6493 (株)NITTAN の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-23 | 280 | 292 | 280 | 292 | 9,000 | 256.14 |
| 1983-12-22 | 275 | 275 | 275 | 275 | 3,000 | 241.23 |
| 1983-12-21 | 275 | 280 | 275 | 275 | 7,000 | 241.23 |
| 1983-12-20 | 271 | 275 | 271 | 275 | 9,000 | 241.23 |
| 1983-12-19 | 273 | 273 | 270 | 270 | 13,000 | 236.84 |
| 1983-12-17 | 275 | 275 | 275 | 275 | 14,000 | 241.23 |
| 1983-12-16 | 275 | 275 | 275 | 275 | 2,000 | 241.23 |
| 1983-12-15 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
| 1983-12-14 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
| 1983-12-13 | 289 | 289 | 280 | 280 | 13,000 | 245.61 |
| 1983-12-12 | 289 | 289 | 282 | 282 | 21,000 | 247.37 |
| 1983-12-09 | 288 | 289 | 288 | 289 | 8,000 | 253.51 |
| 1983-12-08 | 290 | 290 | 289 | 290 | 20,000 | 254.39 |
| 1983-12-07 | 280 | 280 | 280 | 280 | 3,000 | 245.61 |
| 1983-12-06 | 279 | 279 | 279 | 279 | 3,000 | 244.74 |
| 1983-12-03 | 278 | 278 | 278 | 278 | 2,000 | 243.86 |
| 1983-12-02 | 278 | 278 | 278 | 278 | 1,000 | 243.86 |
| 1983-12-01 | 275 | 276 | 275 | 276 | 7,000 | 242.11 |
| 1983-11-30 | 275 | 275 | 275 | 275 | 1,000 | 241.23 |
| 1983-11-29 | 273 | 275 | 273 | 275 | 2,000 | 241.23 |
| 1983-11-28 | 271 | 271 | 270 | 270 | 6,000 | 236.84 |
| 1983-11-26 | 274 | 275 | 274 | 275 | 14,000 | 241.23 |
| 1983-11-25 | 295 | 295 | 288 | 288 | 11,000 | 240.60 |
| 1983-11-24 | 315 | 315 | 300 | 300 | 6,000 | 250.63 |
| 1983-11-22 | 315 | 315 | 310 | 314 | 17,000 | 262.32 |
| 1983-11-21 | 308 | 310 | 308 | 310 | 14,000 | 258.98 |
| 1983-11-19 | 309 | 309 | 309 | 309 | 2,000 | 258.15 |
| 1983-11-18 | 300 | 302 | 300 | 302 | 9,000 | 252.30 |
| 1983-11-17 | 300 | 300 | 295 | 295 | 4,000 | 246.45 |
| 1983-11-15 | 293 | 300 | 292 | 300 | 7,000 | 250.63 |
| 1983-11-14 | 291 | 293 | 291 | 293 | 4,000 | 244.78 |
| 1983-11-11 | 290 | 290 | 290 | 290 | 5,000 | 242.27 |
| 1983-11-10 | 291 | 291 | 290 | 290 | 17,000 | 242.27 |
| 1983-11-09 | 293 | 293 | 290 | 290 | 9,000 | 242.27 |
| 1983-11-08 | 290 | 290 | 288 | 288 | 7,000 | 240.60 |
| 1983-11-07 | 300 | 300 | 295 | 295 | 9,000 | 246.45 |
| 1983-11-04 | 296 | 296 | 296 | 296 | 4,000 | 247.29 |
| 1983-11-02 | 299 | 299 | 295 | 295 | 10,000 | 246.45 |
| 1983-11-01 | 295 | 295 | 295 | 295 | 2,000 | 246.45 |
| 1983-10-31 | 295 | 295 | 295 | 295 | 1,000 | 246.45 |
| 1983-10-29 | 299 | 299 | 299 | 299 | 6,000 | 249.79 |
