6493 (株)NITTAN の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 265 | 265 | 265 | 265 | 1,000 | 232.46 |
| 1986-12-25 | 270 | 270 | 265 | 265 | 7,000 | 232.46 |
| 1986-12-24 | 260 | 260 | 260 | 260 | 1,000 | 228.07 |
| 1986-12-23 | 269 | 274 | 269 | 274 | 4,000 | 240.35 |
| 1986-12-19 | 257 | 265 | 257 | 257 | 10,000 | 225.44 |
| 1986-12-18 | 256 | 256 | 256 | 256 | 3,000 | 224.56 |
| 1986-12-15 | 278 | 278 | 278 | 278 | 2,000 | 243.86 |
| 1986-12-10 | 279 | 279 | 279 | 279 | 13,000 | 244.74 |
| 1986-12-08 | 280 | 280 | 280 | 280 | 3,000 | 245.61 |
| 1986-12-06 | 260 | 260 | 260 | 260 | 5,000 | 228.07 |
| 1986-11-27 | 289 | 289 | 289 | 289 | 2,000 | 253.51 |
| 1986-11-26 | 280 | 287 | 280 | 287 | 5,000 | 251.75 |
| 1986-11-21 | 270 | 280 | 270 | 280 | 10,000 | 245.61 |
| 1986-11-20 | 265 | 265 | 265 | 265 | 4,000 | 232.46 |
| 1986-11-17 | 266 | 266 | 266 | 266 | 3,000 | 233.33 |
| 1986-11-14 | 261 | 261 | 261 | 261 | 2,000 | 228.95 |
| 1986-11-13 | 275 | 275 | 275 | 275 | 7,000 | 241.23 |
| 1986-11-12 | 279 | 279 | 279 | 279 | 2,000 | 244.74 |
| 1986-11-10 | 279 | 279 | 279 | 279 | 3,000 | 244.74 |
| 1986-11-06 | 279 | 279 | 279 | 279 | 1,000 | 244.74 |
| 1986-11-04 | 283 | 283 | 283 | 283 | 1,000 | 248.25 |
| 1986-10-31 | 280 | 285 | 280 | 285 | 13,000 | 250 |
| 1986-10-30 | 280 | 280 | 280 | 280 | 2,000 | 245.61 |
| 1986-10-29 | 260 | 270 | 260 | 270 | 12,000 | 236.84 |
| 1986-10-28 | 260 | 260 | 260 | 260 | 2,000 | 228.07 |
| 1986-10-27 | 253 | 260 | 253 | 260 | 4,000 | 228.07 |
| 1986-10-24 | 246 | 246 | 246 | 246 | 1,000 | 215.79 |
| 1986-10-23 | 250 | 250 | 250 | 250 | 4,000 | 219.30 |
| 1986-10-20 | 260 | 260 | 260 | 260 | 2,000 | 228.07 |
| 1986-10-17 | 260 | 260 | 260 | 260 | 1,000 | 228.07 |
| 1986-10-15 | 260 | 260 | 260 | 260 | 1,000 | 228.07 |
| 1986-10-14 | 261 | 261 | 260 | 260 | 3,000 | 228.07 |
| 1986-10-08 | 260 | 260 | 260 | 260 | 2,000 | 228.07 |
| 1986-10-07 | 259 | 259 | 258 | 258 | 6,000 | 226.32 |
| 1986-10-03 | 257 | 257 | 257 | 257 | 3,000 | 225.44 |
| 1986-10-02 | 260 | 260 | 257 | 260 | 4,000 | 228.07 |
| 1986-10-01 | 260 | 260 | 260 | 260 | 4,000 | 228.07 |
| 1986-09-30 | 266 | 267 | 266 | 267 | 5,000 | 234.21 |
| 1986-09-29 | 265 | 267 | 265 | 267 | 11,000 | 234.21 |
| 1986-09-26 | 275 | 275 | 275 | 275 | 7,000 | 241.23 |
| 1986-09-24 | 275 | 275 | 275 | 275 | 6,000 | 241.23 |
| 1986-09-22 | 280 | 284 | 280 | 284 | 11,000 | 249.12 |
| 1986-09-19 | 278 | 278 | 278 | 278 | 4,000 | 243.86 |
| 1986-09-18 | 275 | 278 | 275 | 278 | 11,000 | 243.86 |
