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