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
2023-06-08	266	269	261	262	34,000	262
2023-06-07	267	267	262	264	38,800	264
2023-06-06	263	268	263	267	109,300	267
2023-06-05	257	268	257	266	138,000	266
2023-06-02	258	258	256	257	28,200	257
2023-06-01	255	257	255	257	5,800	257
2023-05-31	256	259	255	256	17,000	256
2023-05-30	256	257	254	256	17,200	256
2023-05-29	258	258	255	257	19,500	257
2023-05-26	259	259	256	256	12,000	256
2023-05-25	260	260	257	259	21,400	259
2023-05-24	255	258	255	257	8,500	257
2023-05-23	258	260	255	256	29,100	256
2023-05-22	258	258	257	258	8,900	258
2023-05-19	258	258	254	256	35,600	256
2023-05-18	259	259	257	258	30,500	258
2023-05-17	258	259	256	258	26,700	258
2023-05-16	259	260	258	259	44,100	259
2023-05-15	258	260	255	257	101,300	257
2023-05-12	250	253	250	252	30,200	252
2023-05-11	251	252	250	251	23,700	251
2023-05-10	251	252	250	251	9,900	251
2023-05-09	251	252	250	251	8,200	251
2023-05-08	251	251	249	249	21,900	249
2023-05-02	249	250	248	250	11,500	250
2023-05-01	248	250	248	248	18,000	248
2023-04-28	249	250	247	248	30,800	248
2023-04-27	249	250	249	249	11,500	249
2023-04-26	250	250	248	250	13,300	250
2023-04-25	249	250	249	249	18,000	249
2023-04-24	250	251	249	250	21,200	250
2023-04-21	250	250	249	249	5,200	249
2023-04-20	249	250	248	250	10,100	250
2023-04-19	250	250	249	249	16,400	249
2023-04-18	248	250	248	250	30,000	250
2023-04-17	249	250	248	249	29,000	249
2023-04-14	250	250	249	250	8,200	250
2023-04-13	250	251	249	249	7,900	249
2023-04-12	250	251	249	250	13,300	250
2023-04-11	250	251	249	249	14,700	249
2023-04-10	250	251	250	250	9,400	250
2023-04-07	249	251	249	249	5,300	249
2023-04-06	250	251	247	248	27,300	248
2023-04-05	251	252	250	251	6,100	251
2023-04-04	253	253	251	253	17,700	253
2023-04-03	252	252	249	250	17,700	250
2023-03-31	249	252	249	252	7,900	252
2023-03-30	250	250	248	249	5,400	249
2023-03-29	249	253	249	251	15,900	251
2023-03-28	250	251	249	249	11,200	249
2023-03-27	250	251	249	249	13,400	249
2023-03-24	252	252	249	250	13,600	250
2023-03-23	249	251	249	250	14,300	250
2023-03-22	251	252	249	249	27,600	249
2023-03-20	250	252	248	248	24,200	248
2023-03-17	251	253	249	253	15,500	253
2023-03-16	252	254	248	252	24,200	252
2023-03-15	252	255	252	254	3,600	254
2023-03-14	255	255	250	254	56,300	254
2023-03-13	258	258	255	256	23,600	256
2023-03-10	259	260	259	259	75,600	259
2023-03-09	260	261	259	260	38,500	260
2023-03-08	258	261	258	258	27,200	258
2023-03-07	258	259	258	258	11,500	258
2023-03-06	260	260	257	257	17,100	257
2023-03-03	258	259	258	259	23,800	259
2023-03-02	255	257	255	257	14,700	257
2023-03-01	256	256	254	255	24,200	255
2023-02-28	253	256	253	254	43,800	254
2023-02-27	252	254	252	254	34,600	254
2023-02-24	252	252	251	251	14,300	251
2023-02-22	250	252	250	252	44,900	252
2023-02-21	251	253	250	253	81,400	253
2023-02-20	250	252	249	252	21,400	252
2023-02-17	254	254	250	250	18,300	250
2023-02-16	252	254	251	254	18,100	254
2023-02-15	251	252	250	252	21,500	252
2023-02-14	255	255	251	252	19,900	252
2023-02-13	253	254	252	254	10,200	254
2023-02-10	251	259	251	253	62,500	253
2023-02-09	249	252	249	251	9,200	251
2023-02-08	250	252	249	249	36,600	249
2023-02-07	250	252	249	250	15,200	250
2023-02-06	249	251	249	250	22,600	250
2023-02-03	249	250	248	249	23,800	249
2023-02-02	256	256	243	249	96,300	249
2023-02-01	260	260	252	256	135,500	256
2023-01-31	264	266	263	265	20,900	265
2023-01-30	264	265	264	265	18,400	265
2023-01-27	265	265	262	264	16,100	264
2023-01-26	265	266	262	264	12,100	264
2023-01-25	265	265	263	265	31,600	265
2023-01-24	264	266	264	265	7,100	265
2023-01-23	262	264	262	264	11,500	264
2023-01-20	262	264	262	262	10,300	262
2023-01-19	262	262	261	262	5,500	262
2023-01-18	262	263	261	262	9,600	262
2023-01-17	261	262	260	261	20,500	261
2023-01-16	263	263	260	260	10,100	260
2023-01-13	261	264	261	264	10,600	264
2023-01-12	264	265	260	263	21,600	263
2023-01-11	262	264	262	264	9,000	264
2023-01-10	262	264	260	261	7,200	261
2023-01-06	261	263	261	262	2,700	262
2023-01-05	263	264	261	261	6,000	261
2023-01-04	263	264	262	263	18,700	263

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