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 |
---|---|---|---|---|---|
2018/12/28 | 297 | 302 | 288 | 293 | 63,200 |
2018/12/27 | 291 | 294 | 288 | 291 | 51,400 |
2018/12/26 | 284 | 294 | 277 | 280 | 116,100 |
2018/12/25 | 292 | 292 | 279 | 280 | 143,400 |
2018/12/21 | 309 | 313 | 296 | 300 | 127,400 |
2018/12/20 | 313 | 319 | 310 | 314 | 101,000 |
2018/12/19 | 315 | 322 | 313 | 316 | 35,500 |
2018/12/18 | 325 | 325 | 314 | 319 | 40,300 |
2018/12/17 | 333 | 333 | 320 | 326 | 52,600 |
2018/12/14 | 332 | 338 | 332 | 335 | 46,400 |
2018/12/13 | 333 | 336 | 330 | 336 | 42,700 |
2018/12/12 | 334 | 336 | 332 | 333 | 9,600 |
2018/12/11 | 340 | 342 | 332 | 335 | 22,400 |
2018/12/10 | 340 | 343 | 339 | 341 | 8,200 |
2018/12/07 | 348 | 348 | 343 | 346 | 20,000 |
2018/12/06 | 344 | 347 | 340 | 345 | 13,800 |
2018/12/05 | 342 | 346 | 342 | 344 | 9,200 |
2018/12/04 | 346 | 349 | 344 | 346 | 24,900 |
2018/12/03 | 350 | 351 | 349 | 351 | 16,500 |
2018/11/30 | 347 | 349 | 345 | 347 | 45,600 |
2018/11/29 | 347 | 350 | 347 | 349 | 6,400 |
2018/11/28 | 350 | 351 | 344 | 348 | 20,700 |
2018/11/27 | 346 | 350 | 346 | 349 | 18,500 |
2018/11/26 | 352 | 352 | 341 | 341 | 59,700 |
2018/11/22 | 345 | 355 | 344 | 355 | 18,700 |
2018/11/21 | 345 | 346 | 341 | 343 | 11,900 |
2018/11/20 | 346 | 348 | 345 | 348 | 7,000 |
2018/11/19 | 342 | 348 | 341 | 348 | 5,300 |
2018/11/16 | 343 | 346 | 343 | 345 | 4,500 |
2018/11/15 | 344 | 344 | 342 | 343 | 9,500 |
2018/11/14 | 343 | 345 | 342 | 345 | 8,700 |
2018/11/13 | 343 | 346 | 340 | 346 | 24,100 |
2018/11/12 | 345 | 349 | 345 | 346 | 8,700 |
2018/11/09 | 346 | 348 | 345 | 348 | 8,100 |
2018/11/08 | 347 | 349 | 344 | 344 | 16,700 |
2018/11/07 | 347 | 348 | 346 | 347 | 5,700 |
2018/11/06 | 349 | 349 | 346 | 348 | 6,400 |
2018/11/05 | 350 | 351 | 344 | 345 | 10,900 |
2018/11/02 | 349 | 354 | 348 | 352 | 51,700 |
2018/11/01 | 350 | 353 | 347 | 347 | 31,000 |
2018/10/31 | 336 | 343 | 336 | 341 | 14,000 |
2018/10/30 | 327 | 337 | 326 | 336 | 11,300 |
2018/10/29 | 328 | 333 | 328 | 330 | 11,000 |
2018/10/26 | 340 | 340 | 333 | 335 | 19,900 |
2018/10/25 | 346 | 346 | 338 | 339 | 36,500 |
2018/10/24 | 352 | 352 | 347 | 352 | 14,700 |
2018/10/23 | 356 | 357 | 350 | 353 | 18,200 |
2018/10/22 | 359 | 361 | 356 | 359 | 75,500 |
2018/10/19 | 361 | 363 | 358 | 360 | 10,200 |
2018/10/18 | 357 | 362 | 357 | 362 | 3,500 |
2018/10/17 | 361 | 361 | 356 | 360 | 15,500 |
2018/10/16 | 360 | 360 | 355 | 357 | 9,400 |
2018/10/15 | 367 | 370 | 357 | 358 | 19,500 |
2018/10/12 | 359 | 366 | 357 | 366 | 19,700 |
2018/10/11 | 358 | 362 | 355 | 362 | 39,000 |
2018/10/10 | 364 | 370 | 364 | 367 | 19,300 |
2018/10/09 | 371 | 371 | 362 | 363 | 55,800 |
2018/10/05 | 369 | 380 | 368 | 372 | 84,200 |
2018/10/04 | 367 | 370 | 364 | 369 | 50,200 |
2018/10/03 | 366 | 369 | 364 | 367 | 16,800 |
