6493 (株)NITTAN の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2826626926626617,200266
2022-11-2526726726526513,300265
2022-11-24266267265266110,900266
2022-11-2226626626526520,900265
2022-11-2126726726526644,000266
2022-11-182682682662676,800267
2022-11-1726626826426811,500268
2022-11-1626426626326518,200265
2022-11-1526126526126525,400265
2022-11-1426626626126334,900263
2022-11-1126626926526672,300266
2022-11-1027027627027346,500273
2022-11-0927127227027228,100272
2022-11-0827027026826918,900269
2022-11-0726826926726810,600268
2022-11-0426426826426712,800267
2022-11-0226726926526527,000265
2022-11-012662682652677,300267
2022-10-312672672652667,900266
2022-10-282682692672677,200267
2022-10-2726826826526821,100268
2022-10-2626926926626813,300268
2022-10-2526826926726811,000268
2022-10-2426626826426828,300268
2022-10-2126526826226819,600268
2022-10-202692702662674,400267
2022-10-1926726826426811,800268
2022-10-182682692662696,200269
2022-10-172672672652675,900267
2022-10-1426526826326530,000265
2022-10-1326626626126517,300265
2022-10-1226626726226722,200267
2022-10-1126326626326610,300266
2022-10-0726526826526511,800265
2022-10-062662672652658,900265
2022-10-0526627026526539,400265
2022-10-0426426826326774,000267
2022-10-03257262257259125,700259
2022-09-3026626725925975,900259
2022-09-2927027026526963,500269
2022-09-2827527526927432,900274
2022-09-2727127827127535,000275
2022-09-2627127226927020,200270
2022-09-222732752732759,400275
2022-09-2127827827127355,100273
2022-09-2027927927627710,600277
2022-09-1627727927527738,300277
2022-09-1527527827527811,400278
2022-09-1427627827327570,600275
2022-09-1327628127627745,900277
2022-09-1227427627327537,800275
2022-09-092732742722747,300274
2022-09-0827227427127323,900273
2022-09-0727527626827244,700272
2022-09-062762772752773,500277
2022-09-0527527627327644,500276
2022-09-0227627627427513,500275
2022-09-0127627827627633,700276
2022-08-3127528227527664,400276
2022-08-3027527727527516,700275
2022-08-2927427527327415,500274
2022-08-2627627727527717,300277
2022-08-2527328027327632,700276
2022-08-2427127327127323,800273
2022-08-2327127227027212,000272
2022-08-2227327326827148,400271
2022-08-1927327327127326,600273
2022-08-1827327327027328,600273
2022-08-1727127527027344,100273
2022-08-1626927126827121,200271
2022-08-1527027026826950,600269
2022-08-1227027026726824,900268
2022-08-1027027026726814,200268
2022-08-0926827026727018,200270
2022-08-0826927026527018,100270
2022-08-0526727126727022,100270
2022-08-0426827026526725,400267
2022-08-0327027126626831,800268
2022-08-0226927026727032,100270
2022-08-0127027426626970,000269
2022-07-2927427527227416,600274
2022-07-282752752732747,600274
2022-07-2727427627327617,100276
2022-07-2627627627327326,500273
2022-07-2527527627427622,100276
2022-07-2227227527227513,200275
2022-07-2127327427227414,600274
2022-07-2027327427127230,900272
2022-07-1927127327027214,800272
2022-07-1526827126727017,500270
2022-07-1426827026826910,300269
2022-07-1327127126727015,700270
2022-07-1227227226727122,300271
2022-07-1126927326727373,300273
2022-07-0826326826226869,700268
2022-07-0726526726226238,300262
2022-07-0626826826526515,500265
2022-07-0526626926626936,100269
2022-07-0426726826626629,000266
2022-07-0126726826426638,300266
2022-06-302652672652669,600266
2022-06-2926526926526813,900268
2022-06-2826826826526726,100267
2022-06-2726927026726813,000268
2022-06-2427027026626945,300269
2022-06-2326626926526817,100268
2022-06-2226826826326615,000266
2022-06-2126526826326635,100266
2022-06-2026927025726262,000262
2022-06-1726826826426727,300267
