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 |
---|---|---|---|---|---|
2017/12/29 | 420 | 424 | 420 | 423 | 18,600 |
2017/12/28 | 420 | 423 | 419 | 419 | 29,200 |
2017/12/27 | 416 | 423 | 415 | 421 | 27,100 |
2017/12/26 | 422 | 426 | 410 | 415 | 141,100 |
2017/12/25 | 430 | 431 | 423 | 425 | 54,900 |
2017/12/22 | 431 | 431 | 427 | 429 | 114,200 |
2017/12/21 | 428 | 431 | 427 | 430 | 36,400 |
2017/12/20 | 426 | 429 | 424 | 428 | 39,000 |
2017/12/19 | 431 | 432 | 425 | 426 | 90,300 |
2017/12/18 | 428 | 429 | 425 | 428 | 68,200 |
2017/12/15 | 434 | 434 | 425 | 429 | 97,900 |
2017/12/14 | 436 | 441 | 432 | 439 | 39,900 |
2017/12/13 | 431 | 435 | 430 | 435 | 15,300 |
2017/12/12 | 436 | 436 | 430 | 431 | 19,500 |
2017/12/11 | 434 | 435 | 431 | 433 | 28,700 |
2017/12/08 | 435 | 435 | 431 | 434 | 32,000 |
2017/12/07 | 434 | 438 | 430 | 433 | 55,800 |
2017/12/06 | 432 | 438 | 429 | 435 | 48,700 |
2017/12/05 | 427 | 432 | 426 | 431 | 57,600 |
2017/12/04 | 430 | 432 | 426 | 428 | 81,100 |
2017/12/01 | 432 | 433 | 427 | 429 | 44,200 |
2017/11/30 | 428 | 433 | 427 | 432 | 46,100 |
2017/11/29 | 430 | 430 | 423 | 427 | 83,900 |
2017/11/28 | 430 | 431 | 428 | 428 | 12,600 |
2017/11/27 | 425 | 431 | 424 | 429 | 49,700 |
2017/11/24 | 426 | 430 | 425 | 427 | 91,800 |
2017/11/22 | 426 | 427 | 423 | 425 | 25,500 |
2017/11/21 | 423 | 427 | 422 | 425 | 50,000 |
2017/11/20 | 423 | 425 | 417 | 423 | 23,400 |
2017/11/17 | 429 | 430 | 422 | 423 | 88,000 |
2017/11/16 | 418 | 430 | 418 | 429 | 41,800 |
2017/11/15 | 430 | 433 | 416 | 418 | 89,100 |
2017/11/14 | 433 | 437 | 432 | 433 | 28,900 |
2017/11/13 | 438 | 439 | 434 | 434 | 68,900 |
2017/11/10 | 428 | 437 | 428 | 436 | 96,200 |
2017/11/09 | 428 | 432 | 427 | 428 | 48,500 |
2017/11/08 | 428 | 430 | 425 | 428 | 19,400 |
2017/11/07 | 426 | 431 | 423 | 428 | 54,500 |
2017/11/06 | 427 | 430 | 426 | 426 | 49,100 |
2017/11/02 | 433 | 434 | 424 | 427 | 194,900 |
2017/11/01 | 450 | 450 | 432 | 432 | 286,500 |
2017/10/31 | 464 | 472 | 464 | 472 | 77,400 |
2017/10/30 | 465 | 466 | 459 | 463 | 55,900 |
2017/10/27 | 459 | 464 | 456 | 459 | 87,900 |
2017/10/26 | 451 | 459 | 451 | 452 | 71,200 |
2017/10/25 | 459 | 464 | 451 | 452 | 46,000 |
2017/10/24 | 447 | 459 | 446 | 459 | 102,800 |
2017/10/23 | 443 | 447 | 442 | 443 | 38,500 |
2017/10/20 | 440 | 446 | 440 | 440 | 30,100 |
2017/10/19 | 441 | 444 | 440 | 440 | 41,000 |
2017/10/18 | 445 | 445 | 436 | 442 | 74,500 |
2017/10/17 | 450 | 452 | 438 | 442 | 48,300 |
2017/10/16 | 450 | 458 | 447 | 450 | 70,100 |
2017/10/13 | 450 | 467 | 440 | 440 | 252,800 |
2017/10/12 | 450 | 450 | 441 | 450 | 51,800 |
2017/10/11 | 446 | 455 | 435 | 447 | 226,800 |
2017/10/10 | 422 | 445 | 422 | 444 | 340,200 |
2017/10/06 | 423 | 424 | 419 | 422 | 27,400 |
2017/10/05 | 421 | 424 | 420 | 423 | 37,000 |
2017/10/04 | 427 | 429 | 417 | 421 | 127,500 |
