6493 (株)NITTAN の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 412 | 412 | 407 | 410 | 5,000 | 359.65 |
| 1987-12-25 | 420 | 420 | 412 | 412 | 23,000 | 361.40 |
| 1987-12-24 | 435 | 435 | 423 | 424 | 19,000 | 371.93 |
| 1987-12-23 | 436 | 436 | 430 | 434 | 18,000 | 380.70 |
| 1987-12-22 | 445 | 449 | 436 | 436 | 20,000 | 382.46 |
| 1987-12-21 | 442 | 442 | 436 | 436 | 52,000 | 382.46 |
| 1987-12-18 | 420 | 430 | 420 | 422 | 39,000 | 370.18 |
| 1987-12-17 | 419 | 419 | 417 | 417 | 14,000 | 365.79 |
| 1987-12-15 | 406 | 409 | 406 | 406 | 14,000 | 356.14 |
| 1987-12-14 | 419 | 420 | 405 | 405 | 19,000 | 355.26 |
| 1987-12-11 | 415 | 420 | 415 | 420 | 21,000 | 368.42 |
| 1987-12-10 | 418 | 420 | 415 | 415 | 26,000 | 364.04 |
| 1987-12-09 | 400 | 420 | 400 | 420 | 35,000 | 368.42 |
| 1987-12-07 | 390 | 390 | 387 | 387 | 18,000 | 339.47 |
| 1987-12-03 | 387 | 390 | 385 | 385 | 12,000 | 337.72 |
| 1987-11-30 | 388 | 388 | 385 | 387 | 9,000 | 339.47 |
| 1987-11-28 | 390 | 390 | 382 | 385 | 11,000 | 337.72 |
| 1987-11-25 | 390 | 400 | 390 | 400 | 5,000 | 350.88 |
| 1987-11-24 | 388 | 389 | 388 | 389 | 2,000 | 341.23 |
| 1987-11-20 | 386 | 390 | 386 | 390 | 2,000 | 342.11 |
| 1987-11-19 | 391 | 391 | 385 | 385 | 12,000 | 337.72 |
| 1987-11-18 | 386 | 386 | 386 | 386 | 8,000 | 338.60 |
| 1987-11-17 | 386 | 400 | 386 | 390 | 14,000 | 342.11 |
| 1987-11-13 | 380 | 385 | 380 | 382 | 7,000 | 335.09 |
| 1987-11-12 | 361 | 380 | 361 | 380 | 15,000 | 333.33 |
| 1987-11-10 | 394 | 394 | 386 | 386 | 9,000 | 338.60 |
| 1987-11-09 | 410 | 410 | 400 | 400 | 4,000 | 350.88 |
| 1987-11-07 | 415 | 415 | 414 | 414 | 2,000 | 363.16 |
| 1987-11-06 | 415 | 420 | 414 | 420 | 17,000 | 368.42 |
| 1987-11-05 | 419 | 419 | 419 | 419 | 3,000 | 367.54 |
| 1987-11-04 | 425 | 425 | 425 | 425 | 10,000 | 372.81 |
| 1987-11-02 | 424 | 424 | 419 | 423 | 19,000 | 371.05 |
| 1987-10-31 | 415 | 420 | 415 | 419 | 7,000 | 367.54 |
| 1987-10-30 | 412 | 415 | 411 | 415 | 4,000 | 364.04 |
| 1987-10-29 | 419 | 420 | 410 | 410 | 15,000 | 359.65 |
| 1987-10-28 | 425 | 425 | 420 | 420 | 37,000 | 368.42 |
| 1987-10-27 | 426 | 426 | 419 | 420 | 56,000 | 368.42 |
| 1987-10-26 | 450 | 450 | 440 | 440 | 16,000 | 385.97 |
| 1987-10-24 | 462 | 465 | 462 | 462 | 26,000 | 405.26 |
| 1987-10-23 | 490 | 490 | 470 | 470 | 27,000 | 412.28 |
| 1987-10-22 | 500 | 510 | 500 | 502 | 23,000 | 440.35 |
