6493 (株)NITTAN の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 250 | 253 | 250 | 253 | 24,500 | 253 |
| 2024-12-27 | 247 | 249 | 247 | 249 | 27,900 | 249 |
| 2024-12-26 | 245 | 250 | 245 | 248 | 40,200 | 248 |
| 2024-12-25 | 247 | 247 | 245 | 246 | 41,600 | 246 |
| 2024-12-24 | 245 | 246 | 244 | 246 | 55,400 | 246 |
| 2024-12-23 | 244 | 245 | 241 | 245 | 69,300 | 245 |
| 2024-12-20 | 244 | 245 | 243 | 244 | 25,100 | 244 |
| 2024-12-19 | 243 | 246 | 241 | 245 | 98,800 | 245 |
| 2024-12-18 | 243 | 244 | 242 | 242 | 34,900 | 242 |
| 2024-12-17 | 245 | 245 | 242 | 242 | 19,800 | 242 |
| 2024-12-16 | 246 | 247 | 244 | 245 | 23,500 | 245 |
| 2024-12-13 | 245 | 248 | 245 | 246 | 16,800 | 246 |
| 2024-12-12 | 245 | 248 | 244 | 245 | 67,000 | 245 |
| 2024-12-11 | 246 | 247 | 244 | 245 | 44,800 | 245 |
| 2024-12-10 | 242 | 246 | 242 | 245 | 125,000 | 245 |
| 2024-12-09 | 241 | 242 | 240 | 242 | 43,000 | 242 |
| 2024-12-06 | 240 | 242 | 238 | 242 | 105,000 | 242 |
| 2024-12-05 | 241 | 241 | 238 | 240 | 45,600 | 240 |
| 2024-12-04 | 242 | 242 | 238 | 240 | 55,300 | 240 |
| 2024-12-03 | 242 | 244 | 242 | 243 | 37,100 | 243 |
| 2024-12-02 | 243 | 243 | 240 | 242 | 101,700 | 242 |
| 2024-11-29 | 245 | 245 | 241 | 242 | 60,700 | 242 |
| 2024-11-28 | 246 | 247 | 244 | 245 | 23,200 | 245 |
| 2024-11-27 | 245 | 247 | 242 | 247 | 113,800 | 247 |
| 2024-11-26 | 244 | 245 | 242 | 243 | 52,200 | 243 |
| 2024-11-25 | 244 | 246 | 244 | 244 | 30,700 | 244 |
| 2024-11-22 | 245 | 246 | 244 | 245 | 50,300 | 245 |
| 2024-11-21 | 246 | 246 | 244 | 246 | 56,400 | 246 |
| 2024-11-20 | 249 | 249 | 245 | 246 | 96,500 | 246 |
| 2024-11-19 | 249 | 249 | 247 | 249 | 68,200 | 249 |
| 2024-11-18 | 247 | 249 | 246 | 247 | 24,700 | 247 |
| 2024-11-15 | 250 | 250 | 246 | 247 | 46,900 | 247 |
| 2024-11-14 | 251 | 251 | 248 | 249 | 33,500 | 249 |
| 2024-11-13 | 250 | 251 | 246 | 246 | 41,100 | 246 |
| 2024-11-12 | 249 | 252 | 247 | 248 | 50,700 | 248 |
| 2024-11-11 | 251 | 251 | 247 | 247 | 81,100 | 247 |
| 2024-11-08 | 251 | 253 | 249 | 250 | 48,600 | 250 |
| 2024-11-07 | 254 | 254 | 248 | 250 | 103,300 | 250 |
| 2024-11-06 | 251 | 254 | 251 | 252 | 24,900 | 252 |
| 2024-11-05 | 253 | 254 | 249 | 251 | 78,400 | 251 |
| 2024-11-01 | 257 | 259 | 251 | 253 | 97,600 | 253 |
| 2024-10-31 | 261 | 263 | 259 | 261 | 46,200 | 261 |
| 2024-10-30 | 263 | 264 | 262 | 263 | 31,100 | 263 |
| 2024-10-29 | 261 | 263 | 261 | 263 | 24,300 | 263 |
| 2024-10-28 | 258 | 263 | 258 | 262 | 30,800 | 262 |
| 2024-10-25 | 263 | 263 | 259 | 260 | 23,600 | 260 |
| 2024-10-24 | 261 | 263 | 260 | 262 | 18,100 | 262 |
| 2024-10-23 | 260 | 262 | 259 | 261 | 11,900 | 261 |