| 1983-10-28 | 286 | 290 | 286 | 290 | 10,000 | 242.27 |
| 1983-10-27 | 289 | 289 | 289 | 289 | 9,000 | 241.44 |
| 1983-10-26 | 301 | 301 | 299 | 299 | 5,000 | 249.79 |
| 1983-10-25 | 305 | 305 | 300 | 300 | 8,000 | 250.63 |
| 1983-10-22 | 295 | 305 | 295 | 305 | 11,000 | 254.80 |
| 1983-10-21 | 305 | 305 | 300 | 300 | 8,000 | 250.63 |
| 1983-10-20 | 315 | 315 | 305 | 305 | 23,000 | 254.80 |
| 1983-10-19 | 311 | 325 | 311 | 325 | 73,000 | 271.51 |
| 1983-10-18 | 290 | 305 | 290 | 305 | 48,000 | 254.80 |
| 1983-10-17 | 282 | 282 | 282 | 282 | 2,000 | 235.59 |
| 1983-10-15 | 282 | 283 | 282 | 282 | 8,000 | 235.59 |
| 1983-10-14 | 282 | 282 | 282 | 282 | 1,000 | 235.59 |
| 1983-10-13 | 281 | 281 | 281 | 281 | 1,000 | 234.75 |
| 1983-10-12 | 285 | 285 | 280 | 280 | 3,000 | 233.92 |
| 1983-10-11 | 281 | 281 | 280 | 280 | 8,000 | 233.92 |
| 1983-10-07 | 280 | 280 | 280 | 280 | 4,000 | 233.92 |
| 1983-10-06 | 278 | 279 | 278 | 279 | 9,000 | 233.08 |
| 1983-10-05 | 279 | 279 | 277 | 277 | 14,000 | 231.41 |
| 1983-10-04 | 277 | 277 | 277 | 277 | 6,000 | 231.41 |
| 1983-10-03 | 278 | 278 | 278 | 278 | 3,000 | 232.25 |
| 1983-09-30 | 272 | 277 | 272 | 277 | 8,000 | 231.41 |
| 1983-09-27 | 276 | 277 | 270 | 270 | 8,000 | 225.56 |
| 1983-09-26 | 280 | 280 | 277 | 277 | 3,000 | 231.41 |
| 1983-09-24 | 277 | 277 | 277 | 277 | 5,000 | 231.41 |
| 1983-09-22 | 277 | 277 | 277 | 277 | 2,000 | 231.41 |
| 1983-09-21 | 275 | 279 | 275 | 275 | 8,000 | 229.74 |
| 1983-09-20 | 275 | 275 | 275 | 275 | 2,000 | 229.74 |
| 1983-09-19 | 280 | 281 | 280 | 280 | 5,000 | 233.92 |
| 1983-09-17 | 281 | 281 | 281 | 281 | 2,000 | 234.75 |
| 1983-09-13 | 282 | 285 | 282 | 285 | 3,000 | 238.10 |
| 1983-09-09 | 285 | 285 | 282 | 282 | 8,000 | 235.59 |
| 1983-09-08 | 282 | 285 | 282 | 282 | 8,000 | 235.59 |
| 1983-09-07 | 280 | 281 | 280 | 280 | 6,000 | 233.92 |
| 1983-09-06 | 283 | 283 | 280 | 280 | 5,000 | 233.92 |
| 1983-09-05 | 286 | 290 | 285 | 290 | 3,000 | 242.27 |
| 1983-09-03 | 285 | 292 | 285 | 292 | 20,000 | 243.94 |
| 1983-09-01 | 287 | 287 | 285 | 286 | 10,000 | 238.93 |
| 1983-08-31 | 287 | 287 | 287 | 287 | 5,000 | 239.77 |
| 1983-08-30 | 285 | 285 | 285 | 285 | 11,000 | 238.10 |
| 1983-08-29 | 287 | 287 | 285 | 285 | 4,000 | 238.10 |
| 1983-08-27 | 290 | 290 | 286 | 286 | 6,000 | 238.93 |
| 1983-08-26 | 286 | 290 | 285 | 290 | 12,000 | 242.27 |
| 1983-08-25 | 286 | 286 | 285 | 285 | 9,000 | 238.10 |