2017/10/03 | 406 | 426 | 405 | 424 | 218,800 |
2017/10/02 | 406 | 410 | 404 | 406 | 97,800 |
2017/09/29 | 403 | 406 | 402 | 405 | 88,800 |
2017/09/28 | 414 | 414 | 401 | 402 | 151,900 |
2017/09/27 | 407 | 408 | 404 | 408 | 27,500 |
2017/09/26 | 405 | 408 | 403 | 408 | 69,000 |
2017/09/25 | 404 | 409 | 404 | 406 | 134,300 |
2017/09/22 | 404 | 407 | 401 | 404 | 80,600 |
2017/09/21 | 403 | 406 | 401 | 402 | 90,200 |
2017/09/20 | 405 | 409 | 401 | 401 | 96,500 |
2017/09/19 | 405 | 410 | 400 | 403 | 115,600 |
2017/09/15 | 397 | 406 | 397 | 398 | 76,400 |
2017/09/14 | 395 | 396 | 392 | 395 | 16,800 |
2017/09/13 | 396 | 397 | 391 | 394 | 35,100 |
2017/09/12 | 403 | 403 | 389 | 392 | 88,700 |
2017/09/11 | 395 | 406 | 395 | 404 | 84,700 |
2017/09/08 | 391 | 394 | 386 | 394 | 46,200 |
2017/09/07 | 390 | 392 | 387 | 390 | 16,300 |
2017/09/06 | 384 | 391 | 384 | 390 | 14,500 |
2017/09/05 | 388 | 391 | 383 | 388 | 21,000 |
2017/09/04 | 387 | 387 | 383 | 386 | 28,000 |
2017/09/01 | 386 | 388 | 385 | 387 | 47,100 |
2017/08/31 | 384 | 388 | 383 | 385 | 31,300 |
2017/08/30 | 383 | 384 | 379 | 384 | 29,200 |
2017/08/29 | 383 | 384 | 380 | 381 | 35,300 |
2017/08/28 | 386 | 386 | 383 | 385 | 18,500 |
2017/08/25 | 385 | 386 | 384 | 386 | 49,800 |
2017/08/24 | 383 | 386 | 383 | 383 | 29,400 |
2017/08/23 | 386 | 387 | 382 | 386 | 27,500 |
2017/08/22 | 388 | 388 | 381 | 387 | 16,400 |
2017/08/21 | 389 | 390 | 381 | 388 | 77,700 |
2017/08/18 | 390 | 391 | 384 | 389 | 13,500 |
2017/08/17 | 390 | 393 | 390 | 391 | 9,700 |
2017/08/16 | 389 | 393 | 389 | 391 | 5,600 |
2017/08/15 | 391 | 392 | 388 | 391 | 14,700 |
2017/08/14 | 385 | 392 | 383 | 386 | 36,800 |
2017/08/10 | 394 | 394 | 389 | 389 | 15,300 |
2017/08/09 | 401 | 401 | 391 | 392 | 54,900 |
2017/08/08 | 402 | 402 | 399 | 401 | 11,300 |
2017/08/07 | 400 | 403 | 400 | 401 | 28,000 |
2017/08/04 | 403 | 404 | 397 | 402 | 20,400 |
2017/08/03 | 408 | 408 | 402 | 405 | 48,100 |
2017/08/02 | 403 | 405 | 401 | 405 | 23,200 |
2017/08/01 | 406 | 413 | 398 | 398 | 89,300 |
2017/07/31 | 405 | 410 | 403 | 408 | 69,500 |
2017/07/28 | 410 | 410 | 403 | 405 | 35,300 |
2017/07/27 | 413 | 413 | 408 | 411 | 60,800 |
2017/07/26 | 413 | 413 | 408 | 412 | 46,400 |
2017/07/25 | 411 | 416 | 409 | 414 | 93,400 |
2017/07/24 | 414 | 415 | 406 | 415 | 192,600 |
2017/07/21 | 398 | 403 | 396 | 403 | 62,100 |
2017/07/20 | 396 | 398 | 394 | 396 | 80,400 |
2017/07/19 | 395 | 398 | 395 | 398 | 15,100 |
2017/07/18 | 396 | 396 | 393 | 395 | 18,300 |
2017/07/14 | 396 | 397 | 393 | 393 | 39,100 |
2017/07/13 | 397 | 400 | 394 | 399 | 45,700 |
2017/07/12 | 397 | 400 | 396 | 399 | 29,200 |
2017/07/11 | 400 | 400 | 396 | 398 | 39,900 |
2017/07/10 | 397 | 399 | 395 | 399 | 51,800 |
2017/07/07 | 394 | 396 | 394 | 394 | 23,300 |
2017/07/06 | 396 | 397 | 393 | 394 | 51,200 |
2017/07/05 | 393 | 395 | 393 | 395 | 19,500 |
