6493 (株)NITTAN の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	878	879	865	879	77,000	879
1988-12-27	870	879	865	879	63,000	879
1988-12-26	878	880	865	870	144,000	870
1988-12-24	878	880	865	877	160,000	877
1988-12-23	880	880	861	861	397,000	861
1988-12-22	850	850	850	850	254,000	850
1988-12-21	980	980	930	950	265,000	950
1988-12-20	885	981	885	981	345,000	981
1988-12-19	901	901	873	881	75,000	881
1988-12-16	919	919	870	889	113,000	889
1988-12-15	940	950	920	935	148,000	935
1988-12-14	1,000	1,000	920	950	354,000	950
1988-12-13	990	1,020	989	1,000	537,000	1,000
1988-12-12	980	980	980	980	234,000	980
1988-12-09	890	900	869	880	283,000	880
1988-12-08	870	900	855	900	176,000	900
1988-12-07	840	889	834	880	218,000	880
1988-12-06	800	830	790	830	133,000	830
1988-12-05	800	802	785	785	146,000	785
1988-12-02	748	750	743	750	11,000	750
1988-12-01	749	749	748	748	5,000	748
1988-11-30	740	770	740	770	27,000	770
1988-11-29	770	780	761	768	25,000	768
1988-11-26	736	761	736	760	38,000	760
1988-11-25	790	798	780	788	216,000	691.23
1988-11-24	798	798	760	790	111,000	692.98
1988-11-22	780	799	760	798	102,000	700
1988-11-21	769	770	755	770	98,000	675.44
1988-11-18	769	769	750	765	59,000	671.05
1988-11-17	760	770	760	765	57,000	671.05
1988-11-16	750	759	750	759	36,000	665.79
1988-11-15	760	760	740	756	74,000	663.16
1988-11-14	770	770	750	758	77,000	664.91
1988-11-11	764	770	760	765	125,000	671.05
1988-11-10	755	760	740	754	147,000	661.40
1988-11-09	750	752	734	751	112,000	658.77
1988-11-07	720	720	700	700	15,000	614.04
1988-11-05	699	720	699	710	32,000	622.81
1988-11-04	681	695	681	693	5,000	607.90
1988-11-02	675	680	675	680	18,000	596.49
1988-11-01	659	666	653	666	13,000	584.21
1988-10-31	649	659	649	656	20,000	575.44
1988-10-29	626	630	625	625	16,000	548.25
1988-10-28	640	640	625	625	10,000	548.25
1988-10-26	636	640	636	637	8,000	558.77
1988-10-25	620	620	619	620	7,000	543.86
1988-10-24	640	640	620	620	11,000	543.86
1988-10-22	635	635	635	635	1,000	557.02
1988-10-21	625	632	625	632	4,000	554.39
1988-10-20	620	625	620	625	12,000	548.25
1988-10-19	625	625	622	625	10,000	548.25
1988-10-18	621	622	621	622	4,000	545.61
1988-10-17	640	640	630	630	4,000	552.63
1988-10-14	640	640	640	640	7,000	561.40
1988-10-13	650	650	620	620	4,000	543.86
1988-10-12	660	670	660	670	16,000	587.72
1988-10-11	661	661	660	660	3,000	578.95
1988-10-07	679	679	660	660	17,000	578.95
1988-10-06	679	679	679	679	2,000	595.61
1988-10-05	679	680	667	667	12,000	585.09
1988-10-04	680	680	670	679	9,000	595.61
1988-10-03	670	680	670	680	2,000	596.49
1988-10-01	676	676	670	670	6,000	587.72
1988-09-30	670	671	670	671	3,000	588.60
1988-09-29	670	670	666	666	3,000	584.21
1988-09-28	686	686	670	670	7,000	587.72
1988-09-27	685	686	685	686	2,000	601.75
1988-09-26	695	695	665	665	15,000	583.33
1988-09-24	690	690	685	685	9,000	600.88
1988-09-22	695	695	681	681	15,000	597.37
1988-09-21	695	695	685	694	10,000	608.77
1988-09-20	724	724	685	695	35,000	609.65
1988-09-19	718	724	714	720	58,000	631.58
1988-09-16	680	680	679	679	7,000	595.61
1988-09-14	671	671	636	670	22,000	587.72
1988-09-13	686	686	679	680	26,000	596.49
1988-09-12	689	690	681	690	14,000	605.26
1988-09-09	688	690	680	680	12,000	596.49
1988-09-08	680	680	670	670	19,000	587.72
1988-09-07	690	690	670	670	5,000	587.72
1988-09-06	710	714	700	700	9,000	614.04
1988-09-05	700	705	700	705	7,000	618.42
1988-09-03	680	680	680	680	9,000	596.49
1988-09-02	641	641	641	641	1,000	562.28
1988-09-01	660	660	630	640	12,000	561.40
1988-08-31	670	670	660	660	6,000	578.95
1988-08-30	680	680	662	680	10,000	596.49
1988-08-29	690	690	662	662	7,000	580.70
1988-08-27	700	700	690	690	9,000	605.26