| 1986-09-17 | 280 | 280 | 280 | 280 | 6,000 | 245.61 |
| 1986-09-16 | 280 | 280 | 280 | 280 | 6,000 | 245.61 |
| 1986-09-12 | 285 | 285 | 280 | 280 | 10,000 | 245.61 |
| 1986-09-11 | 285 | 285 | 280 | 280 | 9,000 | 245.61 |
| 1986-09-10 | 285 | 285 | 285 | 285 | 5,000 | 250 |
| 1986-09-09 | 285 | 289 | 285 | 285 | 7,000 | 250 |
| 1986-09-08 | 285 | 289 | 285 | 289 | 2,000 | 253.51 |
| 1986-09-06 | 276 | 276 | 276 | 276 | 3,000 | 242.11 |
| 1986-09-05 | 276 | 276 | 276 | 276 | 8,000 | 242.11 |
| 1986-09-04 | 280 | 280 | 276 | 276 | 4,000 | 242.11 |
| 1986-09-03 | 279 | 279 | 276 | 276 | 4,000 | 242.11 |
| 1986-08-28 | 301 | 301 | 301 | 301 | 2,000 | 264.04 |
| 1986-08-26 | 289 | 289 | 289 | 289 | 8,000 | 253.51 |
| 1986-08-23 | 280 | 280 | 275 | 278 | 6,000 | 243.86 |
| 1986-08-22 | 276 | 276 | 275 | 275 | 9,000 | 241.23 |
| 1986-08-21 | 280 | 280 | 275 | 275 | 8,000 | 241.23 |
| 1986-08-20 | 283 | 283 | 275 | 280 | 16,000 | 245.61 |
| 1986-08-19 | 282 | 282 | 280 | 281 | 16,000 | 246.49 |
| 1986-08-18 | 283 | 283 | 282 | 282 | 4,000 | 247.37 |
| 1986-08-15 | 285 | 285 | 282 | 282 | 4,000 | 247.37 |
| 1986-08-14 | 289 | 289 | 280 | 280 | 17,000 | 245.61 |
| 1986-08-13 | 289 | 290 | 289 | 289 | 13,000 | 253.51 |
| 1986-08-12 | 290 | 300 | 290 | 290 | 4,000 | 254.39 |
| 1986-08-11 | 295 | 295 | 295 | 295 | 4,000 | 258.77 |
| 1986-08-07 | 297 | 297 | 297 | 297 | 3,000 | 260.53 |
| 1986-08-06 | 296 | 297 | 296 | 297 | 2,000 | 260.53 |
| 1986-08-05 | 296 | 296 | 296 | 296 | 2,000 | 259.65 |
| 1986-08-04 | 295 | 295 | 295 | 295 | 1,000 | 258.77 |
| 1986-08-02 | 300 | 300 | 295 | 295 | 12,000 | 258.77 |
| 1986-07-31 | 301 | 301 | 300 | 300 | 3,000 | 263.16 |
| 1986-07-30 | 310 | 310 | 300 | 300 | 14,000 | 263.16 |
| 1986-07-29 | 309 | 310 | 308 | 310 | 14,000 | 271.93 |
| 1986-07-26 | 310 | 310 | 309 | 309 | 7,000 | 271.05 |
| 1986-07-25 | 320 | 320 | 300 | 300 | 17,000 | 263.16 |
| 1986-07-24 | 329 | 330 | 320 | 320 | 11,000 | 280.70 |
| 1986-07-23 | 330 | 330 | 330 | 330 | 9,000 | 289.47 |
| 1986-07-21 | 333 | 333 | 330 | 330 | 6,000 | 289.47 |
| 1986-07-19 | 331 | 335 | 330 | 335 | 8,000 | 293.86 |
| 1986-07-18 | 335 | 335 | 334 | 334 | 6,000 | 292.98 |
| 1986-07-17 | 340 | 340 | 335 | 340 | 6,000 | 298.25 |
| 1986-07-16 | 330 | 340 | 330 | 340 | 10,000 | 298.25 |
| 1986-07-15 | 340 | 340 | 330 | 330 | 16,000 | 289.47 |
| 1986-07-14 | 341 | 341 | 340 | 340 | 6,000 | 298.25 |
| 1986-07-11 | 340 | 349 | 340 | 340 | 7,000 | 298.25 |
| 1986-07-10 | 346 | 346 | 338 | 345 | 19,000 | 302.63 |
| 1986-07-09 | 351 | 355 | 350 | 353 | 19,000 | 309.65 |