2022-06-1627227226926917,000269
2022-06-1527027126927111,100271
2022-06-1427227427027025,600270
2022-06-1327127627127226,200272
2022-06-1027727827527625,600276
2022-06-0927628027527828,900278
2022-06-0827627927527628,000276
2022-06-0727427627427514,200275
2022-06-0627227427227414,400274
2022-06-0327927927327536,800275
2022-06-0227627627327514,900275
2022-06-0127127727027634,400276
2022-05-312702712692696,500269
2022-05-3026827226827123,000271
2022-05-2726726926726811,400268
2022-05-2627027226526855,800268
2022-05-2526927226927119,300271
2022-05-2427427427027229,200272
2022-05-2327527527327523,000275
2022-05-2027227727227525,500275
2022-05-1927327527027239,900272
2022-05-1826827626627691,100276
2022-05-1726426826326733,000267
2022-05-1626927026126529,300265
2022-05-1326426926426926,700269
2022-05-1226026526026022,000260
2022-05-1126326326026016,000260
2022-05-1026526626226518,500265
2022-05-092702702662685,800268
2022-05-0627027126827023,100270
2022-05-0226427026426719,300267
2022-04-2826627226526957,900269
2022-04-2726826926626829,700268
2022-04-2626626826526816,000268
2022-04-2527227326526629,700266
2022-04-2227327426827434,700274
2022-04-2126627426427377,500273
2022-04-2026626926526946,100269
2022-04-1926226626126330,000263
2022-04-1826226326026115,500261
2022-04-1526126326026124,400261
2022-04-1426726826026545,100265
2022-04-1326127126026773,000267
2022-04-1226626626026220,200262
2022-04-1127027026426616,500266
2022-04-0827427426827021,800270
2022-04-0726727126326952,400269
2022-04-0627227226926944,800269
2022-04-0527327627127452,500274
2022-04-0427727727427525,200275
2022-04-0128528527727719,000277
2022-03-3127828427528344,100283
2022-03-3027827927627774,000277
2022-03-2928428427928241,000282
2022-03-2828428428128329,100283
2022-03-2528628628228447,000284
2022-03-2428128428128366,600283
2022-03-2328428528128183,300281
2022-03-22274284274281109,600281
2022-03-1826527326527259,600272
2022-03-1726126526126437,800264
2022-03-1626026125925924,100259
2022-03-1525626125526135,700261
2022-03-1425225624625642,800256
2022-03-1125225325025320,600253
2022-03-1025525725125567,100255
2022-03-0924524924324654,300246
2022-03-0825125624224488,400244
2022-03-07265266251254140,400254
2022-03-0427427426827053,900270
2022-03-0327127927027560,100275
2022-03-0227227526926928,700269
2022-03-0127227627227627,600276
2022-02-2827227426827425,400274
2022-02-2526927226627234,000272
2022-02-2426827026126780,500267
2022-02-2227327426627067,900270
2022-02-2127627627227320,100273
2022-02-1827527927427648,700276
2022-02-1727828027527739,600277
2022-02-1627828027727839,600278
2022-02-1527627827127342,100273
2022-02-1427927927427571,400275
2022-02-1028028528028248,200282
2022-02-0927928427928269,200282
2022-02-0827928027728023,300280
2022-02-0728028227428075,000280
2022-02-0428228327828042,600280
2022-02-0328328528028542,000285
2022-02-0227728427728341,600283
2022-02-0127628127327558,200275
2022-01-3127628127427875,000278
2022-01-2826827626827556,100275
2022-01-27280283265267104,700267
2022-01-2627728427728042,100280
2022-01-25288288276276101,400276
2022-01-2428328828228837,600288
2022-01-2128528628128645,700286
2022-01-2028529128228870,100288
2022-01-19288290282283114,900283
2022-01-1829730229229679,000296
2022-01-1729930129729762,100297
2022-01-14303303293299128,200299
2022-01-1330530930230689,300306
2022-01-12308308300306145,600306
2022-01-11302313298304270,400304
2022-01-07291301288300259,100300
2022-01-06288292282289100,900289
2022-01-05287291287289107,800289
2022-01-0428028827928796,000287

分割・併合履歴 : [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株