| 1983-08-24 | 286 | 290 | 286 | 286 | 8,000 | 238.93 |
| 1983-08-23 | 290 | 290 | 285 | 285 | 6,000 | 238.10 |
| 1983-08-22 | 290 | 290 | 285 | 285 | 14,000 | 238.10 |
| 1983-08-19 | 290 | 290 | 289 | 290 | 21,000 | 242.27 |
| 1983-08-18 | 288 | 290 | 288 | 290 | 7,000 | 242.27 |
| 1983-08-17 | 287 | 290 | 286 | 286 | 3,000 | 238.93 |
| 1983-08-15 | 289 | 289 | 286 | 286 | 2,000 | 238.93 |
| 1983-08-12 | 285 | 285 | 285 | 285 | 1,000 | 238.10 |
| 1983-08-11 | 289 | 289 | 285 | 285 | 4,000 | 238.10 |
| 1983-08-09 | 290 | 290 | 290 | 290 | 9,000 | 242.27 |
| 1983-08-08 | 291 | 291 | 290 | 290 | 7,000 | 242.27 |
| 1983-08-05 | 291 | 291 | 291 | 291 | 4,000 | 243.11 |
| 1983-08-04 | 291 | 292 | 291 | 292 | 4,000 | 243.94 |
| 1983-08-03 | 290 | 290 | 290 | 290 | 12,000 | 242.27 |
| 1983-08-02 | 296 | 296 | 291 | 291 | 11,000 | 243.11 |
| 1983-07-29 | 298 | 298 | 298 | 298 | 3,000 | 248.96 |
| 1983-07-28 | 296 | 305 | 296 | 305 | 8,000 | 254.80 |
| 1983-07-27 | 298 | 298 | 295 | 296 | 14,000 | 247.29 |
| 1983-07-26 | 298 | 299 | 298 | 298 | 11,000 | 248.96 |
| 1983-07-25 | 305 | 305 | 298 | 298 | 16,000 | 248.96 |
| 1983-07-23 | 305 | 305 | 305 | 305 | 11,000 | 254.80 |
| 1983-07-22 | 305 | 305 | 305 | 305 | 5,000 | 254.80 |
| 1983-07-21 | 304 | 309 | 304 | 309 | 6,000 | 258.15 |
| 1983-07-20 | 310 | 310 | 296 | 303 | 18,000 | 253.13 |
| 1983-07-19 | 310 | 313 | 310 | 310 | 14,000 | 258.98 |
| 1983-07-18 | 310 | 310 | 310 | 310 | 3,000 | 258.98 |
| 1983-07-15 | 320 | 320 | 310 | 310 | 7,000 | 258.98 |
| 1983-07-14 | 325 | 325 | 315 | 315 | 10,000 | 263.16 |
| 1983-07-13 | 319 | 320 | 315 | 315 | 4,000 | 263.16 |
| 1983-07-12 | 320 | 320 | 315 | 320 | 16,000 | 267.34 |
| 1983-07-11 | 320 | 320 | 318 | 320 | 28,000 | 267.34 |
| 1983-07-09 | 329 | 330 | 320 | 320 | 18,000 | 267.34 |
| 1983-07-08 | 331 | 335 | 331 | 331 | 31,000 | 276.53 |
| 1983-07-07 | 335 | 335 | 330 | 331 | 33,000 | 276.53 |
| 1983-07-06 | 321 | 332 | 320 | 329 | 46,000 | 274.85 |
| 1983-07-05 | 320 | 323 | 320 | 321 | 66,000 | 268.17 |
| 1983-07-04 | 320 | 324 | 315 | 320 | 115,000 | 267.34 |
| 1983-07-02 | 305 | 320 | 305 | 320 | 17,000 | 267.34 |
| 1983-07-01 | 300 | 305 | 299 | 300 | 23,000 | 250.63 |
| 1983-06-30 | 300 | 300 | 299 | 300 | 10,000 | 250.63 |
| 1983-06-29 | 299 | 300 | 298 | 300 | 24,000 | 250.63 |
| 1983-06-28 | 300 | 300 | 299 | 299 | 3,000 | 249.79 |