| 1986-07-08 | 350 | 355 | 346 | 355 | 50,000 | 311.40 |
| 1986-07-07 | 355 | 360 | 355 | 355 | 65,000 | 311.40 |
| 1986-07-05 | 350 | 358 | 345 | 355 | 89,000 | 311.40 |
| 1986-07-04 | 337 | 350 | 337 | 350 | 60,000 | 307.02 |
| 1986-07-03 | 332 | 335 | 331 | 335 | 15,000 | 293.86 |
| 1986-07-02 | 331 | 335 | 330 | 330 | 18,000 | 289.47 |
| 1986-07-01 | 331 | 335 | 330 | 330 | 12,000 | 289.47 |
| 1986-06-28 | 330 | 335 | 330 | 330 | 12,000 | 289.47 |
| 1986-06-27 | 326 | 332 | 321 | 332 | 27,000 | 291.23 |
| 1986-06-26 | 333 | 335 | 320 | 320 | 23,000 | 280.70 |
| 1986-06-25 | 336 | 336 | 331 | 331 | 5,000 | 290.35 |
| 1986-06-24 | 339 | 339 | 330 | 339 | 14,000 | 297.37 |
| 1986-06-23 | 335 | 340 | 335 | 335 | 33,000 | 293.86 |
| 1986-06-21 | 336 | 340 | 336 | 340 | 39,000 | 298.25 |
| 1986-06-20 | 335 | 336 | 331 | 336 | 19,000 | 294.74 |
| 1986-06-19 | 330 | 330 | 322 | 325 | 35,000 | 285.09 |
| 1986-06-18 | 330 | 330 | 325 | 325 | 22,000 | 285.09 |
| 1986-06-17 | 333 | 333 | 320 | 325 | 35,000 | 285.09 |
| 1986-06-16 | 331 | 335 | 331 | 333 | 21,000 | 292.11 |
| 1986-06-13 | 336 | 340 | 336 | 336 | 21,000 | 294.74 |
| 1986-06-12 | 342 | 345 | 330 | 340 | 67,000 | 298.25 |
| 1986-06-11 | 335 | 345 | 333 | 345 | 90,000 | 302.63 |
| 1986-06-10 | 329 | 335 | 329 | 331 | 19,000 | 290.35 |
| 1986-06-09 | 328 | 331 | 328 | 330 | 19,000 | 289.47 |
| 1986-06-07 | 322 | 330 | 322 | 330 | 5,000 | 289.47 |
| 1986-06-06 | 317 | 317 | 317 | 317 | 5,000 | 278.07 |
| 1986-06-05 | 329 | 330 | 320 | 330 | 15,000 | 289.47 |
| 1986-06-04 | 327 | 337 | 327 | 332 | 18,000 | 291.23 |
| 1986-06-03 | 338 | 338 | 333 | 337 | 9,000 | 295.61 |
| 1986-06-02 | 337 | 338 | 332 | 338 | 15,000 | 296.49 |
| 1986-05-31 | 337 | 338 | 327 | 338 | 16,000 | 296.49 |
| 1986-05-30 | 339 | 340 | 335 | 338 | 30,000 | 296.49 |
| 1986-05-29 | 336 | 340 | 330 | 338 | 25,000 | 296.49 |
| 1986-05-28 | 331 | 336 | 331 | 336 | 7,000 | 294.74 |
| 1986-05-27 | 330 | 330 | 326 | 326 | 8,000 | 285.97 |
| 1986-05-26 | 340 | 341 | 330 | 340 | 32,000 | 298.25 |
| 1986-05-24 | 339 | 340 | 335 | 340 | 30,000 | 298.25 |
| 1986-05-23 | 343 | 343 | 325 | 339 | 72,000 | 297.37 |
| 1986-05-22 | 328 | 344 | 328 | 344 | 96,000 | 301.75 |
| 1986-05-21 | 327 | 328 | 325 | 325 | 12,000 | 285.09 |
| 1986-05-20 | 327 | 328 | 325 | 328 | 18,000 | 287.72 |
| 1986-05-19 | 318 | 329 | 318 | 329 | 26,000 | 288.60 |
| 1986-05-17 | 332 | 334 | 332 | 332 | 20,000 | 291.23 |
| 1986-05-16 | 340 | 340 | 330 | 334 | 77,000 | 292.98 |
| 1986-05-15 | 324 | 340 | 320 | 340 | 102,000 | 298.25 |
