6493 (株)NITTAN の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 280 | 280 | 280 | 280 | 4,000 | 245.61 |
| 1984-12-26 | 275 | 275 | 274 | 274 | 5,000 | 240.35 |
| 1984-12-25 | 276 | 276 | 274 | 274 | 6,000 | 240.35 |
| 1984-12-21 | 276 | 276 | 276 | 276 | 1,000 | 242.11 |
| 1984-12-20 | 275 | 276 | 275 | 276 | 3,000 | 242.11 |
| 1984-12-19 | 281 | 281 | 280 | 280 | 7,000 | 245.61 |
| 1984-12-18 | 275 | 280 | 275 | 280 | 8,000 | 245.61 |
| 1984-12-17 | 280 | 280 | 274 | 274 | 5,000 | 240.35 |
| 1984-12-14 | 280 | 280 | 280 | 280 | 9,000 | 245.61 |
| 1984-12-13 | 281 | 281 | 280 | 280 | 3,000 | 245.61 |
| 1984-12-12 | 279 | 280 | 279 | 280 | 6,000 | 245.61 |
| 1984-12-11 | 277 | 278 | 277 | 278 | 5,000 | 243.86 |
| 1984-12-10 | 278 | 278 | 278 | 278 | 12,000 | 243.86 |
| 1984-12-07 | 279 | 279 | 278 | 278 | 18,000 | 243.86 |
| 1984-12-06 | 278 | 278 | 278 | 278 | 3,000 | 243.86 |
| 1984-12-05 | 284 | 284 | 283 | 283 | 6,000 | 248.25 |
| 1984-12-01 | 278 | 278 | 278 | 278 | 1,000 | 243.86 |
| 1984-11-30 | 278 | 278 | 277 | 277 | 4,000 | 242.98 |
| 1984-11-29 | 276 | 276 | 276 | 276 | 3,000 | 242.11 |
| 1984-11-28 | 282 | 282 | 276 | 276 | 8,000 | 242.11 |
| 1984-11-27 | 280 | 281 | 280 | 280 | 5,000 | 245.61 |
| 1984-11-26 | 285 | 285 | 276 | 276 | 12,000 | 242.11 |
| 1984-11-22 | 280 | 280 | 280 | 280 | 12,000 | 245.61 |
| 1984-11-21 | 276 | 276 | 276 | 276 | 5,000 | 242.11 |
| 1984-11-20 | 276 | 276 | 276 | 276 | 2,000 | 242.11 |
| 1984-11-17 | 280 | 280 | 280 | 280 | 10,000 | 245.61 |
| 1984-11-16 | 281 | 281 | 281 | 281 | 4,000 | 246.49 |
| 1984-11-15 | 280 | 280 | 280 | 280 | 8,000 | 245.61 |
| 1984-11-14 | 280 | 280 | 280 | 280 | 10,000 | 245.61 |
| 1984-11-13 | 276 | 276 | 276 | 276 | 2,000 | 242.11 |
| 1984-11-12 | 273 | 275 | 273 | 275 | 5,000 | 241.23 |
| 1984-11-08 | 271 | 271 | 271 | 271 | 5,000 | 237.72 |
| 1984-11-07 | 295 | 295 | 290 | 290 | 4,000 | 254.39 |
| 1984-11-05 | 300 | 300 | 300 | 300 | 11,000 | 263.16 |
| 1984-11-02 | 310 | 312 | 300 | 300 | 23,000 | 263.16 |
| 1984-11-01 | 298 | 310 | 290 | 310 | 56,000 | 271.93 |
| 1984-10-31 | 285 | 299 | 285 | 299 | 20,000 | 262.28 |
| 1984-10-30 | 271 | 285 | 271 | 285 | 11,000 | 250 |
| 1984-10-27 | 271 | 271 | 270 | 270 | 5,000 | 236.84 |
| 1984-10-26 | 277 | 278 | 270 | 278 | 17,000 | 243.86 |
| 1984-10-25 | 278 | 278 | 278 | 278 | 5,000 | 243.86 |
| 1984-10-24 | 270 | 270 | 270 | 270 | 7,000 | 236.84 |
| 1984-10-20 | 268 | 268 | 268 | 268 | 2,000 | 235.09 |
| 1984-10-19 | 269 | 269 | 268 | 268 | 6,000 | 235.09 |
| 1984-10-18 | 269 | 269 | 268 | 269 | 5,000 | 235.97 |
| 1984-10-17 | 268 | 268 | 268 | 268 | 4,000 | 235.09 |
| 1984-10-16 | 270 | 270 | 266 | 266 | 6,000 | 233.33 |