| 2024-10-22 | 262 | 263 | 258 | 260 | 18,200 | 260 |
| 2024-10-21 | 262 | 265 | 261 | 262 | 31,100 | 262 |
| 2024-10-18 | 262 | 262 | 257 | 258 | 41,400 | 258 |
| 2024-10-17 | 261 | 263 | 261 | 261 | 29,700 | 261 |
| 2024-10-16 | 260 | 265 | 259 | 262 | 16,600 | 262 |
| 2024-10-15 | 265 | 265 | 260 | 262 | 26,300 | 262 |
| 2024-10-11 | 265 | 265 | 263 | 263 | 10,600 | 263 |
| 2024-10-10 | 265 | 267 | 263 | 267 | 25,200 | 267 |
| 2024-10-09 | 266 | 267 | 264 | 266 | 6,200 | 266 |
| 2024-10-08 | 267 | 268 | 264 | 266 | 21,100 | 266 |
| 2024-10-07 | 268 | 270 | 267 | 268 | 25,400 | 268 |
| 2024-10-04 | 267 | 268 | 265 | 267 | 9,600 | 267 |
| 2024-10-03 | 270 | 270 | 265 | 265 | 13,900 | 265 |
| 2024-10-02 | 266 | 267 | 263 | 264 | 29,600 | 264 |
| 2024-10-01 | 266 | 270 | 265 | 268 | 16,300 | 268 |
| 2024-09-30 | 267 | 267 | 262 | 265 | 36,800 | 265 |
| 2024-09-27 | 272 | 274 | 270 | 273 | 26,100 | 273 |
| 2024-09-26 | 273 | 276 | 272 | 275 | 47,600 | 275 |
| 2024-09-25 | 272 | 273 | 270 | 272 | 23,500 | 272 |
| 2024-09-24 | 271 | 271 | 267 | 271 | 51,400 | 271 |
| 2024-09-20 | 272 | 274 | 269 | 271 | 81,200 | 271 |
| 2024-09-19 | 268 | 271 | 266 | 270 | 40,500 | 270 |
| 2024-09-18 | 268 | 268 | 263 | 266 | 17,100 | 266 |
| 2024-09-17 | 270 | 270 | 261 | 262 | 48,400 | 262 |
| 2024-09-13 | 265 | 266 | 263 | 265 | 13,400 | 265 |
| 2024-09-12 | 263 | 269 | 262 | 263 | 34,500 | 263 |
| 2024-09-11 | 267 | 269 | 256 | 257 | 42,200 | 257 |
| 2024-09-10 | 265 | 268 | 264 | 268 | 20,000 | 268 |
| 2024-09-09 | 265 | 266 | 260 | 266 | 32,300 | 266 |
| 2024-09-06 | 270 | 270 | 266 | 269 | 29,500 | 269 |
| 2024-09-05 | 270 | 276 | 270 | 271 | 23,600 | 271 |
| 2024-09-04 | 275 | 275 | 269 | 269 | 74,000 | 269 |
| 2024-09-03 | 285 | 285 | 277 | 280 | 58,000 | 280 |
| 2024-09-02 | 279 | 286 | 279 | 283 | 88,900 | 283 |
| 2024-08-30 | 272 | 276 | 271 | 276 | 28,600 | 276 |
| 2024-08-29 | 270 | 271 | 268 | 271 | 16,100 | 271 |
| 2024-08-28 | 265 | 267 | 264 | 267 | 54,700 | 267 |
| 2024-08-27 | 263 | 270 | 263 | 268 | 38,300 | 268 |
| 2024-08-26 | 264 | 267 | 263 | 266 | 19,900 | 266 |
| 2024-08-23 | 261 | 263 | 259 | 262 | 31,900 | 262 |
| 2024-08-22 | 261 | 263 | 258 | 261 | 43,400 | 261 |
| 2024-08-21 | 263 | 265 | 257 | 259 | 55,200 | 259 |
| 2024-08-20 | 263 | 267 | 263 | 264 | 47,000 | 264 |
| 2024-08-19 | 260 | 266 | 259 | 261 | 87,800 | 261 |
| 2024-08-16 | 259 | 262 | 257 | 258 | 80,100 | 258 |
| 2024-08-15 | 252 | 257 | 252 | 254 | 77,700 | 254 |
| 2024-08-14 | 251 | 255 | 247 | 249 | 65,300 | 249 |
| 2024-08-13 | 249 | 252 | 246 | 249 | 48,300 | 249 |
| 2024-08-09 | 247 | 251 | 245 | 245 | 110,200 | 245 |
| 2024-08-08 | 239 | 243 | 236 | 241 | 49,100 | 241 |