2017/07/04 | 400 | 405 | 391 | 393 | 121,000 |
2017/07/03 | 393 | 401 | 393 | 400 | 49,800 |
2017/06/30 | 389 | 394 | 387 | 393 | 24,400 |
2017/06/29 | 389 | 396 | 388 | 392 | 90,500 |
2017/06/28 | 396 | 397 | 388 | 388 | 30,100 |
2017/06/27 | 400 | 400 | 396 | 396 | 14,000 |
2017/06/26 | 397 | 399 | 395 | 398 | 22,400 |
2017/06/23 | 400 | 400 | 395 | 397 | 24,600 |
2017/06/22 | 395 | 399 | 395 | 399 | 47,900 |
2017/06/21 | 398 | 398 | 394 | 395 | 25,900 |
2017/06/20 | 400 | 403 | 397 | 398 | 31,100 |
2017/06/19 | 398 | 403 | 395 | 400 | 82,100 |
2017/06/16 | 394 | 397 | 393 | 394 | 49,100 |
2017/06/15 | 389 | 391 | 387 | 390 | 22,900 |
2017/06/14 | 391 | 392 | 386 | 389 | 26,900 |
2017/06/13 | 393 | 393 | 388 | 392 | 16,800 |
2017/06/12 | 393 | 393 | 390 | 393 | 10,300 |
2017/06/09 | 389 | 394 | 388 | 390 | 26,400 |
2017/06/08 | 390 | 391 | 385 | 389 | 27,500 |
2017/06/07 | 385 | 386 | 384 | 386 | 7,300 |
2017/06/06 | 387 | 391 | 385 | 386 | 27,600 |
2017/06/05 | 391 | 391 | 388 | 390 | 28,300 |
2017/06/02 | 402 | 402 | 389 | 391 | 69,700 |
2017/06/01 | 399 | 402 | 390 | 395 | 150,600 |
2017/05/31 | 379 | 380 | 375 | 378 | 37,200 |
2017/05/30 | 379 | 380 | 377 | 378 | 9,200 |
2017/05/29 | 379 | 379 | 378 | 378 | 8,100 |
2017/05/26 | 380 | 380 | 378 | 378 | 7,800 |
2017/05/25 | 380 | 382 | 375 | 379 | 41,900 |
2017/05/24 | 380 | 380 | 379 | 380 | 17,100 |
2017/05/23 | 380 | 381 | 379 | 380 | 17,300 |
2017/05/22 | 380 | 384 | 377 | 378 | 16,500 |
2017/05/19 | 381 | 387 | 380 | 380 | 9,700 |
2017/05/18 | 380 | 385 | 379 | 381 | 33,900 |
2017/05/17 | 390 | 392 | 387 | 387 | 17,200 |
2017/05/16 | 392 | 394 | 390 | 390 | 6,200 |
2017/05/15 | 385 | 397 | 385 | 392 | 42,300 |
2017/05/12 | 403 | 405 | 401 | 401 | 17,700 |
2017/05/11 | 405 | 405 | 401 | 401 | 13,900 |
2017/05/10 | 407 | 407 | 402 | 405 | 3,100 |
2017/05/09 | 403 | 407 | 400 | 407 | 9,000 |
2017/05/08 | 397 | 403 | 397 | 402 | 13,800 |
2017/05/02 | 392 | 396 | 391 | 391 | 12,400 |
2017/05/01 | 396 | 396 | 392 | 394 | 18,900 |
2017/04/28 | 396 | 396 | 392 | 393 | 3,800 |
2017/04/27 | 395 | 395 | 391 | 394 | 4,200 |
2017/04/26 | 390 | 395 | 386 | 390 | 15,700 |
2017/04/25 | 386 | 388 | 384 | 387 | 17,200 |
2017/04/24 | 384 | 384 | 378 | 380 | 8,600 |
2017/04/21 | 382 | 383 | 378 | 379 | 8,200 |
2017/04/20 | 379 | 385 | 375 | 384 | 30,000 |
2017/04/19 | 375 | 379 | 373 | 376 | 9,500 |
2017/04/18 | 374 | 374 | 370 | 373 | 2,400 |
2017/04/17 | 372 | 373 | 367 | 369 | 4,600 |
2017/04/14 | 367 | 373 | 367 | 370 | 55,400 |
2017/04/13 | 368 | 371 | 364 | 369 | 44,800 |
2017/04/12 | 381 | 381 | 372 | 372 | 47,900 |
2017/04/11 | 393 | 394 | 384 | 386 | 49,800 |
2017/04/10 | 385 | 393 | 385 | 390 | 54,800 |
2017/04/07 | 375 | 387 | 375 | 385 | 28,000 |
2017/04/06 | 381 | 387 | 375 | 375 | 29,000 |
2017/04/05 | 393 | 393 | 383 | 383 | 28,200 |
2017/04/04 | 399 | 399 | 387 | 388 | 23,400 |