| 1984-10-15 | 270 | 270 | 270 | 270 | 13,000 | 236.84 |
| 1984-10-12 | 270 | 270 | 270 | 270 | 5,000 | 236.84 |
| 1984-10-11 | 269 | 269 | 269 | 269 | 2,000 | 235.97 |
| 1984-10-08 | 270 | 270 | 267 | 267 | 2,000 | 234.21 |
| 1984-10-06 | 266 | 266 | 266 | 266 | 1,000 | 233.33 |
| 1984-10-05 | 268 | 268 | 265 | 265 | 9,000 | 232.46 |
| 1984-10-04 | 269 | 269 | 269 | 269 | 3,000 | 235.97 |
| 1984-10-03 | 270 | 270 | 270 | 270 | 1,000 | 236.84 |
| 1984-10-01 | 267 | 267 | 265 | 265 | 11,000 | 232.46 |
| 1984-09-29 | 266 | 266 | 266 | 266 | 5,000 | 233.33 |
| 1984-09-28 | 266 | 266 | 265 | 265 | 5,000 | 232.46 |
| 1984-09-27 | 265 | 266 | 265 | 266 | 5,000 | 233.33 |
| 1984-09-26 | 266 | 266 | 265 | 265 | 6,000 | 232.46 |
| 1984-09-25 | 270 | 270 | 270 | 270 | 13,000 | 236.84 |
| 1984-09-22 | 265 | 265 | 265 | 265 | 5,000 | 232.46 |
| 1984-09-21 | 273 | 273 | 270 | 270 | 12,000 | 236.84 |
| 1984-09-20 | 275 | 275 | 275 | 275 | 3,000 | 241.23 |
| 1984-09-19 | 275 | 275 | 273 | 275 | 8,000 | 241.23 |
| 1984-09-18 | 276 | 276 | 276 | 276 | 4,000 | 242.11 |
| 1984-09-17 | 280 | 280 | 278 | 278 | 10,000 | 243.86 |
| 1984-09-14 | 280 | 280 | 278 | 278 | 6,000 | 243.86 |
| 1984-09-13 | 281 | 284 | 281 | 281 | 11,000 | 246.49 |
| 1984-09-12 | 280 | 280 | 280 | 280 | 3,000 | 245.61 |
| 1984-09-11 | 280 | 281 | 278 | 278 | 10,000 | 243.86 |
| 1984-09-10 | 285 | 285 | 275 | 275 | 4,000 | 241.23 |
| 1984-09-07 | 275 | 275 | 275 | 275 | 9,000 | 241.23 |
| 1984-09-04 | 275 | 275 | 275 | 275 | 6,000 | 241.23 |
| 1984-09-03 | 275 | 276 | 275 | 275 | 16,000 | 241.23 |
| 1984-09-01 | 271 | 271 | 271 | 271 | 5,000 | 237.72 |
| 1984-08-31 | 272 | 272 | 270 | 270 | 5,000 | 236.84 |
| 1984-08-30 | 270 | 270 | 270 | 270 | 6,000 | 236.84 |
| 1984-08-28 | 280 | 280 | 280 | 280 | 11,000 | 245.61 |
| 1984-08-27 | 281 | 281 | 280 | 281 | 5,000 | 246.49 |
| 1984-08-25 | 281 | 281 | 281 | 281 | 4,000 | 246.49 |
| 1984-08-24 | 270 | 270 | 270 | 270 | 1,000 | 236.84 |
| 1984-08-23 | 266 | 266 | 266 | 266 | 8,000 | 233.33 |
| 1984-08-22 | 270 | 270 | 265 | 265 | 20,000 | 232.46 |
| 1984-08-21 | 270 | 272 | 270 | 270 | 12,000 | 236.84 |
| 1984-08-18 | 277 | 277 | 277 | 277 | 1,000 | 242.98 |
| 1984-08-17 | 277 | 277 | 277 | 277 | 1,000 | 242.98 |
| 1984-08-14 | 276 | 276 | 276 | 276 | 1,000 | 242.11 |
| 1984-08-13 | 284 | 284 | 284 | 284 | 6,000 | 249.12 |
| 1984-08-10 | 285 | 285 | 283 | 283 | 8,000 | 248.25 |
| 1984-08-09 | 274 | 274 | 274 | 274 | 1,000 | 240.35 |
| 1984-08-08 | 267 | 267 | 267 | 267 | 2,000 | 234.21 |
| 1984-08-07 | 269 | 269 | 269 | 269 | 2,000 | 235.97 |
| 1984-08-06 | 267 | 267 | 267 | 267 | 1,000 | 234.21 |
| 1984-08-04 | 266 | 266 | 266 | 266 | 2,000 | 233.33 |