1988-08-26	700	700	700	700	1,000	614.04
1988-08-25	717	720	714	720	16,000	631.58
1988-08-23	721	721	710	710	13,000	622.81
1988-08-22	729	729	690	710	13,000	622.81
1988-08-19	730	730	730	730	1,000	640.35
1988-08-18	740	740	730	730	3,000	640.35
1988-08-17	731	747	730	730	6,000	640.35
1988-08-16	750	750	726	726	3,000	636.84
1988-08-15	750	760	750	760	2,000	666.67
1988-08-12	757	760	757	760	8,000	666.67
1988-08-11	741	760	740	757	8,000	664.04
1988-08-10	740	740	740	740	6,000	649.12
1988-08-09	780	783	755	755	43,000	662.28
1988-08-08	780	788	770	770	90,000	675.44
1988-08-06	750	769	750	769	26,000	674.56
1988-08-05	729	749	728	740	52,000	649.12
1988-08-04	725	730	720	730	11,000	640.35
1988-08-03	720	729	720	729	48,000	639.47
1988-08-02	709	730	709	720	34,000	631.58
1988-08-01	701	720	701	719	13,000	630.70
1988-07-30	704	705	700	700	9,000	614.04
1988-07-29	731	731	730	730	28,000	640.35
1988-07-28	771	771	771	771	118,000	676.32
1988-07-26	583	591	583	591	10,000	518.42
1988-07-25	610	610	580	580	35,000	508.77
1988-07-23	610	617	600	600	14,000	526.32
1988-07-22	627	632	627	627	17,000	550
1988-07-21	657	660	657	657	9,000	576.32
1988-07-20	677	677	665	665	16,000	583.33
1988-07-19	675	675	675	675	8,000	592.11
1988-07-15	676	676	676	676	3,000	592.98
1988-07-14	670	675	669	675	10,000	592.11
1988-07-13	669	678	668	668	12,000	585.97
1988-07-12	666	666	666	666	1,000	584.21
1988-07-11	662	667	661	661	5,000	579.83
1988-07-08	670	670	660	660	21,000	578.95
1988-07-07	675	676	666	666	26,000	584.21
1988-07-06	685	685	672	675	28,000	592.11
1988-07-05	688	690	671	690	20,000	605.26
1988-07-04	699	699	690	690	11,000	605.26
1988-07-02	700	700	700	700	3,000	614.04
1988-07-01	675	675	675	675	14,000	592.11
1988-06-30	700	700	665	665	11,000	583.33
1988-06-29	706	706	698	698	5,000	612.28
1988-06-28	713	720	710	710	18,000	622.81
1988-06-27	720	720	710	710	3,000	622.81
1988-06-25	721	721	700	700	16,000	614.04
1988-06-24	750	750	712	712	9,000	624.56
1988-06-23	722	726	721	722	10,000	633.33
1988-06-22	721	721	715	715	14,000	627.19
1988-06-21	730	730	730	730	1,000	640.35
1988-06-20	740	740	740	740	3,000	649.12
1988-06-17	760	760	760	760	17,000	666.67
1988-06-15	730	750	730	750	12,000	657.90
1988-06-13	721	730	711	711	14,000	623.68
1988-06-10	730	730	720	720	18,000	631.58
1988-06-09	730	740	730	730	25,000	640.35
1988-06-08	740	741	740	740	16,000	649.12
1988-06-07	740	750	735	740	28,000	649.12
1988-06-06	770	770	740	740	28,000	649.12
1988-06-04	765	770	755	760	28,000	666.67
1988-06-03	794	799	770	775	51,000	679.83
1988-06-02	761	795	760	785	123,000	688.60
1988-06-01	754	760	740	760	45,000	666.67
1988-05-31	740	750	740	750	23,000	657.90
1988-05-30	730	750	730	740	48,000	649.12
1988-05-28	750	750	740	740	12,000	649.12
1988-05-27	771	776	750	750	29,000	657.90
1988-05-26	761	770	760	762	27,000	668.42
1988-05-25	755	760	730	730	34,000	640.35
1988-05-24	760	760	750	755	47,000	662.28
1988-05-23	760	765	760	761	9,000	667.54
1988-05-20	770	788	770	780	37,000	684.21
1988-05-19	780	795	780	788	20,000	691.23
1988-05-18	798	800	785	798	45,000	700
1988-05-17	802	805	783	798	26,000	700
1988-05-16	814	814	780	800	43,000	701.75
1988-05-13	800	814	800	814	47,000	714.04
1988-05-12	790	795	770	771	14,000	676.32
1988-05-11	832	836	800	800	93,000	701.75
1988-05-10	835	838	801	829	188,000	727.19
1988-05-09	781	846	770	835	262,000	732.46
1988-05-07	765	785	760	765	191,000	671.05
1988-05-06	755	770	755	755	137,000	662.28
1988-05-02	751	755	750	755	23,000	662.28
1988-04-30	775	775	769	769	10,000	674.56
1988-04-28	771	775	770	775	43,000	679.83
1988-04-27	782	782	731	731	96,000	641.23
1988-04-26	715	780	710	780	186,000	684.21