| 1987-10-21 | 486 | 500 | 485 | 490 | 30,000 | 429.83 |
| 1987-10-19 | 548 | 550 | 530 | 540 | 130,000 | 473.68 |
| 1987-10-16 | 530 | 558 | 530 | 550 | 273,000 | 482.46 |
| 1987-10-15 | 500 | 530 | 500 | 530 | 190,000 | 464.91 |
| 1987-10-14 | 481 | 512 | 481 | 500 | 248,000 | 438.60 |
| 1987-10-13 | 456 | 480 | 456 | 480 | 93,000 | 421.05 |
| 1987-10-12 | 455 | 460 | 455 | 456 | 41,000 | 400 |
| 1987-10-09 | 436 | 450 | 436 | 445 | 50,000 | 390.35 |
| 1987-10-08 | 435 | 437 | 435 | 435 | 34,000 | 381.58 |
| 1987-10-07 | 430 | 435 | 430 | 435 | 15,000 | 381.58 |
| 1987-10-06 | 434 | 435 | 430 | 430 | 24,000 | 377.19 |
| 1987-10-05 | 429 | 435 | 425 | 435 | 20,000 | 381.58 |
| 1987-10-03 | 420 | 428 | 420 | 428 | 16,000 | 375.44 |
| 1987-10-02 | 430 | 435 | 420 | 420 | 16,000 | 368.42 |
| 1987-10-01 | 425 | 431 | 425 | 430 | 20,000 | 377.19 |
| 1987-09-30 | 425 | 435 | 425 | 435 | 11,000 | 381.58 |
| 1987-09-29 | 425 | 427 | 425 | 425 | 7,000 | 372.81 |
| 1987-09-28 | 420 | 435 | 420 | 432 | 10,000 | 378.95 |
| 1987-09-26 | 422 | 425 | 422 | 425 | 5,000 | 372.81 |
| 1987-09-25 | 430 | 430 | 425 | 425 | 24,000 | 372.81 |
| 1987-09-24 | 433 | 435 | 430 | 430 | 22,000 | 377.19 |
| 1987-09-22 | 435 | 435 | 435 | 435 | 12,000 | 381.58 |
| 1987-09-21 | 421 | 421 | 421 | 421 | 14,000 | 369.30 |
| 1987-09-18 | 450 | 452 | 448 | 449 | 18,000 | 393.86 |
| 1987-09-17 | 455 | 464 | 445 | 452 | 163,000 | 396.49 |
| 1987-09-16 | 413 | 450 | 410 | 450 | 123,000 | 394.74 |
| 1987-09-14 | 410 | 410 | 406 | 410 | 42,000 | 359.65 |
| 1987-09-11 | 410 | 413 | 405 | 410 | 32,000 | 359.65 |
| 1987-09-10 | 410 | 410 | 405 | 410 | 14,000 | 359.65 |
| 1987-09-09 | 406 | 410 | 406 | 410 | 3,000 | 359.65 |
| 1987-09-08 | 415 | 415 | 405 | 405 | 9,000 | 355.26 |
| 1987-09-07 | 400 | 405 | 399 | 403 | 71,000 | 353.51 |
| 1987-09-05 | 420 | 420 | 410 | 410 | 12,000 | 359.65 |
| 1987-09-04 | 419 | 420 | 410 | 410 | 13,000 | 359.65 |
| 1987-09-03 | 415 | 420 | 415 | 420 | 25,000 | 368.42 |
| 1987-09-02 | 403 | 415 | 403 | 410 | 22,000 | 359.65 |
| 1987-09-01 | 405 | 415 | 400 | 400 | 80,000 | 350.88 |
| 1987-08-31 | 417 | 417 | 410 | 410 | 26,000 | 359.65 |
| 1987-08-29 | 410 | 418 | 407 | 407 | 62,000 | 357.02 |
| 1987-08-28 | 414 | 415 | 405 | 410 | 43,000 | 359.65 |
| 1987-08-27 | 415 | 424 | 410 | 419 | 66,000 | 367.54 |
| 1987-08-26 | 415 | 415 | 400 | 400 | 94,000 | 350.88 |