| 1983-06-27 | 300 | 300 | 299 | 300 | 7,000 | 250.63 |
| 1983-06-25 | 300 | 300 | 300 | 300 | 1,000 | 250.63 |
| 1983-06-24 | 300 | 300 | 300 | 300 | 1,000 | 250.63 |
| 1983-06-23 | 301 | 305 | 300 | 300 | 5,000 | 250.63 |
| 1983-06-22 | 291 | 300 | 291 | 300 | 9,000 | 250.63 |
| 1983-06-20 | 296 | 300 | 285 | 287 | 40,000 | 239.77 |
| 1983-06-17 | 295 | 295 | 295 | 295 | 2,000 | 246.45 |
| 1983-06-16 | 296 | 296 | 296 | 296 | 2,000 | 247.29 |
| 1983-06-15 | 295 | 295 | 291 | 291 | 23,000 | 243.11 |
| 1983-06-11 | 300 | 315 | 300 | 315 | 8,000 | 263.16 |
| 1983-06-09 | 308 | 308 | 290 | 290 | 12,000 | 242.27 |
| 1983-06-08 | 310 | 310 | 310 | 310 | 15,000 | 258.98 |
| 1983-06-07 | 293 | 294 | 293 | 294 | 7,000 | 245.61 |
| 1983-06-06 | 291 | 293 | 291 | 293 | 14,000 | 244.78 |
| 1983-06-04 | 289 | 290 | 289 | 290 | 12,000 | 242.27 |
| 1983-06-03 | 293 | 293 | 290 | 292 | 14,000 | 243.94 |
| 1983-06-02 | 294 | 296 | 290 | 295 | 10,000 | 246.45 |
| 1983-06-01 | 299 | 299 | 295 | 295 | 24,000 | 246.45 |
| 1983-05-28 | 299 | 299 | 298 | 298 | 5,000 | 248.96 |
| 1983-05-27 | 300 | 300 | 300 | 300 | 10,000 | 250.63 |
| 1983-05-25 | 294 | 295 | 293 | 293 | 11,000 | 244.78 |
| 1983-05-24 | 295 | 295 | 293 | 293 | 4,000 | 244.78 |
| 1983-05-23 | 294 | 295 | 294 | 294 | 6,000 | 245.61 |
| 1983-05-20 | 295 | 300 | 293 | 293 | 13,000 | 244.78 |
| 1983-05-19 | 294 | 295 | 293 | 295 | 15,000 | 246.45 |
| 1983-05-18 | 300 | 300 | 293 | 293 | 15,000 | 244.78 |
| 1983-05-17 | 300 | 303 | 300 | 303 | 9,000 | 253.13 |
| 1983-05-16 | 296 | 300 | 296 | 300 | 9,000 | 250.63 |
| 1983-05-14 | 300 | 300 | 291 | 291 | 13,000 | 243.11 |
| 1983-05-13 | 310 | 310 | 309 | 310 | 8,000 | 258.98 |
| 1983-05-12 | 311 | 312 | 310 | 311 | 14,000 | 259.82 |
| 1983-05-11 | 315 | 315 | 311 | 311 | 22,000 | 259.82 |
| 1983-05-10 | 320 | 325 | 315 | 316 | 24,000 | 263.99 |
| 1983-05-09 | 315 | 316 | 312 | 315 | 26,000 | 263.16 |
| 1983-05-07 | 311 | 315 | 311 | 315 | 15,000 | 263.16 |
| 1983-05-06 | 315 | 315 | 311 | 314 | 11,000 | 262.32 |
| 1983-05-04 | 310 | 315 | 310 | 315 | 12,000 | 263.16 |
| 1983-05-02 | 310 | 315 | 310 | 310 | 15,000 | 258.98 |
| 1983-04-30 | 303 | 304 | 300 | 300 | 11,000 | 250.63 |
| 1983-04-28 | 300 | 301 | 300 | 300 | 6,000 | 250.63 |
| 1983-04-27 | 295 | 295 | 294 | 295 | 9,000 | 246.45 |
| 1983-04-26 | 302 | 303 | 290 | 290 | 9,000 | 242.27 |
