6493 (株)NITTAN の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	993	1,000	970	970	29,000	970
1989-12-28	970	994	970	994	34,000	994
1989-12-27	985	990	965	965	27,000	965
1989-12-26	986	987	979	979	12,000	979
1989-12-25	997	997	979	986	17,000	986
1989-12-22	992	1,000	976	976	27,000	976
1989-12-21	997	1,000	990	990	26,000	990
1989-12-20	1,010	1,020	995	996	50,000	996
1989-12-19	1,020	1,030	1,010	1,020	77,000	1,020
1989-12-18	1,030	1,030	1,020	1,020	92,000	1,020
1989-12-15	989	1,000	989	1,000	122,000	1,000
1989-12-14	981	985	980	980	25,000	980
1989-12-13	981	990	975	975	25,000	975
1989-12-12	976	990	975	976	37,000	976
1989-12-11	990	990	970	975	22,000	975
1989-12-08	975	990	961	962	35,000	962
1989-12-07	980	985	969	969	29,000	969
1989-12-06	985	990	966	966	31,000	966
1989-12-05	970	970	960	965	25,000	965
1989-12-04	995	995	989	995	21,000	995
1989-12-01	964	1,000	963	1,000	54,000	1,000
1989-11-30	960	975	960	960	20,000	960
1989-11-29	975	990	975	975	19,000	975
1989-11-28	1,000	1,010	979	979	24,000	979
1989-11-27	1,020	1,030	1,000	1,010	84,000	1,010
1989-11-24	1,010	1,020	1,000	1,020	142,000	1,020
1989-11-22	990	1,000	985	1,000	205,000	1,000
1989-11-21	980	990	970	980	152,000	980
1989-11-20	960	985	960	970	45,000	970
1989-11-17	979	980	960	960	26,000	960
1989-11-16	980	990	970	980	99,000	980
1989-11-15	980	990	970	990	79,000	990
1989-11-14	956	970	949	965	61,000	965
1989-11-13	925	950	925	950	14,000	950
1989-11-10	936	940	920	920	36,000	920
1989-11-09	946	946	935	935	45,000	935
1989-11-08	950	955	945	946	40,000	946
1989-11-07	943	950	937	950	32,000	950
1989-11-06	941	960	940	941	45,000	941
1989-11-02	931	936	931	936	16,000	936
1989-11-01	931	939	920	920	33,000	920
1989-10-31	941	941	940	941	23,000	941
1989-10-30	936	955	936	940	20,000	940
1989-10-27	960	963	931	931	101,000	931
1989-10-26	970	971	960	961	57,000	961
1989-10-25	990	995	960	960	93,000	960
1989-10-24	983	983	975	975	31,000	975
1989-10-23	960	980	960	970	68,000	970
1989-10-20	946	970	946	970	61,000	970
1989-10-19	950	950	940	949	69,000	949
1989-10-18	949	955	931	931	105,000	931
1989-10-17	940	948	931	948	123,000	948
1989-10-16	947	960	910	910	124,000	910
1989-10-13	970	975	960	968	150,000	968
1989-10-12	1,020	1,020	970	980	289,000	980
1989-10-11	1,030	1,040	1,020	1,030	641,000	1,030
1989-10-09	1,020	1,030	1,010	1,010	307,000	1,010
1989-10-06	980	1,000	973	995	600,000	995
1989-10-05	973	980	955	970	227,000	970
1989-10-04	930	970	930	965	364,000	965
1989-10-03	920	925	914	920	136,000	920
1989-10-02	894	920	892	920	185,000	920
1989-09-29	880	890	880	890	41,000	890
1989-09-28	885	890	873	880	59,000	880
1989-09-27	881	888	880	881	46,000	881
1989-09-26	891	895	880	880	48,000	880
1989-09-25	885	895	880	890	75,000	890
1989-09-22	871	880	871	875	64,000	875
1989-09-21	881	885	870	880	32,000	880
1989-09-20	865	883	865	881	73,000	881
1989-09-19	860	863	858	862	40,000	862
1989-09-18	850	851	835	850	30,000	850
1989-09-14	838	850	835	850	24,000	850
1989-09-13	827	835	821	835	14,000	835
1989-09-12	832	835	820	827	43,000	827
1989-09-11	827	832	826	832	16,000	832
1989-09-08	825	826	821	821	25,000	821
1989-09-07	826	830	826	830	8,000	830
1989-09-06	838	838	820	822	33,000	822
1989-09-05	838	840	838	840	6,000	840
1989-09-04	838	838	828	832	14,000	832
1989-09-01	850	851	838	838	21,000	838
1989-08-31	862	862	855	855	17,000	855
1989-08-30	870	875	865	865	38,000	865
1989-08-29	885	890	860	860	73,000	860