| 1987-08-25 | 405 | 429 | 405 | 420 | 95,000 | 368.42 |
| 1987-08-24 | 419 | 420 | 412 | 415 | 38,000 | 364.04 |
| 1987-08-22 | 420 | 420 | 420 | 420 | 6,000 | 368.42 |
| 1987-08-21 | 417 | 417 | 410 | 410 | 27,000 | 359.65 |
| 1987-08-20 | 425 | 426 | 416 | 417 | 11,000 | 365.79 |
| 1987-08-19 | 421 | 421 | 420 | 420 | 10,000 | 368.42 |
| 1987-08-18 | 428 | 435 | 415 | 415 | 55,000 | 364.04 |
| 1987-08-17 | 419 | 425 | 419 | 420 | 26,000 | 368.42 |
| 1987-08-14 | 421 | 421 | 420 | 420 | 14,000 | 368.42 |
| 1987-08-13 | 421 | 421 | 419 | 419 | 37,000 | 367.54 |
| 1987-08-12 | 428 | 429 | 421 | 421 | 55,000 | 369.30 |
| 1987-08-11 | 430 | 430 | 421 | 421 | 123,000 | 369.30 |
| 1987-08-10 | 395 | 417 | 395 | 405 | 90,000 | 355.26 |
| 1987-08-07 | 400 | 400 | 384 | 390 | 13,000 | 342.11 |
| 1987-08-06 | 399 | 399 | 390 | 395 | 40,000 | 346.49 |
| 1987-08-04 | 398 | 400 | 365 | 365 | 38,000 | 320.18 |
| 1987-08-01 | 419 | 423 | 418 | 418 | 89,000 | 366.67 |
| 1987-07-31 | 419 | 419 | 419 | 419 | 6,000 | 367.54 |
| 1987-07-30 | 400 | 424 | 397 | 424 | 110,000 | 371.93 |
| 1987-07-29 | 399 | 400 | 399 | 400 | 31,000 | 350.88 |
| 1987-07-28 | 420 | 424 | 420 | 424 | 23,000 | 371.93 |
| 1987-07-27 | 416 | 430 | 411 | 420 | 195,000 | 368.42 |
| 1987-07-25 | 416 | 416 | 416 | 416 | 8,000 | 364.91 |
| 1987-07-24 | 415 | 416 | 405 | 416 | 52,000 | 364.91 |
| 1987-07-23 | 409 | 425 | 404 | 420 | 250,000 | 368.42 |
| 1987-07-22 | 394 | 410 | 394 | 410 | 33,000 | 359.65 |
| 1987-07-21 | 405 | 405 | 394 | 396 | 24,000 | 347.37 |
| 1987-07-20 | 409 | 420 | 408 | 418 | 89,000 | 366.67 |
| 1987-07-17 | 423 | 425 | 413 | 420 | 31,000 | 368.42 |
| 1987-07-16 | 426 | 444 | 418 | 420 | 114,000 | 368.42 |
| 1987-07-15 | 398 | 428 | 390 | 428 | 289,000 | 375.44 |
| 1987-07-14 | 398 | 400 | 396 | 396 | 24,000 | 347.37 |
| 1987-07-13 | 417 | 420 | 408 | 408 | 43,000 | 357.90 |
| 1987-07-10 | 395 | 419 | 395 | 419 | 109,000 | 367.54 |
| 1987-07-09 | 408 | 408 | 391 | 395 | 27,000 | 346.49 |
| 1987-07-08 | 416 | 416 | 405 | 408 | 20,000 | 357.90 |
| 1987-07-07 | 388 | 419 | 388 | 415 | 115,000 | 364.04 |
| 1987-07-06 | 394 | 400 | 387 | 387 | 24,000 | 339.47 |
| 1987-07-04 | 399 | 399 | 394 | 394 | 12,000 | 345.61 |
| 1987-07-03 | 387 | 410 | 387 | 404 | 98,000 | 354.39 |
| 1987-07-02 | 403 | 403 | 386 | 386 | 23,000 | 338.60 |
| 1987-07-01 | 415 | 415 | 400 | 400 | 39,000 | 350.88 |
