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 |
---|---|---|---|---|---|
2020/12/30 | 203 | 206 | 201 | 206 | 14,000 |
2020/12/29 | 199 | 203 | 199 | 203 | 16,500 |
2020/12/28 | 198 | 202 | 198 | 202 | 43,800 |
2020/12/25 | 199 | 200 | 198 | 198 | 27,800 |
2020/12/24 | 195 | 199 | 195 | 199 | 13,600 |
2020/12/23 | 196 | 198 | 195 | 196 | 20,000 |
2020/12/22 | 198 | 198 | 197 | 198 | 10,900 |
2020/12/21 | 199 | 199 | 197 | 199 | 68,100 |
2020/12/18 | 202 | 203 | 199 | 200 | 23,400 |
2020/12/17 | 202 | 204 | 202 | 202 | 3,400 |
2020/12/16 | 204 | 204 | 202 | 203 | 8,600 |
2020/12/15 | 201 | 205 | 200 | 203 | 39,200 |
2020/12/14 | 200 | 204 | 200 | 202 | 12,900 |
2020/12/11 | 207 | 207 | 200 | 201 | 27,000 |
2020/12/10 | 205 | 207 | 203 | 206 | 14,200 |
2020/12/09 | 207 | 207 | 201 | 205 | 27,300 |
2020/12/08 | 205 | 210 | 202 | 206 | 42,000 |
2020/12/07 | 205 | 210 | 202 | 208 | 66,800 |
2020/12/04 | 202 | 202 | 199 | 202 | 56,300 |
2020/12/03 | 199 | 201 | 197 | 201 | 45,400 |
2020/12/02 | 200 | 201 | 198 | 199 | 10,900 |
2020/12/01 | 198 | 200 | 198 | 199 | 13,700 |
2020/11/30 | 201 | 201 | 199 | 199 | 45,200 |
2020/11/27 | 200 | 201 | 198 | 201 | 13,200 |
2020/11/26 | 199 | 201 | 198 | 200 | 13,500 |
2020/11/25 | 202 | 202 | 198 | 200 | 13,200 |
2020/11/24 | 201 | 201 | 198 | 201 | 52,300 |
2020/11/20 | 200 | 201 | 199 | 200 | 11,000 |
2020/11/19 | 201 | 202 | 200 | 201 | 4,900 |
2020/11/18 | 202 | 202 | 200 | 202 | 5,400 |
2020/11/17 | 203 | 203 | 199 | 202 | 24,200 |
2020/11/16 | 203 | 203 | 200 | 203 | 9,900 |
2020/11/13 | 202 | 203 | 201 | 203 | 7,400 |
2020/11/12 | 204 | 204 | 201 | 203 | 10,400 |
2020/11/11 | 203 | 204 | 202 | 202 | 14,300 |
2020/11/10 | 204 | 204 | 201 | 203 | 8,600 |
2020/11/09 | 202 | 203 | 201 | 203 | 8,800 |
2020/11/06 | 201 | 203 | 200 | 202 | 10,100 |
2020/11/05 | 203 | 203 | 201 | 201 | 13,900 |
2020/11/04 | 204 | 204 | 202 | 202 | 11,300 |
2020/11/02 | 204 | 206 | 202 | 204 | 73,500 |
2020/10/30 | 207 | 207 | 205 | 206 | 16,300 |
2020/10/29 | 205 | 208 | 205 | 207 | 7,800 |
2020/10/28 | 206 | 207 | 205 | 207 | 4,600 |
2020/10/27 | 208 | 208 | 205 | 207 | 7,200 |
2020/10/26 | 209 | 209 | 208 | 209 | 2,400 |
2020/10/23 | 210 | 210 | 209 | 210 | 8,800 |
2020/10/22 | 209 | 210 | 208 | 210 | 7,700 |
2020/10/21 | 210 | 211 | 208 | 210 | 5,200 |
2020/10/20 | 210 | 210 | 208 | 210 | 2,900 |
2020/10/19 | 211 | 211 | 209 | 211 | 2,200 |
2020/10/16 | 210 | 211 | 207 | 211 | 10,900 |
2020/10/15 | 211 | 211 | 206 | 210 | 19,400 |
2020/10/14 | 209 | 211 | 208 | 209 | 8,500 |
2020/10/13 | 210 | 210 | 207 | 209 | 6,600 |
2020/10/12 | 211 | 211 | 209 | 211 | 5,400 |
2020/10/09 | 210 | 211 | 209 | 211 | 13,000 |
2020/10/08 | 210 | 211 | 206 | 211 | 21,500 |
2020/10/07 | 210 | 210 | 208 | 210 | 9,500 |