2018/10/02 | 369 | 369 | 365 | 366 | 22,100 |
2018/10/01 | 370 | 370 | 367 | 369 | 11,100 |
2018/09/28 | 368 | 371 | 367 | 369 | 54,400 |
2018/09/27 | 368 | 369 | 366 | 367 | 35,800 |
2018/09/26 | 371 | 371 | 365 | 370 | 22,800 |
2018/09/25 | 366 | 371 | 364 | 371 | 104,300 |
2018/09/21 | 361 | 365 | 361 | 364 | 20,900 |
2018/09/20 | 359 | 362 | 359 | 359 | 24,300 |
2018/09/19 | 362 | 363 | 360 | 360 | 64,400 |
2018/09/18 | 358 | 362 | 357 | 360 | 22,000 |
2018/09/14 | 355 | 360 | 354 | 360 | 17,800 |
2018/09/13 | 353 | 355 | 353 | 355 | 2,700 |
2018/09/12 | 354 | 354 | 350 | 351 | 23,400 |
2018/09/11 | 357 | 357 | 353 | 354 | 6,800 |
2018/09/10 | 353 | 357 | 352 | 357 | 13,600 |
2018/09/07 | 355 | 355 | 353 | 353 | 5,900 |
2018/09/06 | 361 | 361 | 355 | 355 | 25,900 |
2018/09/05 | 361 | 363 | 360 | 362 | 56,900 |
2018/09/04 | 360 | 363 | 360 | 362 | 10,300 |
2018/09/03 | 363 | 363 | 360 | 363 | 14,000 |
2018/08/31 | 361 | 364 | 358 | 362 | 61,900 |
2018/08/30 | 363 | 363 | 359 | 362 | 14,600 |
2018/08/29 | 358 | 365 | 357 | 365 | 26,300 |
2018/08/28 | 357 | 359 | 355 | 355 | 10,000 |
2018/08/27 | 356 | 356 | 354 | 354 | 50,300 |
2018/08/24 | 354 | 355 | 350 | 354 | 12,400 |
2018/08/23 | 351 | 351 | 348 | 350 | 40,800 |
2018/08/22 | 350 | 352 | 348 | 350 | 59,000 |
2018/08/21 | 347 | 352 | 346 | 351 | 16,700 |
2018/08/20 | 347 | 349 | 345 | 349 | 12,200 |
2018/08/17 | 344 | 346 | 343 | 345 | 5,700 |
2018/08/16 | 348 | 348 | 340 | 344 | 24,300 |
2018/08/15 | 349 | 350 | 346 | 349 | 14,600 |
2018/08/14 | 343 | 351 | 342 | 350 | 27,800 |
2018/08/13 | 346 | 347 | 342 | 344 | 35,200 |
2018/08/10 | 350 | 351 | 346 | 348 | 19,800 |
2018/08/09 | 349 | 353 | 349 | 352 | 9,100 |
2018/08/08 | 349 | 351 | 349 | 349 | 8,000 |
2018/08/07 | 352 | 352 | 347 | 350 | 73,200 |
2018/08/06 | 355 | 355 | 351 | 351 | 24,000 |
2018/08/03 | 355 | 355 | 352 | 355 | 13,700 |
2018/08/02 | 353 | 357 | 352 | 356 | 24,300 |
2018/08/01 | 349 | 354 | 349 | 352 | 45,400 |
2018/07/31 | 358 | 358 | 356 | 356 | 33,300 |
2018/07/30 | 351 | 360 | 351 | 360 | 32,900 |
2018/07/27 | 352 | 354 | 351 | 354 | 15,400 |
2018/07/26 | 352 | 353 | 350 | 351 | 19,400 |
2018/07/25 | 357 | 357 | 351 | 352 | 63,200 |
2018/07/24 | 346 | 348 | 344 | 347 | 16,900 |
2018/07/23 | 343 | 345 | 342 | 344 | 27,200 |
2018/07/20 | 344 | 346 | 342 | 345 | 20,600 |
2018/07/19 | 344 | 346 | 341 | 344 | 17,900 |
2018/07/18 | 342 | 345 | 339 | 342 | 29,900 |
2018/07/17 | 345 | 345 | 340 | 340 | 25,300 |
2018/07/13 | 340 | 340 | 336 | 337 | 22,600 |
2018/07/12 | 337 | 339 | 336 | 339 | 14,600 |
2018/07/11 | 342 | 342 | 335 | 337 | 24,500 |
2018/07/10 | 347 | 350 | 342 | 342 | 50,600 |
2018/07/09 | 339 | 343 | 338 | 343 | 55,400 |
2018/07/06 | 333 | 337 | 322 | 336 | 73,000 |
2018/07/05 | 345 | 346 | 330 | 330 | 67,700 |
2018/07/04 | 351 | 351 | 345 | 345 | 14,500 |
