 398 | 11,200 |
2015/09/17 | 397 | 413 | 396 | 413 | 13,600 |
2015/09/16 | 393 | 400 | 393 | 396 | 8,500 |
2015/09/15 | 398 | 398 | 388 | 392 | 25,600 |
2015/09/14 | 396 | 400 | 395 | 397 | 4,900 |
2015/09/11 | 393 | 398 | 393 | 395 | 9,100 |
2015/09/10 | 397 | 398 | 389 | 395 | 8,400 |
2015/09/09 | 386 | 403 | 386 | 395 | 20,100 |
2015/09/08 | 394 | 394 | 376 | 382 | 20,700 |
2015/09/07 | 385 | 393 | 378 | 392 | 15,200 |
2015/09/04 | 405 | 412 | 391 | 391 | 67,700 |
2015/09/03 | 408 | 415 | 397 | 407 | 57,000 |
2015/09/02 | 401 | 407 | 391 | 399 | 25,700 |
2015/09/01 | 425 | 425 | 408 | 410 | 36,500 |
2015/08/31 | 419 | 427 | 415 | 424 | 8,800 |
2015/08/28 | 417 | 423 | 412 | 419 | 24,400 |
2015/08/27 | 409 | 416 | 406 | 411 | 11,800 |
2015/08/26 | 380 | 404 | 378 | 401 | 25,600 |
2015/08/25 | 361 | 404 | 360 | 382 | 61,200 |
2015/08/24 | 412 | 415 | 385 | 385 | 48,500 |
2015/08/21 | 430 | 438 | 425 | 425 | 102,500 |
2015/08/20 | 446 | 446 | 433 | 435 | 58,100 |
2015/08/19 | 440 | 446 | 438 | 438 | 28,800 |
2015/08/18 | 446 | 446 | 440 | 441 | 10,400 |
2015/08/17 | 454 | 455 | 442 | 442 | 41,800 |
2015/08/14 | 448 | 463 | 432 | 463 | 97,500 |
2015/08/13 | 424 | 448 | 422 | 445 | 85,800 |
2015/08/12 | 430 | 431 | 416 | 425 | 70,500 |
2015/08/11 | 441 | 441 | 426 | 431 | 83,600 |
2015/08/10 | 447 | 447 | 440 | 441 | 58,400 |
2015/08/07 | 449 | 450 | 444 | 444 | 50,000 |
2015/08/06 | 449 | 450 | 446 | 447 | 16,000 |
2015/08/05 | 464 | 464 | 445 | 449 | 67,100 |
2015/08/04 | 472 | 478 | 467 | 469 | 23,600 |
2015/08/03 | 463 | 483 | 463 | 479 | 57,400 |
2015/07/31 | 456 | 458 | 452 | 456 | 33,200 |
2015/07/30 | 460 | 465 | 457 | 457 | 32,200 |
2015/07/29 | 470 | 472 | 460 | 460 | 20,100 |
2015/07/28 | 459 | 469 | 456 | 467 | 19,200 |
2015/07/27 | 469 | 472 | 461 | 461 | 28,400 |
2015/07/24 | 469 | 476 | 467 | 471 | 21,200 |
2015/07/23 | 489 | 489 | 467 | 470 | 69,800 |
2015/07/22 | 514 | 514 | 485 | 488 | 33,300 |
2015/07/21 | 522 | 523 | 508 | 508 | 27,500 |
2015/07/17 | 520 | 520 | 512 | 516 | 19,400 |
2015/07/16 | 529 | 531 | 515 | 519 | 27,600 |
2015/07/15 | 534 | 534 | 508 | 523 | 100,500 |
2015/07/14 | 495 | 539 | 495 | 534 | 180,600 |
2015/07/13 | 479 | 493 | 479 | 491 | 37,200 |
2015/07/10 | 480 | 490 | 476 | 481 | 36,500 |
2015/07/09 | 455 | 485 | 446 | 483 | 79,700 |
2015/07/08 | 500 | 500 | 475 | 479 | 43,900 |
2015/07/07 | 489 | 500 | 489 | 500 | 29,900 |
2015/07/06 | 493 | 494 | 483 | 484 | 40,100 |
2015/07/03 | 499 | 506 | 494 | 497 | 68,900 |
2015/07/02 | 500 | 510 | 496 | 509 | 72,400 |
2015/07/01 | 467 | 495 | 467 | 493 | 81,000 |
2015/06/30 | 446 | 473 | 446 | 470 | 72,600 |
2015/06/29 | 436 | 452 | 436 | 451 | 62,600 |
2015/06/26 | 471 | 472 | 464 | 465 | 65,100 |