2020/10/06 | 210 | 210 | 208 | 210 | 6,700 |
2020/10/05 | 209 | 210 | 208 | 209 | 19,900 |
2020/10/02 | 212 | 212 | 208 | 209 | 11,100 |
2020/09/30 | 214 | 214 | 208 | 211 | 24,700 |
2020/09/29 | 213 | 214 | 210 | 213 | 15,500 |
2020/09/28 | 216 | 216 | 212 | 214 | 7,300 |
2020/09/25 | 216 | 216 | 212 | 214 | 13,500 |
2020/09/24 | 216 | 216 | 215 | 216 | 3,500 |
2020/09/23 | 216 | 216 | 214 | 215 | 5,500 |
2020/09/18 | 215 | 216 | 214 | 216 | 2,700 |
2020/09/17 | 215 | 216 | 212 | 214 | 17,300 |
2020/09/16 | 215 | 217 | 214 | 215 | 14,600 |
2020/09/15 | 216 | 216 | 214 | 215 | 2,200 |
2020/09/14 | 215 | 216 | 214 | 215 | 6,100 |
2020/09/11 | 214 | 215 | 213 | 215 | 2,500 |
2020/09/10 | 213 | 213 | 212 | 213 | 9,200 |
2020/09/09 | 212 | 213 | 211 | 212 | 59,500 |
2020/09/08 | 215 | 215 | 213 | 215 | 1,500 |
2020/09/07 | 213 | 215 | 212 | 215 | 14,700 |
2020/09/04 | 214 | 215 | 213 | 213 | 4,500 |
2020/09/03 | 215 | 216 | 213 | 214 | 6,400 |
2020/09/02 | 217 | 217 | 213 | 214 | 8,300 |
2020/09/01 | 214 | 217 | 214 | 216 | 2,900 |
2020/08/31 | 213 | 217 | 213 | 215 | 6,800 |
2020/08/28 | 216 | 216 | 213 | 213 | 43,200 |
2020/08/27 | 216 | 216 | 215 | 215 | 2,600 |
2020/08/26 | 217 | 217 | 216 | 217 | 1,900 |
2020/08/25 | 218 | 218 | 216 | 216 | 7,000 |
2020/08/24 | 218 | 218 | 216 | 217 | 3,600 |
2020/08/21 | 218 | 218 | 216 | 218 | 2,600 |
2020/08/20 | 217 | 218 | 214 | 216 | 2,900 |
2020/08/19 | 215 | 217 | 215 | 216 | 14,200 |
2020/08/18 | 216 | 219 | 216 | 218 | 2,300 |
2020/08/17 | 218 | 219 | 216 | 219 | 7,400 |
2020/08/14 | 214 | 216 | 213 | 215 | 8,000 |
2020/08/13 | 217 | 217 | 211 | 216 | 15,300 |
2020/08/12 | 217 | 219 | 211 | 213 | 15,900 |
2020/08/11 | 219 | 219 | 217 | 218 | 3,400 |
2020/08/07 | 217 | 219 | 216 | 219 | 8,500 |
2020/08/06 | 213 | 217 | 212 | 217 | 12,100 |
2020/08/05 | 214 | 216 | 212 | 213 | 7,500 |
2020/08/04 | 214 | 215 | 210 | 214 | 10,300 |
2020/08/03 | 205 | 215 | 205 | 212 | 33,300 |
2020/07/31 | 215 | 220 | 207 | 210 | 24,300 |
2020/07/30 | 218 | 218 | 215 | 218 | 2,400 |
2020/07/29 | 218 | 219 | 217 | 218 | 15,000 |
2020/07/28 | 219 | 220 | 217 | 219 | 5,900 |
2020/07/27 | 214 | 220 | 214 | 219 | 11,800 |
2020/07/22 | 218 | 218 | 214 | 217 | 19,300 |
2020/07/21 | 215 | 218 | 212 | 218 | 7,600 |
2020/07/20 | 213 | 214 | 212 | 214 | 5,800 |
2020/07/17 | 212 | 212 | 211 | 212 | 600 |
2020/07/16 | 212 | 213 | 211 | 212 | 2,400 |
2020/07/15 | 211 | 213 | 211 | 211 | 1,700 |
2020/07/14 | 211 | 212 | 209 | 212 | 4,900 |
2020/07/13 | 210 | 212 | 208 | 211 | 4,200 |
2020/07/10 | 213 | 213 | 205 | 210 | 13,300 |
2020/07/09 | 215 | 215 | 210 | 210 | 9,100 |
2020/07/08 | 210 | 216 | 209 | 216 | 16,400 |
2020/07/07 | 215 | 215 | 208 | 210 | 22,200 |
2020/07/06 | 221 | 222 | 211 | 215 | 49,000 |