2018/07/03 | 356 | 356 | 349 | 351 | 26,900 |
2018/07/02 | 356 | 360 | 355 | 355 | 8,700 |
2018/06/29 | 354 | 356 | 352 | 356 | 6,900 |
2018/06/28 | 357 | 357 | 351 | 355 | 14,700 |
2018/06/27 | 357 | 363 | 357 | 357 | 10,700 |
2018/06/26 | 355 | 360 | 351 | 357 | 17,500 |
2018/06/25 | 367 | 367 | 359 | 359 | 10,800 |
2018/06/22 | 359 | 362 | 355 | 362 | 17,500 |
2018/06/21 | 359 | 369 | 359 | 364 | 22,900 |
2018/06/20 | 357 | 358 | 345 | 358 | 52,300 |
2018/06/19 | 368 | 368 | 356 | 358 | 25,600 |
2018/06/18 | 367 | 370 | 366 | 366 | 15,100 |
2018/06/15 | 369 | 369 | 364 | 366 | 17,100 |
2018/06/14 | 367 | 371 | 367 | 369 | 20,200 |
2018/06/13 | 366 | 368 | 365 | 368 | 9,300 |
2018/06/12 | 369 | 369 | 365 | 365 | 2,500 |
2018/06/11 | 370 | 370 | 365 | 367 | 17,900 |
2018/06/08 | 376 | 376 | 367 | 367 | 24,800 |
2018/06/07 | 372 | 375 | 369 | 370 | 5,200 |
2018/06/06 | 370 | 372 | 369 | 370 | 7,100 |
2018/06/05 | 378 | 378 | 366 | 369 | 33,600 |
2018/06/04 | 373 | 384 | 371 | 378 | 109,400 |
2018/06/01 | 357 | 374 | 357 | 373 | 25,400 |
2018/05/31 | 356 | 364 | 355 | 360 | 14,600 |
2018/05/30 | 358 | 358 | 352 | 356 | 33,000 |
2018/05/29 | 368 | 368 | 360 | 362 | 12,700 |
2018/05/28 | 367 | 368 | 366 | 367 | 10,800 |
2018/05/25 | 365 | 368 | 365 | 368 | 12,300 |
2018/05/24 | 373 | 373 | 363 | 364 | 19,000 |
2018/05/23 | 370 | 373 | 368 | 372 | 32,800 |
2018/05/22 | 375 | 375 | 369 | 370 | 34,800 |
2018/05/21 | 378 | 378 | 373 | 376 | 30,400 |
2018/05/18 | 380 | 380 | 373 | 373 | 40,100 |
2018/05/17 | 369 | 381 | 366 | 379 | 77,200 |
2018/05/16 | 364 | 371 | 357 | 369 | 131,500 |
2018/05/15 | 349 | 353 | 348 | 350 | 36,000 |
2018/05/14 | 349 | 350 | 348 | 348 | 23,000 |
2018/05/11 | 349 | 350 | 347 | 348 | 10,800 |
2018/05/10 | 350 | 352 | 347 | 347 | 24,700 |
2018/05/09 | 350 | 352 | 348 | 351 | 35,300 |
2018/05/08 | 346 | 350 | 345 | 349 | 33,200 |
2018/05/07 | 344 | 346 | 343 | 346 | 53,400 |
2018/05/02 | 342 | 343 | 341 | 342 | 17,100 |
2018/05/01 | 342 | 344 | 341 | 342 | 17,600 |
2018/04/27 | 346 | 348 | 341 | 342 | 41,500 |
2018/04/26 | 348 | 349 | 344 | 345 | 41,700 |
2018/04/25 | 346 | 347 | 343 | 347 | 64,600 |
2018/04/24 | 342 | 349 | 340 | 343 | 115,900 |
2018/04/23 | 343 | 344 | 338 | 339 | 100,600 |
2018/04/20 | 343 | 350 | 340 | 343 | 84,300 |
2018/04/19 | 340 | 343 | 338 | 343 | 40,600 |
2018/04/18 | 337 | 341 | 335 | 338 | 56,200 |
2018/04/17 | 345 | 345 | 334 | 338 | 62,700 |
2018/04/16 | 342 | 348 | 341 | 341 | 49,600 |
2018/04/13 | 347 | 348 | 337 | 340 | 208,300 |
2018/04/12 | 350 | 351 | 343 | 346 | 43,200 |
2018/04/11 | 352 | 354 | 349 | 349 | 18,200 |
2018/04/10 | 352 | 353 | 347 | 352 | 24,900 |
2018/04/09 | 357 | 357 | 349 | 352 | 25,100 |
2018/04/06 | 355 | 356 | 352 | 355 | 23,100 |
2018/04/05 | 353 | 356 | 351 | 356 | 18,700 |
2018/04/04 | 351 | 355 | 350 | 353 | 33,900 |