| 1986-05-14 | 316 | 320 | 316 | 317 | 23,000 | 278.07 |
| 1986-05-13 | 315 | 320 | 315 | 315 | 11,000 | 276.32 |
| 1986-05-12 | 311 | 315 | 310 | 315 | 12,000 | 276.32 |
| 1986-05-08 | 307 | 310 | 306 | 310 | 9,000 | 271.93 |
| 1986-05-07 | 306 | 306 | 305 | 305 | 11,000 | 267.54 |
| 1986-05-02 | 317 | 318 | 310 | 310 | 9,000 | 271.93 |
| 1986-05-01 | 319 | 319 | 319 | 319 | 5,000 | 279.83 |
| 1986-04-28 | 304 | 305 | 300 | 300 | 11,000 | 263.16 |
| 1986-04-25 | 318 | 320 | 318 | 320 | 12,000 | 280.70 |
| 1986-04-24 | 324 | 324 | 321 | 321 | 21,000 | 281.58 |
| 1986-04-23 | 310 | 325 | 310 | 321 | 12,000 | 281.58 |
| 1986-04-22 | 310 | 310 | 310 | 310 | 5,000 | 271.93 |
| 1986-04-21 | 300 | 306 | 300 | 305 | 30,000 | 267.54 |
| 1986-04-19 | 301 | 301 | 301 | 301 | 7,000 | 264.04 |
| 1986-04-18 | 300 | 300 | 300 | 300 | 7,000 | 263.16 |
| 1986-04-15 | 296 | 296 | 296 | 296 | 8,000 | 259.65 |
| 1986-04-14 | 296 | 296 | 295 | 296 | 20,000 | 259.65 |
| 1986-04-10 | 296 | 296 | 295 | 295 | 7,000 | 258.77 |
| 1986-04-09 | 300 | 300 | 300 | 300 | 1,000 | 263.16 |
| 1986-04-08 | 295 | 295 | 295 | 295 | 3,000 | 258.77 |
| 1986-04-07 | 300 | 300 | 300 | 300 | 2,000 | 263.16 |
| 1986-04-04 | 294 | 305 | 294 | 305 | 5,000 | 267.54 |
| 1986-04-03 | 298 | 298 | 292 | 292 | 22,000 | 256.14 |
| 1986-04-02 | 303 | 303 | 300 | 300 | 3,000 | 263.16 |
| 1986-04-01 | 299 | 299 | 298 | 298 | 3,000 | 261.40 |
| 1986-03-31 | 296 | 296 | 296 | 296 | 1,000 | 259.65 |
| 1986-03-29 | 300 | 303 | 300 | 303 | 6,000 | 265.79 |
| 1986-03-28 | 300 | 300 | 300 | 300 | 2,000 | 263.16 |
| 1986-03-27 | 301 | 301 | 295 | 295 | 15,000 | 258.77 |
| 1986-03-26 | 296 | 296 | 296 | 296 | 1,000 | 259.65 |
| 1986-03-25 | 297 | 297 | 295 | 295 | 11,000 | 258.77 |
| 1986-03-24 | 312 | 312 | 295 | 295 | 11,000 | 258.77 |
| 1986-03-22 | 313 | 315 | 310 | 315 | 16,000 | 276.32 |
| 1986-03-20 | 312 | 315 | 312 | 315 | 12,000 | 276.32 |
| 1986-03-19 | 325 | 325 | 312 | 312 | 21,000 | 273.68 |
| 1986-03-18 | 325 | 327 | 325 | 325 | 7,000 | 285.09 |
| 1986-03-17 | 330 | 330 | 330 | 330 | 17,000 | 289.47 |
| 1986-03-15 | 325 | 329 | 324 | 329 | 11,000 | 288.60 |
| 1986-03-14 | 324 | 324 | 324 | 324 | 5,000 | 284.21 |
| 1986-03-13 | 323 | 324 | 323 | 323 | 6,000 | 283.33 |
| 1986-03-12 | 329 | 335 | 320 | 320 | 20,000 | 280.70 |
| 1986-03-11 | 329 | 330 | 329 | 329 | 14,000 | 288.60 |
| 1986-03-10 | 334 | 335 | 328 | 328 | 9,000 | 287.72 |
| 1986-03-07 | 329 | 329 | 328 | 329 | 7,000 | 288.60 |
| 1986-03-06 | 330 | 330 | 326 | 330 | 12,000 | 289.47 |