| 2024-08-07 | 230 | 245 | 220 | 239 | 202,900 | 239 |
| 2024-08-06 | 233 | 244 | 218 | 222 | 504,800 | 222 |
| 2024-08-05 | 277 | 279 | 208 | 221 | 166,000 | 221 |
| 2024-08-02 | 290 | 290 | 279 | 283 | 267,900 | 283 |
| 2024-08-01 | 309 | 309 | 304 | 307 | 75,900 | 307 |
| 2024-07-31 | 308 | 309 | 306 | 309 | 23,800 | 309 |
| 2024-07-30 | 307 | 309 | 305 | 307 | 21,000 | 307 |
| 2024-07-29 | 306 | 309 | 306 | 306 | 19,500 | 306 |
| 2024-07-26 | 306 | 308 | 304 | 305 | 32,400 | 305 |
| 2024-07-25 | 312 | 312 | 305 | 306 | 77,600 | 306 |
| 2024-07-24 | 312 | 314 | 311 | 312 | 14,700 | 312 |
| 2024-07-23 | 314 | 315 | 312 | 312 | 13,900 | 312 |
| 2024-07-22 | 315 | 315 | 311 | 311 | 30,500 | 311 |
| 2024-07-19 | 320 | 320 | 312 | 314 | 49,800 | 314 |
| 2024-07-18 | 321 | 321 | 316 | 317 | 29,700 | 317 |
| 2024-07-17 | 319 | 322 | 318 | 322 | 36,700 | 322 |
| 2024-07-16 | 317 | 319 | 315 | 319 | 76,300 | 319 |
| 2024-07-12 | 320 | 321 | 317 | 317 | 42,500 | 317 |
| 2024-07-11 | 321 | 324 | 319 | 322 | 30,600 | 322 |
| 2024-07-10 | 320 | 322 | 319 | 319 | 16,400 | 319 |
| 2024-07-09 | 323 | 323 | 319 | 320 | 48,900 | 320 |
| 2024-07-08 | 326 | 326 | 321 | 322 | 30,400 | 322 |
| 2024-07-05 | 328 | 328 | 321 | 323 | 31,400 | 323 |
| 2024-07-04 | 328 | 328 | 326 | 328 | 33,500 | 328 |
| 2024-07-03 | 321 | 327 | 321 | 327 | 72,500 | 327 |
| 2024-07-02 | 320 | 321 | 319 | 320 | 38,900 | 320 |
| 2024-07-01 | 317 | 320 | 317 | 320 | 36,300 | 320 |
| 2024-06-28 | 317 | 317 | 314 | 316 | 27,300 | 316 |
| 2024-06-27 | 312 | 316 | 312 | 315 | 21,300 | 315 |
| 2024-06-26 | 314 | 315 | 308 | 312 | 55,200 | 312 |
| 2024-06-25 | 312 | 314 | 311 | 312 | 38,400 | 312 |
| 2024-06-24 | 313 | 313 | 309 | 311 | 28,700 | 311 |
| 2024-06-21 | 312 | 313 | 310 | 312 | 18,300 | 312 |
| 2024-06-20 | 309 | 311 | 308 | 311 | 34,600 | 311 |
| 2024-06-19 | 307 | 309 | 305 | 309 | 16,600 | 309 |
| 2024-06-18 | 306 | 307 | 304 | 306 | 16,100 | 306 |
| 2024-06-17 | 307 | 308 | 303 | 305 | 63,300 | 305 |
| 2024-06-14 | 304 | 306 | 303 | 305 | 25,800 | 305 |
| 2024-06-13 | 306 | 306 | 302 | 302 | 47,700 | 302 |
| 2024-06-12 | 306 | 307 | 304 | 306 | 24,400 | 306 |
| 2024-06-11 | 305 | 308 | 305 | 306 | 11,600 | 306 |
| 2024-06-10 | 303 | 308 | 303 | 306 | 23,500 | 306 |
| 2024-06-07 | 306 | 306 | 302 | 303 | 53,900 | 303 |
| 2024-06-06 | 309 | 309 | 304 | 306 | 47,300 | 306 |
| 2024-06-05 | 311 | 311 | 307 | 308 | 26,400 | 308 |
| 2024-06-04 | 312 | 312 | 309 | 309 | 74,900 | 309 |
| 2024-06-03 | 311 | 312 | 310 | 312 | 33,200 | 312 |
| 2024-05-31 | 306 | 309 | 305 | 308 | 49,600 | 308 |
| 2024-05-30 | 306 | 307 | 304 | 306 | 36,600 | 306 |
| 2024-05-29 | 312 | 312 | 305 | 307 | 101,600 | 307 |
