6493 (株)NITTAN の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0826626926126234,000262
2023-06-0726726726226438,800264
2023-06-06263268263267109,300267
2023-06-05257268257266138,000266
2023-06-0225825825625728,200257
2023-06-012552572552575,800257
2023-05-3125625925525617,000256
2023-05-3025625725425617,200256
2023-05-2925825825525719,500257
2023-05-2625925925625612,000256
2023-05-2526026025725921,400259
2023-05-242552582552578,500257
2023-05-2325826025525629,100256
2023-05-222582582572588,900258
2023-05-1925825825425635,600256
2023-05-1825925925725830,500258
2023-05-1725825925625826,700258
2023-05-1625926025825944,100259
2023-05-15258260255257101,300257
2023-05-1225025325025230,200252
2023-05-1125125225025123,700251
2023-05-102512522502519,900251
2023-05-092512522502518,200251
2023-05-0825125124924921,900249
2023-05-0224925024825011,500250
2023-05-0124825024824818,000248
2023-04-2824925024724830,800248
2023-04-2724925024924911,500249
2023-04-2625025024825013,300250
2023-04-2524925024924918,000249
2023-04-2425025124925021,200250
2023-04-212502502492495,200249
2023-04-2024925024825010,100250
2023-04-1925025024924916,400249
2023-04-1824825024825030,000250
2023-04-1724925024824929,000249
2023-04-142502502492508,200250
2023-04-132502512492497,900249
2023-04-1225025124925013,300250
2023-04-1125025124924914,700249
2023-04-102502512502509,400250
2023-04-072492512492495,300249
2023-04-0625025124724827,300248
2023-04-052512522502516,100251
2023-04-0425325325125317,700253
2023-04-0325225224925017,700250
2023-03-312492522492527,900252
2023-03-302502502482495,400249
2023-03-2924925324925115,900251
2023-03-2825025124924911,200249
2023-03-2725025124924913,400249
2023-03-2425225224925013,600250
2023-03-2324925124925014,300250
2023-03-2225125224924927,600249
2023-03-2025025224824824,200248
2023-03-1725125324925315,500253
2023-03-1625225424825224,200252
2023-03-152522552522543,600254
2023-03-1425525525025456,300254
2023-03-1325825825525623,600256
2023-03-1025926025925975,600259
2023-03-0926026125926038,500260
2023-03-0825826125825827,200258
2023-03-0725825925825811,500258
2023-03-0626026025725717,100257
2023-03-0325825925825923,800259
2023-03-0225525725525714,700257
2023-03-0125625625425524,200255
2023-02-2825325625325443,800254
2023-02-2725225425225434,600254
2023-02-2425225225125114,300251
2023-02-2225025225025244,900252
2023-02-2125125325025381,400253
2023-02-2025025224925221,400252
2023-02-1725425425025018,300250
2023-02-1625225425125418,100254
2023-02-1525125225025221,500252
2023-02-1425525525125219,900252
2023-02-1325325425225410,200254
2023-02-1025125925125362,500253
2023-02-092492522492519,200251
2023-02-0825025224924936,600249
2023-02-0725025224925015,200250
2023-02-0624925124925022,600250
2023-02-0324925024824923,800249
2023-02-0225625624324996,300249
2023-02-01260260252256135,500256
2023-01-3126426626326520,900265
2023-01-3026426526426518,400265
2023-01-2726526526226416,100264
2023-01-2626526626226412,100264
2023-01-2526526526326531,600265
2023-01-242642662642657,100265
2023-01-2326226426226411,500264
2023-01-2026226426226210,300262
2023-01-192622622612625,500262
2023-01-182622632612629,600262
2023-01-1726126226026120,500261
2023-01-1626326326026010,100260
2023-01-1326126426126410,600264
2023-01-1226426526026321,600263
2023-01-112622642622649,000264
2023-01-102622642602617,200261
2023-01-062612632612622,700262
2023-01-052632642612616,000261
2023-01-0426326426226318,700263

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