| 1984-08-03 | 265 | 265 | 265 | 265 | 1,000 | 232.46 |
| 1984-08-02 | 265 | 265 | 265 | 265 | 9,000 | 232.46 |
| 1984-08-01 | 265 | 265 | 265 | 265 | 5,000 | 232.46 |
| 1984-07-30 | 270 | 270 | 265 | 265 | 8,000 | 232.46 |
| 1984-07-28 | 265 | 265 | 265 | 265 | 13,000 | 232.46 |
| 1984-07-27 | 271 | 271 | 271 | 271 | 2,000 | 237.72 |
| 1984-07-26 | 273 | 273 | 273 | 273 | 1,000 | 239.47 |
| 1984-07-25 | 274 | 274 | 274 | 274 | 6,000 | 240.35 |
| 1984-07-24 | 273 | 273 | 273 | 273 | 2,000 | 239.47 |
| 1984-07-23 | 270 | 272 | 270 | 272 | 7,000 | 238.60 |
| 1984-07-21 | 285 | 285 | 280 | 280 | 8,000 | 245.61 |
| 1984-07-19 | 280 | 280 | 280 | 280 | 17,000 | 245.61 |
| 1984-07-17 | 279 | 280 | 279 | 280 | 2,000 | 245.61 |
| 1984-07-16 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
| 1984-07-13 | 284 | 285 | 284 | 285 | 7,000 | 250 |
| 1984-07-12 | 285 | 285 | 285 | 285 | 1,000 | 250 |
| 1984-07-11 | 280 | 280 | 280 | 280 | 4,000 | 245.61 |
| 1984-07-10 | 280 | 280 | 280 | 280 | 10,000 | 245.61 |
| 1984-07-09 | 275 | 275 | 274 | 274 | 3,000 | 240.35 |
| 1984-07-06 | 275 | 275 | 275 | 275 | 2,000 | 241.23 |
| 1984-07-05 | 272 | 280 | 272 | 280 | 7,000 | 245.61 |
| 1984-07-04 | 273 | 273 | 271 | 271 | 8,000 | 237.72 |
| 1984-07-03 | 273 | 273 | 273 | 273 | 5,000 | 239.47 |
| 1984-07-02 | 273 | 273 | 273 | 273 | 5,000 | 239.47 |
| 1984-06-29 | 273 | 273 | 273 | 273 | 1,000 | 239.47 |
| 1984-06-28 | 274 | 274 | 273 | 273 | 10,000 | 239.47 |
| 1984-06-27 | 274 | 274 | 274 | 274 | 3,000 | 240.35 |
| 1984-06-26 | 278 | 278 | 273 | 273 | 6,000 | 239.47 |
| 1984-06-25 | 280 | 280 | 275 | 279 | 6,000 | 244.74 |
| 1984-06-22 | 280 | 280 | 280 | 280 | 1,000 | 245.61 |
| 1984-06-21 | 273 | 273 | 273 | 273 | 4,000 | 239.47 |
| 1984-06-20 | 273 | 273 | 272 | 272 | 2,000 | 238.60 |
| 1984-06-19 | 280 | 280 | 271 | 271 | 12,000 | 237.72 |
| 1984-06-18 | 282 | 282 | 281 | 281 | 5,000 | 246.49 |
| 1984-06-15 | 285 | 285 | 281 | 281 | 5,000 | 246.49 |
| 1984-06-14 | 281 | 285 | 281 | 285 | 4,000 | 250 |
| 1984-06-13 | 280 | 280 | 280 | 280 | 2,000 | 245.61 |
| 1984-06-12 | 280 | 280 | 280 | 280 | 9,000 | 245.61 |
| 1984-06-08 | 273 | 273 | 273 | 273 | 4,000 | 239.47 |
| 1984-06-07 | 270 | 270 | 270 | 270 | 7,000 | 236.84 |
| 1984-06-05 | 281 | 281 | 280 | 280 | 8,000 | 245.61 |
| 1984-06-01 | 281 | 281 | 281 | 281 | 4,000 | 246.49 |
| 1984-05-31 | 284 | 284 | 284 | 284 | 2,000 | 249.12 |
| 1984-05-29 | 281 | 281 | 281 | 281 | 4,000 | 246.49 |
| 1984-05-28 | 281 | 281 | 281 | 281 | 2,000 | 246.49 |
| 1984-05-26 | 282 | 282 | 282 | 282 | 1,000 | 247.37 |
| 1984-05-25 | 283 | 283 | 281 | 281 | 8,000 | 246.49 |
| 1984-05-24 | 285 | 285 | 285 | 285 | 5,000 | 250 |