2015/06/25 | 486 | 486 | 471 | 477 | 41,000 |
2015/06/24 | 477 | 498 | 477 | 487 | 99,300 |
2015/06/23 | 450 | 490 | 450 | 484 | 202,300 |
2015/06/22 | 456 | 456 | 433 | 443 | 101,900 |
2015/06/19 | 453 | 470 | 453 | 456 | 81,800 |
2015/06/18 | 470 | 470 | 454 | 459 | 66,100 |
2015/06/17 | 454 | 470 | 454 | 464 | 80,500 |
2015/06/16 | 462 | 473 | 452 | 454 | 120,200 |
2015/06/15 | 495 | 495 | 472 | 474 | 103,900 |
2015/06/12 | 497 | 510 | 491 | 497 | 104,600 |
2015/06/11 | 510 | 530 | 491 | 493 | 225,100 |
2015/06/10 | 456 | 524 | 456 | 500 | 370,700 |
2015/06/09 | 460 | 477 | 460 | 463 | 149,600 |
2015/06/08 | 450 | 483 | 429 | 476 | 205,400 |
2015/06/05 | 445 | 473 | 435 | 452 | 402,800 |
2015/06/04 | 421 | 451 | 420 | 450 | 269,800 |
2015/06/03 | 414 | 426 | 412 | 426 | 161,900 |
2015/06/02 | 403 | 419 | 403 | 413 | 181,500 |
2015/06/01 | 393 | 405 | 390 | 403 | 148,700 |
2015/05/29 | 388 | 393 | 384 | 393 | 85,500 |
2015/05/28 | 380 | 393 | 376 | 389 | 138,900 |
2015/05/27 | 383 | 383 | 375 | 382 | 56,000 |
2015/05/26 | 389 | 389 | 382 | 383 | 51,400 |
2015/05/25 | 378 | 389 | 376 | 388 | 145,400 |
2015/05/22 | 373 | 380 | 373 | 378 | 83,700 |
2015/05/21 | 371 | 375 | 371 | 373 | 36,100 |
2015/05/20 | 375 | 378 | 368 | 371 | 93,600 |
2015/05/19 | 373 | 384 | 370 | 380 | 201,300 |
2015/05/18 | 366 | 377 | 361 | 374 | 130,200 |
2015/05/15 | 358 | 372 | 352 | 372 | 359,800 |
2015/05/14 | 344 | 357 | 342 | 349 | 173,900 |
2015/05/13 | 340 | 343 | 337 | 342 | 42,900 |
2015/05/12 | 336 | 339 | 335 | 337 | 9,300 |
2015/05/11 | 340 | 340 | 333 | 336 | 51,000 |
2015/05/08 | 340 | 340 | 338 | 338 | 29,400 |
2015/05/07 | 339 | 341 | 339 | 341 | 20,400 |
2015/05/01 | 339 | 341 | 337 | 339 | 20,800 |
2015/04/30 | 340 | 343 | 339 | 340 | 32,400 |
2015/04/28 | 343 | 344 | 340 | 341 | 25,000 |
2015/04/27 | 344 | 345 | 343 | 345 | 17,600 |
2015/04/24 | 343 | 346 | 343 | 345 | 8,400 |
2015/04/23 | 345 | 346 | 343 | 345 | 16,300 |
2015/04/22 | 345 | 347 | 342 | 343 | 19,600 |
2015/04/21 | 345 | 348 | 345 | 345 | 10,700 |
2015/04/20 | 345 | 347 | 345 | 345 | 15,000 |
2015/04/17 | 349 | 350 | 346 | 350 | 24,000 |
2015/04/16 | 346 | 350 | 346 | 350 | 19,600 |
2015/04/15 | 346 | 350 | 345 | 348 | 41,400 |
2015/04/14 | 342 | 346 | 342 | 344 | 31,300 |
2015/04/13 | 340 | 342 | 338 | 342 | 99,500 |
2015/04/10 | 340 | 340 | 335 | 338 | 30,900 |
2015/04/09 | 343 | 343 | 337 | 339 | 83,200 |
2015/04/08 | 347 | 347 | 340 | 342 | 75,100 |
2015/04/07 | 343 | 347 | 343 | 347 | 15,300 |
2015/04/06 | 346 | 348 | 343 | 345 | 26,500 |
2015/04/03 | 350 | 350 | 345 | 350 | 24,400 |
2015/04/02 | 346 | 350 | 346 | 347 | 15,900 |
2015/04/01 | 351 | 353 | 346 | 348 | 14,700 |
2015/03/31 | 355 | 355 | 350 | 353 | 34,100 |