2020/07/03 | 219 | 221 | 219 | 221 | 2,300 |
2020/07/02 | 220 | 220 | 218 | 220 | 10,300 |
2020/07/01 | 220 | 221 | 218 | 219 | 5,500 |
2020/06/30 | 219 | 221 | 218 | 220 | 8,300 |
2020/06/29 | 219 | 221 | 218 | 220 | 5,600 |
2020/06/26 | 219 | 221 | 219 | 220 | 5,500 |
2020/06/25 | 222 | 222 | 219 | 221 | 12,500 |
2020/06/24 | 220 | 221 | 219 | 221 | 5,300 |
2020/06/23 | 221 | 221 | 217 | 219 | 11,900 |
2020/06/22 | 220 | 222 | 216 | 218 | 11,500 |
2020/06/19 | 219 | 220 | 219 | 220 | 3,300 |
2020/06/18 | 219 | 222 | 219 | 220 | 2,900 |
2020/06/17 | 222 | 222 | 218 | 219 | 7,300 |
2020/06/16 | 220 | 222 | 219 | 221 | 5,200 |
2020/06/15 | 220 | 222 | 217 | 220 | 6,200 |
2020/06/12 | 217 | 221 | 214 | 219 | 9,100 |
2020/06/11 | 222 | 222 | 220 | 221 | 11,600 |
2020/06/10 | 222 | 222 | 221 | 222 | 5,400 |
2020/06/09 | 221 | 222 | 220 | 222 | 5,500 |
2020/06/08 | 223 | 223 | 219 | 220 | 40,300 |
2020/06/05 | 223 | 223 | 219 | 220 | 20,800 |
2020/06/04 | 220 | 221 | 219 | 221 | 15,300 |
2020/06/03 | 220 | 220 | 218 | 220 | 11,200 |
2020/06/02 | 218 | 220 | 216 | 219 | 11,900 |
2020/06/01 | 219 | 219 | 217 | 217 | 9,000 |
2020/05/29 | 218 | 218 | 216 | 218 | 7,200 |
2020/05/28 | 220 | 220 | 218 | 219 | 14,300 |
2020/05/27 | 220 | 221 | 216 | 216 | 13,300 |
2020/05/26 | 222 | 223 | 218 | 220 | 54,200 |
2020/05/25 | 211 | 214 | 211 | 213 | 13,700 |
2020/05/22 | 212 | 212 | 207 | 209 | 13,100 |
2020/05/21 | 212 | 212 | 209 | 210 | 4,600 |
2020/05/20 | 205 | 212 | 205 | 212 | 6,400 |
2020/05/19 | 204 | 210 | 204 | 205 | 17,800 |
2020/05/18 | 206 | 206 | 201 | 203 | 6,600 |
2020/05/15 | 202 | 205 | 201 | 205 | 8,600 |
2020/05/14 | 204 | 209 | 201 | 201 | 10,800 |
2020/05/13 | 206 | 208 | 203 | 204 | 11,400 |
2020/05/12 | 212 | 212 | 206 | 207 | 9,700 |
2020/05/11 | 205 | 212 | 203 | 208 | 16,700 |
2020/05/08 | 198 | 204 | 198 | 204 | 4,100 |
2020/05/07 | 201 | 201 | 198 | 199 | 3,400 |
2020/05/01 | 202 | 202 | 195 | 196 | 14,600 |
2020/04/30 | 203 | 207 | 200 | 200 | 19,300 |
2020/04/28 | 205 | 205 | 202 | 202 | 6,400 |
2020/04/27 | 207 | 207 | 201 | 202 | 8,500 |
2020/04/24 | 206 | 207 | 199 | 204 | 18,100 |
2020/04/23 | 199 | 204 | 198 | 204 | 8,400 |
2020/04/22 | 198 | 200 | 193 | 200 | 18,400 |
2020/04/21 | 199 | 202 | 194 | 199 | 12,300 |
2020/04/20 | 199 | 205 | 199 | 200 | 17,900 |
2020/04/17 | 197 | 200 | 196 | 200 | 12,500 |
2020/04/16 | 200 | 200 | 195 | 195 | 5,400 |
2020/04/15 | 200 | 200 | 196 | 196 | 12,100 |
2020/04/14 | 196 | 201 | 196 | 197 | 13,500 |
2020/04/13 | 195 | 197 | 194 | 195 | 11,700 |
2020/04/10 | 193 | 195 | 190 | 195 | 7,900 |
2020/04/09 | 193 | 197 | 191 | 191 | 17,300 |
2020/04/08 | 191 | 192 | 189 | 192 | 13,900 |
2020/04/07 | 191 | 195 | 180 | 190 | 49,000 |
2020/04/06 | 186 | 190 | 183 | 190 | 23,700 |