| 1987-06-30 | 399 | 410 | 388 | 410 | 87,000 | 359.65 |
| 1987-06-29 | 410 | 410 | 400 | 400 | 79,000 | 350.88 |
| 1987-06-27 | 418 | 427 | 418 | 420 | 113,000 | 368.42 |
| 1987-06-26 | 430 | 431 | 425 | 428 | 218,000 | 375.44 |
| 1987-06-25 | 404 | 430 | 403 | 425 | 323,000 | 372.81 |
| 1987-06-24 | 385 | 399 | 385 | 399 | 120,000 | 350 |
| 1987-06-23 | 380 | 417 | 380 | 400 | 249,000 | 350.88 |
| 1987-06-22 | 375 | 385 | 375 | 382 | 86,000 | 335.09 |
| 1987-06-19 | 370 | 375 | 370 | 375 | 44,000 | 328.95 |
| 1987-06-18 | 370 | 370 | 365 | 368 | 52,000 | 322.81 |
| 1987-06-16 | 351 | 370 | 350 | 370 | 29,000 | 324.56 |
| 1987-06-15 | 363 | 363 | 350 | 350 | 6,000 | 307.02 |
| 1987-06-12 | 369 | 370 | 349 | 363 | 22,000 | 318.42 |
| 1987-06-11 | 372 | 375 | 359 | 369 | 40,000 | 323.68 |
| 1987-06-10 | 375 | 375 | 365 | 365 | 141,000 | 320.18 |
| 1987-06-09 | 383 | 394 | 365 | 375 | 251,000 | 328.95 |
| 1987-06-08 | 344 | 358 | 344 | 358 | 60,000 | 314.04 |
| 1987-06-06 | 325 | 344 | 325 | 344 | 29,000 | 301.75 |
| 1987-06-05 | 329 | 330 | 325 | 326 | 28,000 | 285.97 |
| 1987-06-04 | 315 | 326 | 315 | 326 | 9,000 | 285.97 |
| 1987-06-03 | 320 | 320 | 320 | 320 | 2,000 | 280.70 |
| 1987-06-02 | 330 | 330 | 305 | 305 | 28,000 | 267.54 |
| 1987-06-01 | 325 | 330 | 322 | 322 | 18,000 | 282.46 |
| 1987-05-30 | 316 | 320 | 316 | 320 | 3,000 | 280.70 |
| 1987-05-29 | 315 | 315 | 315 | 315 | 1,000 | 276.32 |
| 1987-05-28 | 310 | 310 | 310 | 310 | 6,000 | 271.93 |
| 1987-05-27 | 320 | 320 | 320 | 320 | 9,000 | 280.70 |
| 1987-05-26 | 321 | 321 | 321 | 321 | 1,000 | 281.58 |
| 1987-05-25 | 320 | 320 | 315 | 320 | 11,000 | 280.70 |
| 1987-05-23 | 315 | 320 | 315 | 315 | 14,000 | 276.32 |
| 1987-05-22 | 315 | 315 | 315 | 315 | 1,000 | 276.32 |
| 1987-05-21 | 315 | 315 | 315 | 315 | 5,000 | 276.32 |
| 1987-05-20 | 320 | 320 | 315 | 315 | 26,000 | 276.32 |
| 1987-05-19 | 319 | 320 | 319 | 319 | 10,000 | 279.83 |
| 1987-05-18 | 316 | 316 | 316 | 316 | 8,000 | 277.19 |
| 1987-05-15 | 295 | 300 | 295 | 300 | 2,000 | 263.16 |
| 1987-05-14 | 293 | 295 | 293 | 295 | 2,000 | 258.77 |
| 1987-05-13 | 291 | 291 | 291 | 291 | 2,000 | 255.26 |
| 1987-05-11 | 296 | 296 | 290 | 290 | 2,000 | 254.39 |
| 1987-05-08 | 296 | 296 | 296 | 296 | 3,000 | 259.65 |
| 1987-05-07 | 296 | 296 | 296 | 296 | 6,000 | 259.65 |
| 1987-05-06 | 296 | 301 | 296 | 301 | 4,000 | 264.04 |