2015/03/30 | 345 | 354 | 344 | 354 | 44,900 |
2015/03/27 | 349 | 352 | 345 | 347 | 29,700 |
2015/03/26 | 356 | 356 | 351 | 354 | 79,200 |
2015/03/25 | 353 | 356 | 352 | 353 | 55,600 |
2015/03/24 | 357 | 357 | 353 | 356 | 37,500 |
2015/03/23 | 354 | 359 | 354 | 356 | 33,300 |
2015/03/20 | 357 | 358 | 354 | 357 | 13,600 |
2015/03/19 | 357 | 357 | 353 | 357 | 26,600 |
2015/03/18 | 357 | 357 | 354 | 357 | 25,600 |
2015/03/17 | 358 | 360 | 355 | 357 | 68,100 |
2015/03/16 | 349 | 359 | 348 | 358 | 76,500 |
2015/03/13 | 351 | 351 | 347 | 347 | 19,900 |
2015/03/12 | 346 | 348 | 345 | 348 | 29,400 |
2015/03/11 | 343 | 346 | 343 | 344 | 20,300 |
2015/03/10 | 345 | 346 | 343 | 343 | 13,300 |
2015/03/09 | 344 | 347 | 343 | 345 | 9,200 |
2015/03/06 | 348 | 348 | 346 | 346 | 12,700 |
2015/03/05 | 342 | 350 | 342 | 349 | 14,000 |
2015/03/04 | 345 | 346 | 340 | 344 | 21,700 |
2015/03/03 | 350 | 350 | 341 | 347 | 72,800 |
2015/03/02 | 352 | 352 | 349 | 350 | 28,300 |
2015/02/27 | 351 | 353 | 349 | 351 | 40,000 |
2015/02/26 | 346 | 351 | 345 | 351 | 54,000 |
2015/02/25 | 347 | 348 | 345 | 346 | 20,700 |
2015/02/24 | 346 | 348 | 344 | 347 | 24,600 |
2015/02/23 | 346 | 348 | 344 | 345 | 23,800 |
2015/02/20 | 345 | 346 | 342 | 346 | 15,400 |
2015/02/19 | 341 | 345 | 339 | 344 | 37,000 |
2015/02/18 | 342 | 345 | 340 | 342 | 23,400 |
2015/02/17 | 344 | 346 | 339 | 339 | 35,200 |
2015/02/16 | 343 | 346 | 340 | 343 | 23,700 |
2015/02/13 | 344 | 344 | 339 | 339 | 34,100 |
2015/02/12 | 342 | 344 | 335 | 343 | 42,900 |
2015/02/10 | 339 | 341 | 336 | 340 | 38,500 |
2015/02/09 | 332 | 340 | 330 | 339 | 62,000 |
2015/02/06 | 330 | 332 | 326 | 332 | 32,800 |
2015/02/05 | 328 | 329 | 326 | 329 | 20,300 |
2015/02/04 | 330 | 331 | 325 | 328 | 45,100 |
2015/02/03 | 332 | 332 | 328 | 328 | 29,600 |
2015/02/02 | 333 | 335 | 328 | 332 | 29,800 |
2015/01/30 | 332 | 332 | 329 | 329 | 57,300 |
2015/01/29 | 334 | 336 | 330 | 331 | 55,100 |
2015/01/28 | 331 | 336 | 331 | 335 | 9,900 |
2015/01/27 | 331 | 335 | 331 | 333 | 28,700 |
2015/01/26 | 335 | 335 | 331 | 331 | 13,000 |
2015/01/23 | 335 | 337 | 334 | 335 | 26,900 |
2015/01/22 | 335 | 336 | 333 | 333 | 24,800 |
2015/01/21 | 342 | 342 | 333 | 335 | 81,000 |
2015/01/20 | 338 | 341 | 333 | 337 | 161,600 |
2015/01/19 | 328 | 348 | 325 | 334 | 210,100 |
2015/01/16 | 325 | 328 | 324 | 324 | 35,300 |
2015/01/15 | 324 | 330 | 324 | 329 | 79,300 |
2015/01/14 | 322 | 325 | 322 | 325 | 14,000 |
2015/01/13 | 322 | 325 | 321 | 324 | 18,500 |
2015/01/09 | 324 | 324 | 322 | 322 | 5,400 |
2015/01/08 | 323 | 325 | 321 | 324 | 21,100 |
2015/01/07 | 320 | 323 | 320 | 321 | 8,500 |
2015/01/06 | 324 | 324 | 321 | 321 | 14,500 |
2015/01/05 | 322 | 324 | 321 | 324 | 17,500 |