1988-04-25	720	740	720	725	27,000	635.97
1988-04-23	740	745	726	726	40,000	636.84
1988-04-22	750	760	739	740	80,000	649.12
1988-04-21	754	759	750	750	49,000	657.90
1988-04-20	744	770	740	750	105,000	657.90
1988-04-19	770	770	740	740	91,000	649.12
1988-04-18	780	785	760	775	186,000	679.83
1988-04-15	710	780	710	769	229,000	674.56
1988-04-14	715	738	715	720	75,000	631.58
1988-04-13	701	715	701	715	50,000	627.19
1988-04-12	689	710	687	700	35,000	614.04
1988-04-11	701	705	686	688	57,000	603.51
1988-04-08	708	710	685	705	48,000	618.42
1988-04-07	720	720	685	710	88,000	622.81
1988-04-06	746	746	706	710	131,000	622.81
1988-04-05	726	745	724	745	82,000	653.51
1988-04-04	740	750	727	727	140,000	637.72
1988-04-02	749	750	735	739	77,000	648.25
1988-04-01	780	784	765	774	456,000	678.95
1988-03-31	728	770	719	765	738,000	671.05
1988-03-30	682	724	681	719	473,000	630.70
1988-03-29	631	685	631	680	123,000	596.49
1988-03-28	640	640	629	629	34,000	551.75
1988-03-26	656	660	628	628	139,000	550.88
1988-03-25	679	680	650	660	149,000	578.95
1988-03-24	639	696	631	679	358,000	595.61
1988-03-23	629	640	610	629	121,000	551.75
1988-03-22	666	675	648	649	94,000	569.30
1988-03-18	685	695	650	666	490,000	584.21
1988-03-17	600	690	600	665	823,000	583.33
1988-03-16	619	619	595	608	233,000	533.33
1988-03-15	630	665	615	615	630,000	539.47
1988-03-14	599	660	581	625	871,000	548.25
1988-03-11	548	605	525	599	749,000	525.44
1988-03-10	491	549	491	548	222,000	480.70
1988-03-09	485	498	485	491	29,000	430.70
1988-03-08	481	481	480	480	6,000	421.05
1988-03-07	469	480	469	471	13,000	413.16
1988-03-05	465	470	465	465	10,000	407.90
1988-03-04	471	475	470	470	30,000	412.28
1988-03-03	471	474	471	471	23,000	413.16
1988-03-02	480	480	472	475	26,000	416.67
1988-03-01	475	478	475	478	16,000	419.30
1988-02-29	475	475	473	475	7,000	416.67
1988-02-27	475	475	470	470	9,000	412.28
1988-02-26	464	475	464	466	43,000	408.77
1988-02-25	464	470	464	464	18,000	407.02
1988-02-24	470	471	469	469	6,000	411.40
1988-02-23	471	476	470	471	20,000	413.16
1988-02-22	477	477	470	471	24,000	413.16
1988-02-19	467	475	460	475	16,000	416.67
1988-02-18	476	477	472	472	18,000	414.04
1988-02-17	480	480	476	477	31,000	418.42
1988-02-16	480	481	479	479	19,000	420.18
1988-02-15	485	485	475	480	38,000	421.05
1988-02-12	480	485	480	480	15,000	421.05
1988-02-10	485	485	480	480	19,000	421.05
1988-02-09	492	500	485	485	27,000	425.44
1988-02-08	495	515	495	498	23,000	436.84
1988-02-06	491	495	491	495	8,000	434.21
1988-02-05	511	511	491	500	51,000	438.60
1988-02-04	549	549	505	510	174,000	447.37
1988-02-03	480	553	475	540	288,000	473.68
1988-02-02	492	496	480	480	15,000	421.05
1988-02-01	476	490	476	487	20,000	427.19
1988-01-30	471	480	471	475	16,000	416.67
1988-01-29	493	493	467	467	42,000	409.65
1988-01-28	498	500	490	498	104,000	436.84
1988-01-27	470	495	470	486	124,000	426.32
1988-01-26	470	470	464	465	16,000	407.90
1988-01-25	458	466	455	465	45,000	407.90
1988-01-23	455	458	455	455	19,000	399.12
1988-01-22	452	455	451	455	19,000	399.12
1988-01-21	460	460	446	458	24,000	401.75
1988-01-20	450	460	446	460	37,000	403.51
1988-01-19	445	450	445	450	30,000	394.74
1988-01-18	450	450	445	445	14,000	390.35
1988-01-14	430	445	430	445	19,000	390.35
1988-01-13	440	441	430	430	25,000	377.19
1988-01-12	417	445	417	445	35,000	390.35
1988-01-11	418	418	412	416	12,000	364.91
1988-01-08	420	420	420	420	5,000	368.42
1988-01-07	416	416	413	415	20,000	364.04
1988-01-06	417	421	416	416	13,000	364.91
1988-01-05	416	416	410	410	11,000	359.65
1988-01-04	416	416	416	416	5,000	364.91

分割・併合履歴： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株