| 2024-05-28 | 311 | 314 | 310 | 311 | 49,100 | 311 |
| 2024-05-27 | 308 | 311 | 307 | 311 | 28,300 | 311 |
| 2024-05-24 | 309 | 309 | 307 | 307 | 29,400 | 307 |
| 2024-05-23 | 309 | 311 | 305 | 311 | 50,000 | 311 |
| 2024-05-22 | 309 | 310 | 306 | 307 | 82,100 | 307 |
| 2024-05-21 | 313 | 313 | 308 | 309 | 283,200 | 309 |
| 2024-05-20 | 312 | 314 | 311 | 313 | 27,900 | 313 |
| 2024-05-17 | 306 | 310 | 306 | 309 | 20,500 | 309 |
| 2024-05-16 | 310 | 311 | 303 | 307 | 189,200 | 307 |
| 2024-05-15 | 312 | 316 | 310 | 310 | 56,000 | 310 |
| 2024-05-14 | 320 | 320 | 309 | 312 | 258,000 | 312 |
| 2024-05-13 | 320 | 323 | 317 | 322 | 115,300 | 322 |
| 2024-05-10 | 323 | 325 | 315 | 319 | 266,500 | 319 |
| 2024-05-09 | 330 | 333 | 319 | 321 | 405,300 | 321 |
| 2024-05-08 | 347 | 349 | 346 | 348 | 49,300 | 348 |
| 2024-05-07 | 345 | 348 | 342 | 348 | 62,200 | 348 |
| 2024-05-02 | 342 | 345 | 339 | 345 | 47,100 | 345 |
| 2024-05-01 | 344 | 344 | 340 | 343 | 29,800 | 343 |
| 2024-04-30 | 345 | 349 | 344 | 345 | 61,300 | 345 |
| 2024-04-26 | 347 | 347 | 338 | 341 | 83,700 | 341 |
| 2024-04-25 | 353 | 353 | 348 | 348 | 43,600 | 348 |
| 2024-04-24 | 354 | 355 | 351 | 355 | 42,900 | 355 |
| 2024-04-23 | 355 | 355 | 349 | 353 | 37,000 | 353 |
| 2024-04-22 | 353 | 355 | 350 | 354 | 37,300 | 354 |
| 2024-04-19 | 350 | 353 | 342 | 349 | 148,500 | 349 |
| 2024-04-18 | 349 | 354 | 349 | 350 | 72,600 | 350 |
| 2024-04-17 | 355 | 358 | 348 | 348 | 126,200 | 348 |
| 2024-04-16 | 362 | 365 | 351 | 354 | 122,800 | 354 |
| 2024-04-15 | 375 | 375 | 365 | 367 | 87,300 | 367 |
| 2024-04-12 | 369 | 381 | 366 | 376 | 114,300 | 376 |
| 2024-04-11 | 363 | 376 | 361 | 369 | 224,800 | 369 |
| 2024-04-10 | 354 | 364 | 354 | 361 | 85,700 | 361 |
| 2024-04-09 | 348 | 354 | 348 | 354 | 48,900 | 354 |
| 2024-04-08 | 351 | 351 | 346 | 347 | 72,400 | 347 |
| 2024-04-05 | 347 | 350 | 341 | 345 | 89,100 | 345 |
| 2024-04-04 | 355 | 355 | 349 | 353 | 36,300 | 353 |
| 2024-04-03 | 348 | 355 | 346 | 355 | 95,800 | 355 |
| 2024-04-02 | 361 | 362 | 350 | 353 | 154,400 | 353 |
| 2024-04-01 | 375 | 377 | 361 | 362 | 120,100 | 362 |
| 2024-03-29 | 376 | 377 | 368 | 372 | 64,300 | 372 |
| 2024-03-28 | 380 | 380 | 371 | 374 | 87,000 | 374 |
| 2024-03-27 | 385 | 388 | 382 | 386 | 93,400 | 386 |
| 2024-03-26 | 385 | 385 | 380 | 383 | 53,100 | 383 |
| 2024-03-25 | 383 | 390 | 383 | 387 | 91,000 | 387 |
| 2024-03-22 | 380 | 384 | 376 | 382 | 113,700 | 382 |
| 2024-03-21 | 379 | 379 | 373 | 377 | 139,300 | 377 |
| 2024-03-19 | 368 | 373 | 365 | 373 | 66,800 | 373 |
| 2024-03-18 | 363 | 371 | 360 | 369 | 204,200 | 369 |
| 2024-03-15 | 366 | 367 | 361 | 362 | 58,200 | 362 |
