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
2022-05-1927327527027239,900272
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