2018/04/03 | 351 | 353 | 347 | 351 | 50,200 |
2018/04/02 | 353 | 356 | 352 | 352 | 33,000 |
2018/03/30 | 360 | 364 | 348 | 353 | 90,100 |
2018/03/29 | 362 | 363 | 351 | 352 | 109,400 |
2018/03/28 | 367 | 371 | 355 | 357 | 83,300 |
2018/03/27 | 366 | 377 | 365 | 374 | 75,100 |
2018/03/26 | 364 | 364 | 357 | 363 | 52,900 |
2018/03/23 | 371 | 371 | 361 | 363 | 42,900 |
2018/03/22 | 374 | 379 | 374 | 375 | 39,200 |
2018/03/20 | 376 | 377 | 370 | 374 | 73,900 |
2018/03/19 | 378 | 378 | 370 | 376 | 35,000 |
2018/03/16 | 374 | 377 | 371 | 377 | 95,300 |
2018/03/15 | 372 | 379 | 372 | 374 | 27,700 |
2018/03/14 | 369 | 376 | 365 | 376 | 54,100 |
2018/03/13 | 368 | 370 | 366 | 370 | 12,700 |
2018/03/12 | 365 | 371 | 362 | 370 | 36,600 |
2018/03/09 | 359 | 365 | 359 | 364 | 100,100 |
2018/03/08 | 364 | 366 | 357 | 359 | 121,700 |
2018/03/07 | 362 | 372 | 361 | 361 | 59,100 |
2018/03/06 | 371 | 372 | 360 | 362 | 124,700 |
2018/03/05 | 372 | 373 | 364 | 364 | 30,500 |
2018/03/02 | 374 | 375 | 369 | 372 | 45,300 |
2018/03/01 | 384 | 389 | 373 | 374 | 79,700 |
2018/02/28 | 384 | 388 | 384 | 388 | 28,400 |
2018/02/27 | 382 | 386 | 380 | 384 | 42,300 |
2018/02/26 | 384 | 384 | 380 | 380 | 43,800 |
2018/02/23 | 377 | 382 | 372 | 381 | 36,800 |
2018/02/22 | 374 | 376 | 372 | 372 | 31,900 |
2018/02/21 | 378 | 380 | 372 | 377 | 47,400 |
2018/02/20 | 376 | 380 | 374 | 374 | 41,500 |
2018/02/19 | 368 | 376 | 368 | 374 | 47,300 |
2018/02/16 | 359 | 366 | 358 | 366 | 36,100 |
2018/02/15 | 356 | 360 | 354 | 356 | 38,300 |
2018/02/14 | 363 | 365 | 349 | 355 | 115,000 |
2018/02/13 | 375 | 375 | 358 | 362 | 71,100 |
2018/02/09 | 370 | 372 | 363 | 368 | 78,400 |
2018/02/08 | 373 | 379 | 371 | 378 | 66,300 |
2018/02/07 | 376 | 378 | 366 | 366 | 82,700 |
2018/02/06 | 386 | 386 | 358 | 362 | 173,700 |
2018/02/05 | 396 | 396 | 389 | 391 | 77,000 |
2018/02/02 | 405 | 405 | 399 | 401 | 66,900 |
2018/02/01 | 413 | 413 | 399 | 405 | 275,700 |
2018/01/31 | 422 | 426 | 422 | 424 | 25,500 |
2018/01/30 | 422 | 424 | 421 | 424 | 52,600 |
2018/01/29 | 421 | 423 | 420 | 422 | 30,000 |
2018/01/26 | 423 | 424 | 422 | 423 | 8,500 |
2018/01/25 | 423 | 424 | 421 | 422 | 24,700 |
2018/01/24 | 426 | 426 | 420 | 420 | 103,900 |
2018/01/23 | 424 | 426 | 424 | 424 | 93,800 |
2018/01/22 | 427 | 427 | 422 | 425 | 48,600 |
2018/01/19 | 425 | 426 | 423 | 426 | 19,100 |
2018/01/18 | 428 | 428 | 424 | 424 | 26,600 |
2018/01/17 | 426 | 428 | 425 | 426 | 55,900 |
2018/01/16 | 430 | 431 | 427 | 428 | 94,800 |
2018/01/15 | 429 | 430 | 427 | 428 | 36,900 |
2018/01/12 | 426 | 428 | 423 | 428 | 51,600 |
2018/01/11 | 427 | 428 | 423 | 424 | 132,000 |
2018/01/10 | 426 | 427 | 421 | 424 | 63,600 |
2018/01/09 | 425 | 427 | 423 | 423 | 33,300 |
2018/01/05 | 426 | 428 | 420 | 425 | 55,100 |
2018/01/04 | 423 | 427 | 422 | 427 | 59,800 |