| 1983-04-25 | 304 | 304 | 304 | 304 | 8,000 | 253.97 |
| 1983-04-23 | 300 | 304 | 290 | 290 | 19,000 | 242.27 |
| 1983-04-22 | 303 | 304 | 295 | 295 | 8,000 | 246.45 |
| 1983-04-21 | 304 | 304 | 304 | 304 | 1,000 | 253.97 |
| 1983-04-20 | 295 | 305 | 295 | 305 | 6,000 | 254.80 |
| 1983-04-19 | 291 | 300 | 291 | 295 | 8,000 | 246.45 |
| 1983-04-18 | 290 | 290 | 290 | 290 | 14,000 | 242.27 |
| 1983-04-13 | 287 | 300 | 287 | 300 | 17,000 | 250.63 |
| 1983-04-12 | 291 | 291 | 289 | 289 | 5,000 | 241.44 |
| 1983-04-11 | 291 | 291 | 291 | 291 | 5,000 | 243.11 |
| 1983-04-09 | 292 | 292 | 291 | 291 | 13,000 | 243.11 |
| 1983-04-07 | 291 | 291 | 291 | 291 | 3,000 | 243.11 |
| 1983-04-06 | 290 | 291 | 290 | 290 | 9,000 | 242.27 |
| 1983-04-05 | 290 | 290 | 290 | 290 | 4,000 | 242.27 |
| 1983-04-04 | 297 | 297 | 287 | 287 | 20,000 | 239.77 |
| 1983-04-02 | 295 | 295 | 295 | 295 | 5,000 | 246.45 |
| 1983-04-01 | 295 | 295 | 295 | 295 | 3,000 | 246.45 |
| 1983-03-31 | 295 | 295 | 295 | 295 | 6,000 | 246.45 |
| 1983-03-30 | 300 | 300 | 295 | 295 | 10,000 | 246.45 |
| 1983-03-29 | 310 | 320 | 300 | 300 | 4,000 | 250.63 |
| 1983-03-28 | 300 | 310 | 300 | 310 | 3,000 | 258.98 |
| 1983-03-26 | 305 | 305 | 305 | 305 | 3,000 | 254.80 |
| 1983-03-25 | 306 | 306 | 306 | 306 | 11,000 | 255.64 |
| 1983-03-24 | 290 | 290 | 290 | 290 | 6,000 | 242.27 |
| 1983-03-23 | 287 | 289 | 287 | 287 | 11,000 | 239.77 |
| 1983-03-22 | 282 | 285 | 282 | 285 | 8,000 | 238.10 |
| 1983-03-18 | 282 | 282 | 281 | 281 | 6,000 | 234.75 |
| 1983-03-17 | 276 | 280 | 276 | 280 | 9,000 | 233.92 |
| 1983-03-16 | 286 | 286 | 276 | 280 | 16,000 | 233.92 |
| 1983-03-15 | 291 | 291 | 286 | 286 | 20,000 | 238.93 |
| 1983-03-14 | 289 | 289 | 287 | 287 | 10,000 | 239.77 |
| 1983-03-12 | 288 | 289 | 287 | 287 | 5,000 | 239.77 |
| 1983-03-11 | 289 | 289 | 287 | 287 | 19,000 | 239.77 |
| 1983-03-10 | 299 | 299 | 299 | 299 | 11,000 | 249.79 |
| 1983-03-09 | 300 | 304 | 300 | 300 | 10,000 | 250.63 |
| 1983-03-08 | 299 | 300 | 299 | 300 | 12,000 | 250.63 |
| 1983-03-07 | 299 | 309 | 299 | 299 | 15,000 | 249.79 |
| 1983-03-05 | 295 | 299 | 295 | 299 | 4,000 | 249.79 |
| 1983-03-04 | 291 | 291 | 290 | 290 | 8,000 | 242.27 |
| 1983-03-03 | 285 | 285 | 283 | 283 | 11,000 | 236.42 |
| 1983-03-02 | 283 | 283 | 283 | 283 | 19,000 | 236.42 |
| 1983-02-28 | 311 | 314 | 310 | 313 | 11,000 | 261.49 |
| 1983-02-26 | 315 | 315 | 315 | 315 | 13,000 | 263.16 |