| 1987-05-02 | 304 | 305 | 304 | 305 | 3,000 | 267.54 |
| 1987-04-30 | 305 | 305 | 305 | 305 | 2,000 | 267.54 |
| 1987-04-28 | 305 | 305 | 305 | 305 | 2,000 | 267.54 |
| 1987-04-27 | 310 | 310 | 310 | 310 | 1,000 | 271.93 |
| 1987-04-25 | 306 | 306 | 300 | 300 | 13,000 | 263.16 |
| 1987-04-24 | 296 | 301 | 296 | 296 | 7,000 | 259.65 |
| 1987-04-23 | 301 | 301 | 296 | 301 | 9,000 | 264.04 |
| 1987-04-22 | 295 | 295 | 293 | 293 | 4,000 | 257.02 |
| 1987-04-21 | 300 | 300 | 292 | 295 | 8,000 | 258.77 |
| 1987-04-20 | 301 | 301 | 296 | 296 | 5,000 | 259.65 |
| 1987-04-17 | 307 | 307 | 301 | 301 | 8,000 | 264.04 |
| 1987-04-16 | 307 | 307 | 307 | 307 | 6,000 | 269.30 |
| 1987-04-15 | 307 | 307 | 307 | 307 | 3,000 | 269.30 |
| 1987-04-14 | 305 | 305 | 305 | 305 | 5,000 | 267.54 |
| 1987-04-13 | 320 | 320 | 320 | 320 | 10,000 | 280.70 |
| 1987-04-10 | 318 | 319 | 318 | 319 | 4,000 | 279.83 |
| 1987-04-09 | 308 | 319 | 308 | 319 | 4,000 | 279.83 |
| 1987-04-08 | 305 | 306 | 305 | 306 | 2,000 | 268.42 |
| 1987-04-07 | 302 | 302 | 302 | 302 | 1,000 | 264.91 |
| 1987-04-06 | 320 | 320 | 300 | 300 | 10,000 | 263.16 |
| 1987-04-03 | 307 | 307 | 307 | 307 | 2,000 | 269.30 |
| 1987-04-02 | 306 | 306 | 306 | 306 | 2,000 | 268.42 |
| 1987-04-01 | 315 | 320 | 310 | 310 | 12,000 | 271.93 |
| 1987-03-31 | 322 | 322 | 315 | 320 | 13,000 | 280.70 |
| 1987-03-30 | 320 | 323 | 320 | 323 | 3,000 | 283.33 |
| 1987-03-28 | 320 | 323 | 320 | 323 | 6,000 | 283.33 |
| 1987-03-27 | 320 | 324 | 319 | 320 | 7,000 | 280.70 |
| 1987-03-26 | 320 | 324 | 317 | 324 | 20,000 | 284.21 |
| 1987-03-25 | 315 | 324 | 315 | 321 | 24,000 | 281.58 |
| 1987-03-24 | 312 | 314 | 311 | 314 | 13,000 | 275.44 |
| 1987-03-23 | 312 | 312 | 310 | 310 | 14,000 | 271.93 |
| 1987-03-20 | 316 | 316 | 307 | 312 | 24,000 | 273.68 |
| 1987-03-19 | 310 | 319 | 310 | 319 | 9,000 | 279.83 |
| 1987-03-18 | 313 | 319 | 313 | 319 | 6,000 | 279.83 |
| 1987-03-17 | 310 | 310 | 310 | 310 | 8,000 | 271.93 |
| 1987-03-16 | 315 | 315 | 310 | 310 | 28,000 | 271.93 |
| 1987-03-13 | 331 | 331 | 325 | 325 | 26,000 | 285.09 |
| 1987-03-12 | 333 | 334 | 331 | 332 | 28,000 | 291.23 |
| 1987-03-11 | 331 | 334 | 330 | 334 | 29,000 | 292.98 |
| 1987-03-10 | 332 | 338 | 331 | 331 | 60,000 | 290.35 |
| 1987-03-09 | 326 | 335 | 326 | 330 | 64,000 | 289.47 |
| 1987-03-07 | 325 | 329 | 325 | 325 | 23,000 | 285.09 |
| 1987-03-06 | 337 | 337 | 325 | 329 | 54,000 | 288.60 |