2020/04/03 | 185 | 186 | 175 | 186 | 32,600 |
2020/04/02 | 184 | 185 | 177 | 185 | 58,100 |
2020/04/01 | 201 | 201 | 183 | 189 | 49,500 |
2020/03/31 | 200 | 202 | 194 | 201 | 44,500 |
2020/03/30 | 197 | 200 | 192 | 199 | 20,100 |
2020/03/27 | 204 | 208 | 201 | 202 | 19,100 |
2020/03/26 | 208 | 208 | 201 | 202 | 18,200 |
2020/03/25 | 208 | 213 | 206 | 207 | 39,100 |
2020/03/24 | 196 | 203 | 195 | 202 | 30,600 |
2020/03/23 | 192 | 199 | 180 | 199 | 79,800 |
2020/03/19 | 200 | 202 | 192 | 200 | 47,900 |
2020/03/18 | 211 | 212 | 200 | 204 | 18,200 |
2020/03/17 | 183 | 215 | 183 | 215 | 41,800 |
2020/03/16 | 196 | 202 | 190 | 197 | 18,300 |
2020/03/13 | 190 | 198 | 181 | 194 | 40,400 |
2020/03/12 | 201 | 209 | 197 | 201 | 38,300 |
2020/03/11 | 216 | 216 | 204 | 207 | 13,000 |
2020/03/10 | 201 | 213 | 192 | 208 | 43,400 |
2020/03/09 | 224 | 226 | 213 | 213 | 34,200 |
2020/03/06 | 231 | 235 | 230 | 232 | 22,500 |
2020/03/05 | 235 | 236 | 230 | 234 | 41,800 |
2020/03/04 | 237 | 239 | 232 | 236 | 36,700 |
2020/03/03 | 241 | 246 | 239 | 241 | 45,400 |
2020/03/02 | 235 | 248 | 235 | 239 | 30,800 |
2020/02/28 | 247 | 247 | 236 | 244 | 82,900 |
2020/02/27 | 261 | 261 | 251 | 251 | 22,900 |
2020/02/26 | 263 | 265 | 260 | 261 | 13,200 |
2020/02/25 | 266 | 267 | 264 | 264 | 25,100 |
2020/02/21 | 270 | 272 | 268 | 272 | 7,200 |
2020/02/20 | 269 | 271 | 269 | 270 | 2,600 |
2020/02/19 | 268 | 270 | 268 | 268 | 8,500 |
2020/02/18 | 270 | 270 | 268 | 268 | 14,900 |
2020/02/17 | 270 | 270 | 268 | 270 | 10,700 |
2020/02/14 | 271 | 273 | 270 | 271 | 10,300 |
2020/02/13 | 273 | 275 | 273 | 275 | 38,300 |
2020/02/12 | 271 | 274 | 270 | 273 | 12,300 |
2020/02/10 | 269 | 271 | 268 | 270 | 3,000 |
2020/02/07 | 270 | 271 | 269 | 269 | 8,400 |
2020/02/06 | 270 | 272 | 270 | 270 | 4,600 |
2020/02/05 | 268 | 270 | 268 | 270 | 4,300 |
2020/02/04 | 267 | 270 | 266 | 267 | 11,300 |
2020/02/03 | 268 | 268 | 264 | 267 | 28,100 |
2020/01/31 | 271 | 274 | 271 | 271 | 8,800 |
2020/01/30 | 277 | 277 | 271 | 271 | 9,700 |
2020/01/29 | 273 | 277 | 272 | 277 | 17,800 |
2020/01/28 | 271 | 273 | 271 | 273 | 12,200 |
2020/01/27 | 274 | 274 | 272 | 273 | 19,900 |
2020/01/24 | 278 | 278 | 275 | 276 | 16,900 |
2020/01/23 | 276 | 276 | 274 | 276 | 13,400 |
2020/01/22 | 275 | 279 | 274 | 275 | 18,000 |
2020/01/21 | 273 | 275 | 272 | 275 | 13,400 |
2020/01/20 | 272 | 274 | 272 | 273 | 4,300 |
2020/01/17 | 273 | 274 | 271 | 272 | 10,300 |
2020/01/16 | 274 | 274 | 270 | 272 | 10,000 |
2020/01/15 | 275 | 276 | 271 | 274 | 31,200 |
2020/01/14 | 270 | 277 | 268 | 275 | 49,700 |
2020/01/10 | 269 | 271 | 267 | 270 | 17,800 |
2020/01/09 | 266 | 270 | 266 | 269 | 16,900 |
2020/01/08 | 268 | 269 | 264 | 265 | 44,200 |
2020/01/07 | 268 | 270 | 266 | 268 | 31,700 |
2020/01/06 | 268 | 269 | 265 | 268 | 26,900 |