| 1983-02-25 | 320 | 321 | 320 | 320 | 27,000 | 267.34 |
| 1983-02-24 | 310 | 311 | 310 | 310 | 15,000 | 258.98 |
| 1983-02-23 | 331 | 336 | 320 | 320 | 27,000 | 267.34 |
| 1983-02-22 | 334 | 340 | 331 | 340 | 45,000 | 284.04 |
| 1983-02-21 | 345 | 345 | 330 | 331 | 63,000 | 276.53 |
| 1983-02-18 | 330 | 330 | 315 | 326 | 59,000 | 272.35 |
| 1983-02-17 | 368 | 370 | 340 | 340 | 143,000 | 284.04 |
| 1983-02-16 | 345 | 375 | 343 | 368 | 366,000 | 307.44 |
| 1983-02-15 | 340 | 346 | 334 | 340 | 397,000 | 284.04 |
| 1983-02-14 | 301 | 339 | 301 | 335 | 193,000 | 279.87 |
| 1983-02-12 | 294 | 304 | 294 | 302 | 72,000 | 252.30 |
| 1983-02-10 | 280 | 306 | 279 | 300 | 78,000 | 250.63 |
| 1983-02-09 | 267 | 275 | 267 | 275 | 35,000 | 229.74 |
| 1983-02-08 | 251 | 269 | 250 | 269 | 15,000 | 224.73 |
| 1983-02-07 | 245 | 250 | 245 | 250 | 9,000 | 208.86 |
| 1983-02-05 | 243 | 243 | 243 | 243 | 12,000 | 203.01 |
| 1983-02-04 | 244 | 244 | 243 | 243 | 4,000 | 203.01 |
| 1983-02-03 | 244 | 244 | 243 | 243 | 6,000 | 203.01 |
| 1983-02-02 | 248 | 248 | 243 | 243 | 6,000 | 203.01 |
| 1983-02-01 | 243 | 243 | 243 | 243 | 1,000 | 203.01 |
| 1983-01-31 | 241 | 241 | 241 | 241 | 5,000 | 201.34 |
| 1983-01-29 | 245 | 245 | 240 | 240 | 4,000 | 200.50 |
| 1983-01-28 | 250 | 250 | 248 | 248 | 20,000 | 207.19 |
| 1983-01-26 | 249 | 250 | 249 | 250 | 11,000 | 208.86 |
| 1983-01-25 | 255 | 255 | 255 | 255 | 4,000 | 213.03 |
| 1983-01-24 | 249 | 249 | 249 | 249 | 8,000 | 208.02 |
| 1983-01-22 | 255 | 255 | 255 | 255 | 1,000 | 213.03 |
| 1983-01-21 | 246 | 246 | 246 | 246 | 3,000 | 205.51 |
| 1983-01-19 | 245 | 245 | 245 | 245 | 1,000 | 204.68 |
| 1983-01-18 | 250 | 250 | 245 | 245 | 9,000 | 204.68 |
| 1983-01-17 | 250 | 250 | 249 | 250 | 9,000 | 208.86 |
| 1983-01-14 | 255 | 255 | 255 | 255 | 11,000 | 213.03 |
| 1983-01-13 | 259 | 259 | 250 | 250 | 12,000 | 208.86 |
| 1983-01-12 | 260 | 260 | 260 | 260 | 1,000 | 217.21 |
| 1983-01-11 | 251 | 251 | 251 | 251 | 1,000 | 209.69 |
| 1983-01-10 | 250 | 250 | 250 | 250 | 8,000 | 208.86 |
| 1983-01-08 | 260 | 260 | 260 | 260 | 8,000 | 217.21 |
| 1983-01-07 | 262 | 262 | 260 | 260 | 11,000 | 217.21 |
| 1983-01-06 | 257 | 260 | 257 | 260 | 13,000 | 217.21 |
| 1983-01-05 | 260 | 261 | 260 | 260 | 6,000 | 217.21 |
| 1983-01-04 | 260 | 260 | 260 | 260 | 1,000 | 217.21 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