| 2024-03-14 | 361 | 367 | 360 | 365 | 34,700 | 365 |
| 2024-03-13 | 372 | 374 | 360 | 361 | 151,900 | 361 |
| 2024-03-12 | 366 | 369 | 359 | 369 | 130,700 | 369 |
| 2024-03-11 | 377 | 377 | 363 | 367 | 223,800 | 367 |
| 2024-03-08 | 390 | 393 | 382 | 382 | 103,000 | 382 |
| 2024-03-07 | 400 | 402 | 390 | 396 | 116,500 | 396 |
| 2024-03-06 | 385 | 401 | 384 | 399 | 156,300 | 399 |
| 2024-03-05 | 382 | 388 | 380 | 387 | 67,200 | 387 |
| 2024-03-04 | 385 | 385 | 376 | 383 | 63,600 | 383 |
| 2024-03-01 | 384 | 384 | 378 | 380 | 79,800 | 380 |
| 2024-02-29 | 385 | 389 | 381 | 385 | 84,800 | 385 |
| 2024-02-28 | 373 | 392 | 373 | 385 | 206,000 | 385 |
| 2024-02-27 | 370 | 375 | 370 | 371 | 98,800 | 371 |
| 2024-02-26 | 370 | 378 | 370 | 374 | 116,600 | 374 |
| 2024-02-22 | 367 | 368 | 364 | 364 | 59,300 | 364 |
| 2024-02-21 | 361 | 366 | 360 | 366 | 42,500 | 366 |
| 2024-02-20 | 366 | 366 | 359 | 361 | 76,300 | 361 |
| 2024-02-19 | 356 | 367 | 356 | 367 | 106,500 | 367 |
| 2024-02-16 | 353 | 358 | 351 | 354 | 66,900 | 354 |
| 2024-02-15 | 351 | 355 | 347 | 352 | 94,400 | 352 |
| 2024-02-14 | 354 | 357 | 346 | 352 | 76,700 | 352 |
| 2024-02-13 | 371 | 371 | 351 | 354 | 232,400 | 354 |
| 2024-02-09 | 375 | 380 | 368 | 368 | 72,700 | 368 |
| 2024-02-08 | 373 | 381 | 369 | 379 | 134,600 | 379 |
| 2024-02-07 | 371 | 379 | 371 | 376 | 100,200 | 376 |
| 2024-02-06 | 367 | 376 | 367 | 370 | 187,500 | 370 |
| 2024-02-05 | 370 | 377 | 365 | 367 | 136,100 | 367 |
| 2024-02-02 | 375 | 380 | 366 | 366 | 260,200 | 366 |
| 2024-02-01 | 355 | 374 | 349 | 368 | 657,700 | 368 |
| 2024-01-31 | 344 | 355 | 344 | 355 | 371,000 | 355 |
| 2024-01-30 | 346 | 347 | 341 | 344 | 200,700 | 344 |
| 2024-01-29 | 335 | 341 | 335 | 338 | 163,600 | 338 |
| 2024-01-26 | 331 | 333 | 328 | 333 | 73,700 | 333 |
| 2024-01-25 | 333 | 335 | 332 | 332 | 70,300 | 332 |
| 2024-01-24 | 329 | 335 | 327 | 335 | 165,900 | 335 |
| 2024-01-23 | 329 | 331 | 327 | 327 | 71,900 | 327 |
| 2024-01-22 | 325 | 331 | 325 | 330 | 150,400 | 330 |
| 2024-01-19 | 320 | 324 | 319 | 323 | 86,600 | 323 |
| 2024-01-18 | 317 | 324 | 315 | 323 | 127,400 | 323 |
| 2024-01-17 | 314 | 318 | 313 | 315 | 37,600 | 315 |
| 2024-01-16 | 317 | 317 | 314 | 314 | 21,600 | 314 |
| 2024-01-15 | 311 | 317 | 311 | 317 | 54,400 | 317 |
| 2024-01-12 | 314 | 315 | 311 | 313 | 45,300 | 313 |
| 2024-01-11 | 317 | 318 | 315 | 315 | 41,100 | 315 |
| 2024-01-10 | 314 | 317 | 313 | 316 | 39,100 | 316 |
| 2024-01-09 | 315 | 317 | 314 | 315 | 61,600 | 315 |
| 2024-01-05 | 312 | 314 | 312 | 314 | 41,000 | 314 |
| 2024-01-04 | 305 | 313 | 304 | 311 | 68,400 | 311 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株