| 1987-03-05 | 328 | 337 | 316 | 337 | 109,000 | 295.61 |
| 1987-03-04 | 324 | 343 | 324 | 337 | 230,000 | 295.61 |
| 1987-03-03 | 300 | 330 | 300 | 324 | 133,000 | 284.21 |
| 1987-03-02 | 290 | 301 | 290 | 301 | 84,000 | 264.04 |
| 1987-02-28 | 266 | 270 | 263 | 270 | 21,000 | 236.84 |
| 1987-02-27 | 265 | 270 | 259 | 261 | 36,000 | 228.95 |
| 1987-02-26 | 260 | 262 | 260 | 262 | 5,000 | 229.83 |
| 1987-02-25 | 265 | 265 | 260 | 263 | 14,000 | 230.70 |
| 1987-02-24 | 265 | 265 | 260 | 260 | 19,000 | 228.07 |
| 1987-02-23 | 261 | 261 | 261 | 261 | 6,000 | 228.95 |
| 1987-02-20 | 263 | 265 | 260 | 260 | 33,000 | 228.07 |
| 1987-02-19 | 261 | 262 | 261 | 262 | 4,000 | 229.83 |
| 1987-02-18 | 255 | 261 | 255 | 259 | 16,000 | 227.19 |
| 1987-02-17 | 254 | 255 | 250 | 250 | 12,000 | 219.30 |
| 1987-02-16 | 251 | 255 | 251 | 255 | 10,000 | 223.68 |
| 1987-02-09 | 253 | 253 | 253 | 253 | 8,000 | 221.93 |
| 1987-02-06 | 268 | 268 | 258 | 258 | 5,000 | 226.32 |
| 1987-02-05 | 258 | 259 | 258 | 258 | 7,000 | 226.32 |
| 1987-02-04 | 261 | 265 | 260 | 265 | 25,000 | 232.46 |
| 1987-02-02 | 260 | 261 | 260 | 260 | 3,000 | 228.07 |
| 1987-01-31 | 270 | 275 | 270 | 270 | 5,000 | 236.84 |
| 1987-01-30 | 275 | 275 | 275 | 275 | 3,000 | 241.23 |
| 1987-01-29 | 270 | 274 | 269 | 274 | 35,000 | 240.35 |
| 1987-01-28 | 270 | 273 | 268 | 270 | 14,000 | 236.84 |
| 1987-01-27 | 260 | 268 | 260 | 268 | 2,000 | 235.09 |
| 1987-01-26 | 260 | 260 | 260 | 260 | 1,000 | 228.07 |
| 1987-01-24 | 255 | 260 | 251 | 260 | 7,000 | 228.07 |
| 1987-01-23 | 258 | 258 | 258 | 258 | 2,000 | 226.32 |
| 1987-01-22 | 250 | 250 | 249 | 250 | 6,000 | 219.30 |
| 1987-01-21 | 252 | 252 | 250 | 250 | 8,000 | 219.30 |
| 1987-01-20 | 253 | 253 | 253 | 253 | 4,000 | 221.93 |
| 1987-01-19 | 253 | 253 | 253 | 253 | 3,000 | 221.93 |
| 1987-01-16 | 249 | 251 | 249 | 251 | 9,000 | 220.18 |
| 1987-01-14 | 250 | 250 | 249 | 249 | 5,000 | 218.42 |
| 1987-01-13 | 250 | 250 | 245 | 250 | 10,000 | 219.30 |
| 1987-01-12 | 252 | 252 | 251 | 251 | 13,000 | 220.18 |
| 1987-01-09 | 264 | 264 | 252 | 252 | 7,000 | 221.05 |
| 1987-01-08 | 254 | 269 | 254 | 269 | 4,000 | 235.97 |
| 1987-01-07 | 264 | 264 | 264 | 264 | 1,000 | 231.58 |
| 1987-01-06 | 264 | 264 | 264 | 264 | 1,000 | 231.58 |
| 1987-01-05 | 270 | 270 | 270 | 270 | 1,000 | 236.84 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