| 1986-03-05 | 340 | 340 | 326 | 330 | 28,000 | 289.47 |
| 1986-03-04 | 325 | 340 | 325 | 340 | 64,000 | 298.25 |
| 1986-03-03 | 322 | 324 | 322 | 324 | 19,000 | 284.21 |
| 1986-03-01 | 325 | 325 | 320 | 320 | 10,000 | 280.70 |
| 1986-02-28 | 316 | 325 | 316 | 325 | 15,000 | 285.09 |
| 1986-02-27 | 325 | 325 | 315 | 315 | 37,000 | 276.32 |
| 1986-02-26 | 315 | 320 | 310 | 310 | 53,000 | 271.93 |
| 1986-02-25 | 315 | 315 | 310 | 312 | 26,000 | 273.68 |
| 1986-02-24 | 315 | 315 | 310 | 310 | 21,000 | 271.93 |
| 1986-02-22 | 310 | 310 | 310 | 310 | 13,000 | 271.93 |
| 1986-02-21 | 315 | 315 | 310 | 310 | 15,000 | 271.93 |
| 1986-02-20 | 311 | 314 | 310 | 314 | 19,000 | 275.44 |
| 1986-02-19 | 315 | 315 | 310 | 310 | 31,000 | 271.93 |
| 1986-02-18 | 310 | 314 | 310 | 310 | 22,000 | 271.93 |
| 1986-02-17 | 310 | 312 | 310 | 310 | 10,000 | 271.93 |
| 1986-02-15 | 312 | 312 | 310 | 310 | 14,000 | 271.93 |
| 1986-02-14 | 310 | 315 | 310 | 310 | 14,000 | 271.93 |
| 1986-02-13 | 310 | 310 | 308 | 308 | 10,000 | 270.18 |
| 1986-02-12 | 315 | 315 | 308 | 308 | 8,000 | 270.18 |
| 1986-02-10 | 307 | 318 | 306 | 318 | 8,000 | 278.95 |
| 1986-02-07 | 310 | 315 | 306 | 306 | 20,000 | 268.42 |
| 1986-02-06 | 311 | 311 | 310 | 310 | 6,000 | 271.93 |
| 1986-02-04 | 320 | 320 | 310 | 310 | 14,000 | 271.93 |
| 1986-02-03 | 310 | 320 | 306 | 320 | 11,000 | 280.70 |
| 1986-02-01 | 312 | 312 | 309 | 309 | 6,000 | 271.05 |
| 1986-01-31 | 308 | 308 | 308 | 308 | 4,000 | 270.18 |
| 1986-01-30 | 308 | 308 | 308 | 308 | 2,000 | 270.18 |
| 1986-01-29 | 319 | 320 | 318 | 318 | 10,000 | 278.95 |
| 1986-01-28 | 310 | 320 | 310 | 320 | 13,000 | 280.70 |
| 1986-01-27 | 320 | 320 | 303 | 303 | 6,000 | 265.79 |
| 1986-01-25 | 320 | 320 | 320 | 320 | 1,000 | 280.70 |
| 1986-01-24 | 320 | 320 | 320 | 320 | 9,000 | 280.70 |
| 1986-01-23 | 326 | 328 | 320 | 325 | 29,000 | 285.09 |
| 1986-01-21 | 316 | 316 | 295 | 296 | 35,000 | 259.65 |
| 1986-01-20 | 318 | 318 | 312 | 312 | 20,000 | 273.68 |
| 1986-01-18 | 312 | 318 | 312 | 318 | 5,000 | 278.95 |
| 1986-01-17 | 320 | 324 | 312 | 312 | 12,000 | 273.68 |
| 1986-01-16 | 325 | 328 | 320 | 325 | 25,000 | 285.09 |
| 1986-01-14 | 328 | 330 | 312 | 325 | 46,000 | 285.09 |
| 1986-01-13 | 310 | 330 | 310 | 330 | 45,000 | 289.47 |
| 1986-01-09 | 303 | 304 | 301 | 302 | 16,000 | 264.91 |
| 1986-01-08 | 302 | 303 | 302 | 303 | 2,000 | 265.79 |
| 1986-01-07 | 301 | 301 | 301 | 301 | 3,000 | 264.04 |
| 1986-01-04 | 310 | 310 | 300 | 300 | 3,000 | 263.16 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