| 1984-05-23 | 287 | 287 | 286 | 286 | 7,000 | 250.88 |
| 1984-05-22 | 286 | 286 | 286 | 286 | 6,000 | 250.88 |
| 1984-05-21 | 288 | 288 | 285 | 285 | 2,000 | 250 |
| 1984-05-18 | 288 | 288 | 288 | 288 | 1,000 | 252.63 |
| 1984-05-17 | 287 | 290 | 287 | 290 | 6,000 | 254.39 |
| 1984-05-16 | 285 | 285 | 285 | 285 | 6,000 | 250 |
| 1984-05-15 | 300 | 300 | 300 | 300 | 11,000 | 263.16 |
| 1984-05-14 | 302 | 305 | 300 | 305 | 9,000 | 267.54 |
| 1984-05-11 | 303 | 305 | 303 | 305 | 4,000 | 267.54 |
| 1984-05-10 | 305 | 305 | 305 | 305 | 4,000 | 267.54 |
| 1984-05-09 | 301 | 302 | 301 | 302 | 6,000 | 264.91 |
| 1984-05-08 | 300 | 300 | 300 | 300 | 12,000 | 263.16 |
| 1984-05-07 | 300 | 300 | 300 | 300 | 1,000 | 263.16 |
| 1984-05-02 | 301 | 301 | 300 | 300 | 4,000 | 263.16 |
| 1984-04-28 | 305 | 305 | 305 | 305 | 4,000 | 267.54 |
| 1984-04-27 | 286 | 305 | 286 | 305 | 8,000 | 267.54 |
| 1984-04-26 | 300 | 300 | 291 | 291 | 13,000 | 255.26 |
| 1984-04-25 | 304 | 307 | 300 | 300 | 9,000 | 263.16 |
| 1984-04-24 | 305 | 305 | 305 | 305 | 8,000 | 267.54 |
| 1984-04-23 | 307 | 307 | 307 | 307 | 8,000 | 269.30 |
| 1984-04-21 | 305 | 310 | 305 | 305 | 3,000 | 267.54 |
| 1984-04-20 | 310 | 310 | 306 | 310 | 10,000 | 271.93 |
| 1984-04-19 | 310 | 310 | 310 | 310 | 15,000 | 271.93 |
| 1984-04-17 | 320 | 320 | 320 | 320 | 1,000 | 280.70 |
| 1984-04-16 | 310 | 320 | 310 | 320 | 3,000 | 280.70 |
| 1984-04-12 | 307 | 320 | 307 | 320 | 3,000 | 280.70 |
| 1984-04-11 | 307 | 307 | 306 | 306 | 7,000 | 268.42 |
| 1984-04-10 | 306 | 306 | 306 | 306 | 1,000 | 268.42 |
| 1984-04-07 | 306 | 306 | 305 | 305 | 2,000 | 267.54 |
| 1984-04-06 | 306 | 306 | 306 | 306 | 6,000 | 268.42 |
| 1984-04-05 | 320 | 320 | 317 | 318 | 16,000 | 278.95 |
| 1984-04-04 | 310 | 320 | 310 | 320 | 31,000 | 280.70 |
| 1984-04-02 | 310 | 310 | 310 | 310 | 7,000 | 271.93 |
| 1984-03-30 | 309 | 320 | 309 | 320 | 27,000 | 280.70 |
| 1984-03-28 | 320 | 320 | 320 | 320 | 3,000 | 280.70 |
| 1984-03-27 | 320 | 320 | 320 | 320 | 12,000 | 280.70 |
| 1984-03-26 | 326 | 326 | 320 | 320 | 22,000 | 280.70 |
| 1984-03-24 | 327 | 327 | 326 | 326 | 14,000 | 285.97 |
| 1984-03-23 | 327 | 327 | 326 | 326 | 8,000 | 285.97 |
| 1984-03-22 | 327 | 328 | 327 | 327 | 12,000 | 286.84 |
| 1984-03-21 | 326 | 327 | 325 | 326 | 33,000 | 285.97 |
| 1984-03-19 | 325 | 330 | 325 | 325 | 26,000 | 285.09 |
| 1984-03-17 | 333 | 333 | 329 | 329 | 23,000 | 288.60 |
| 1984-03-16 | 332 | 335 | 332 | 333 | 43,000 | 292.11 |
| 1984-03-15 | 335 | 340 | 329 | 329 | 85,000 | 288.60 |
| 1984-03-14 | 340 | 340 | 336 | 337 | 32,000 | 295.61 |
| 1984-03-13 | 344 | 344 | 335 | 340 | 43,000 | 298.25 |