2017/04/03 | 401 | 401 | 396 | 397 | 21,700 |
2017/03/31 | 403 | 409 | 402 | 402 | 9,700 |
2017/03/30 | 407 | 409 | 402 | 406 | 63,600 |
2017/03/29 | 408 | 408 | 404 | 404 | 12,800 |
2017/03/28 | 408 | 413 | 407 | 409 | 19,300 |
2017/03/27 | 409 | 413 | 408 | 408 | 18,800 |
2017/03/24 | 418 | 418 | 411 | 411 | 13,800 |
2017/03/23 | 413 | 414 | 411 | 412 | 12,000 |
2017/03/22 | 411 | 417 | 411 | 415 | 13,800 |
2017/03/21 | 420 | 420 | 413 | 417 | 21,800 |
2017/03/17 | 420 | 427 | 416 | 421 | 63,200 |
2017/03/16 | 416 | 421 | 414 | 420 | 43,100 |
2017/03/15 | 420 | 420 | 416 | 417 | 12,700 |
2017/03/14 | 423 | 423 | 418 | 421 | 13,000 |
2017/03/13 | 424 | 424 | 420 | 422 | 16,900 |
2017/03/10 | 416 | 422 | 415 | 420 | 24,200 |
2017/03/09 | 415 | 418 | 414 | 417 | 9,200 |
2017/03/08 | 416 | 418 | 414 | 414 | 10,900 |
2017/03/07 | 416 | 418 | 413 | 417 | 7,300 |
2017/03/06 | 420 | 420 | 414 | 414 | 15,800 |
2017/03/03 | 418 | 419 | 415 | 417 | 6,200 |
2017/03/02 | 419 | 420 | 415 | 418 | 63,900 |
2017/03/01 | 421 | 421 | 416 | 418 | 17,200 |
2017/02/28 | 424 | 425 | 417 | 418 | 24,600 |
2017/02/27 | 423 | 429 | 422 | 424 | 61,500 |
2017/02/24 | 426 | 427 | 421 | 422 | 31,600 |
2017/02/23 | 414 | 427 | 414 | 426 | 124,000 |
2017/02/22 | 410 | 414 | 410 | 413 | 56,900 |
2017/02/21 | 412 | 412 | 409 | 409 | 9,900 |
2017/02/20 | 410 | 413 | 408 | 411 | 16,600 |
2017/02/17 | 408 | 411 | 408 | 408 | 12,300 |
2017/02/16 | 412 | 413 | 409 | 410 | 12,700 |
2017/02/15 | 410 | 415 | 410 | 414 | 5,300 |
2017/02/14 | 414 | 414 | 410 | 412 | 4,900 |
2017/02/13 | 415 | 415 | 412 | 414 | 6,200 |
2017/02/10 | 414 | 414 | 411 | 413 | 15,200 |
2017/02/09 | 413 | 413 | 409 | 410 | 2,500 |
2017/02/08 | 410 | 412 | 408 | 410 | 11,300 |
2017/02/07 | 404 | 415 | 403 | 410 | 85,100 |
2017/02/06 | 401 | 405 | 401 | 403 | 6,700 |
2017/02/03 | 401 | 406 | 399 | 401 | 18,400 |
2017/02/02 | 403 | 407 | 402 | 402 | 14,400 |
2017/02/01 | 409 | 409 | 401 | 405 | 27,600 |
2017/01/31 | 417 | 418 | 412 | 412 | 18,800 |
2017/01/30 | 420 | 423 | 416 | 419 | 25,900 |
2017/01/27 | 420 | 421 | 416 | 418 | 31,300 |
2017/01/26 | 402 | 421 | 400 | 420 | 154,600 |
2017/01/25 | 400 | 401 | 397 | 400 | 20,500 |
2017/01/24 | 388 | 397 | 387 | 397 | 30,100 |
2017/01/23 | 396 | 400 | 389 | 391 | 33,200 |
2017/01/20 | 398 | 400 | 395 | 400 | 15,400 |
2017/01/19 | 398 | 400 | 392 | 399 | 16,800 |
2017/01/18 | 392 | 400 | 390 | 398 | 36,200 |
2017/01/17 | 398 | 400 | 395 | 395 | 8,800 |
2017/01/16 | 407 | 407 | 398 | 400 | 69,900 |
2017/01/13 | 403 | 409 | 397 | 402 | 36,700 |
2017/01/12 | 407 | 407 | 401 | 403 | 10,500 |
2017/01/11 | 408 | 408 | 402 | 407 | 15,200 |
2017/01/10 | 407 | 408 | 403 | 406 | 51,500 |
2017/01/06 | 406 | 409 | 402 | 404 | 17,300 |
2017/01/05 | 408 | 410 | 408 | 410 | 11,200 |
2017/01/04 | 402 | 410 | 402 | 409 | 29,700 |