| 1984-03-12 | 345 | 345 | 327 | 327 | 57,000 | 286.84 |
| 1984-03-09 | 349 | 349 | 338 | 346 | 128,000 | 303.51 |
| 1984-03-08 | 321 | 350 | 321 | 350 | 348,000 | 307.02 |
| 1984-03-07 | 327 | 328 | 321 | 322 | 34,000 | 282.46 |
| 1984-03-06 | 321 | 327 | 321 | 327 | 46,000 | 286.84 |
| 1984-03-05 | 320 | 329 | 320 | 321 | 49,000 | 281.58 |
| 1984-03-03 | 307 | 315 | 305 | 315 | 42,000 | 276.32 |
| 1984-03-02 | 310 | 310 | 307 | 307 | 29,000 | 269.30 |
| 1984-03-01 | 311 | 320 | 310 | 310 | 29,000 | 271.93 |
| 1984-02-29 | 300 | 300 | 300 | 300 | 11,000 | 263.16 |
| 1984-02-28 | 295 | 295 | 295 | 295 | 2,000 | 258.77 |
| 1984-02-27 | 290 | 290 | 290 | 290 | 7,000 | 254.39 |
| 1984-02-25 | 298 | 298 | 290 | 290 | 5,000 | 254.39 |
| 1984-02-24 | 299 | 299 | 299 | 299 | 6,000 | 262.28 |
| 1984-02-23 | 300 | 300 | 295 | 295 | 7,000 | 258.77 |
| 1984-02-22 | 300 | 300 | 295 | 295 | 13,000 | 258.77 |
| 1984-02-21 | 298 | 299 | 298 | 299 | 5,000 | 262.28 |
| 1984-02-18 | 301 | 301 | 297 | 297 | 8,000 | 260.53 |
| 1984-02-17 | 290 | 296 | 290 | 291 | 4,000 | 255.26 |
| 1984-02-15 | 285 | 285 | 285 | 285 | 4,000 | 250 |
| 1984-02-14 | 291 | 291 | 291 | 291 | 9,000 | 255.26 |
| 1984-02-13 | 292 | 292 | 292 | 292 | 3,000 | 256.14 |
| 1984-02-10 | 292 | 292 | 292 | 292 | 4,000 | 256.14 |
| 1984-02-08 | 292 | 296 | 292 | 292 | 11,000 | 256.14 |
| 1984-02-06 | 291 | 292 | 291 | 292 | 6,000 | 256.14 |
| 1984-02-04 | 300 | 300 | 286 | 286 | 21,000 | 250.88 |
| 1984-02-03 | 305 | 305 | 300 | 300 | 15,000 | 263.16 |
| 1984-02-02 | 305 | 307 | 305 | 305 | 21,000 | 267.54 |
| 1984-02-01 | 311 | 311 | 305 | 309 | 21,000 | 271.05 |
| 1984-01-31 | 311 | 311 | 311 | 311 | 3,000 | 272.81 |
| 1984-01-28 | 313 | 313 | 300 | 300 | 10,000 | 263.16 |
| 1984-01-27 | 313 | 320 | 311 | 312 | 21,000 | 273.68 |
| 1984-01-26 | 320 | 320 | 311 | 311 | 38,000 | 272.81 |
| 1984-01-25 | 325 | 325 | 320 | 320 | 64,000 | 280.70 |
| 1984-01-24 | 322 | 325 | 322 | 325 | 20,000 | 285.09 |
| 1984-01-23 | 325 | 330 | 320 | 320 | 30,000 | 280.70 |
| 1984-01-21 | 324 | 324 | 319 | 324 | 13,000 | 284.21 |
| 1984-01-20 | 320 | 325 | 319 | 325 | 7,000 | 285.09 |
| 1984-01-19 | 316 | 320 | 316 | 318 | 22,000 | 278.95 |
| 1984-01-18 | 323 | 323 | 315 | 315 | 28,000 | 276.32 |
| 1984-01-17 | 323 | 325 | 317 | 325 | 18,000 | 285.09 |
| 1984-01-13 | 330 | 330 | 320 | 325 | 41,000 | 285.09 |
| 1984-01-12 | 315 | 340 | 315 | 340 | 91,000 | 298.25 |
| 1984-01-11 | 295 | 314 | 295 | 310 | 52,000 | 271.93 |
| 1984-01-10 | 287 | 300 | 287 | 300 | 20,000 | 263.16 |
| 1984-01-09 | 280 | 285 | 280 | 285 | 23,000 | 250 |
| 1984-01-06 | 291 | 291 | 291 | 291 | 1,000 | 255.26 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