1989-08-28	894	894	885	885	53,000	885
1989-08-25	899	899	885	889	104,000	889
1989-08-24	885	900	885	889	134,000	889
1989-08-23	876	880	875	880	90,000	880
1989-08-22	871	875	870	874	56,000	874
1989-08-21	860	880	860	872	54,000	872
1989-08-18	851	859	851	855	21,000	855
1989-08-17	850	860	850	850	28,000	850
1989-08-16	850	850	845	850	13,000	850
1989-08-15	841	855	841	843	19,000	843
1989-08-14	853	860	840	840	25,000	840
1989-08-11	860	860	850	860	82,000	860
1989-08-10	840	850	837	850	34,000	850
1989-08-09	826	835	820	835	32,000	835
1989-08-08	820	830	820	825	29,000	825
1989-08-07	822	830	820	820	8,000	820
1989-08-04	816	820	816	820	16,000	820
1989-08-03	830	830	820	820	12,000	820
1989-08-02	830	830	830	830	14,000	830
1989-08-01	829	829	819	820	21,000	820
1989-07-31	840	840	821	830	24,000	830
1989-07-28	850	854	830	845	34,000	845
1989-07-27	843	850	843	850	44,000	850
1989-07-26	843	843	830	835	35,000	835
1989-07-25	821	833	821	833	36,000	833
1989-07-24	813	820	800	820	12,000	820
1989-07-21	789	820	789	820	30,000	820
1989-07-20	771	785	771	785	9,000	785
1989-07-19	788	790	782	790	9,000	790
1989-07-18	792	792	792	792	6,000	792
1989-07-17	796	800	796	800	13,000	800
1989-07-14	826	826	826	826	1,000	826
1989-07-13	820	835	812	830	23,000	830
1989-07-12	824	845	824	829	31,000	829
1989-07-11	800	825	800	820	22,000	820
1989-07-10	781	800	781	800	12,000	800
1989-07-07	769	776	769	776	7,000	776
1989-07-06	770	770	770	770	9,000	770
1989-07-05	780	780	770	770	27,000	770
1989-07-04	760	771	760	771	3,000	771
1989-07-03	771	780	771	775	6,000	775
1989-06-30	765	770	755	755	14,000	755
1989-06-29	769	769	750	755	10,000	755
1989-06-28	770	770	770	770	22,000	770
1989-06-27	771	771	770	770	6,000	770
1989-06-26	800	800	780	780	7,000	780
1989-06-23	791	800	790	790	11,000	790
1989-06-22	782	790	781	790	6,000	790
1989-06-21	782	789	782	789	7,000	789
1989-06-20	790	790	780	781	10,000	781
1989-06-19	785	790	780	790	10,000	790
1989-06-16	800	800	771	785	36,000	785
1989-06-15	796	820	790	790	21,000	790
1989-06-14	800	801	790	795	8,000	795
1989-06-13	785	790	780	790	17,000	790
1989-06-12	800	801	799	800	10,000	800
1989-06-09	821	821	810	815	7,000	815
1989-06-08	815	821	810	821	10,000	821
1989-06-07	825	828	800	815	13,000	815
1989-06-06	830	850	820	830	22,000	830
1989-06-05	880	880	850	850	30,000	850
1989-06-02	880	889	859	865	58,000	865
1989-06-01	861	890	861	880	127,000	880
1989-05-31	881	890	871	871	201,000	871
1989-05-30	849	880	845	870	157,000	870
1989-05-29	830	830	820	829	59,000	829
1989-05-26	820	825	810	825	33,000	825
1989-05-25	809	809	790	790	11,000	790
1989-05-24	791	791	790	790	3,000	790
1989-05-23	815	815	805	805	32,000	805
1989-05-22	823	823	815	815	23,000	815
1989-05-19	809	827	809	827	31,000	827
1989-05-18	785	800	785	799	27,000	799
1989-05-17	780	785	780	785	9,000	785
1989-05-16	789	791	785	785	10,000	785
1989-05-15	785	786	785	786	4,000	786
1989-05-12	772	800	772	785	31,000	785
1989-05-11	789	789	780	780	22,000	780
1989-05-10	798	800	790	790	11,000	790
1989-05-09	820	820	790	798	52,000	798
1989-05-08	790	810	788	810	64,000	810
1989-05-02	751	768	751	768	21,000	768
1989-05-01	742	749	741	749	10,000	749
1989-04-28	730	740	725	740	22,000	740
1989-04-27	716	720	715	720	22,000	720
1989-04-26	715	720	711	715	29,000	715
1989-04-25	715	725	715	720	10,000	720
1989-04-24	725	725	720	725	28,000	725
1989-04-21	731	731	725	725	18,000	725
1989-04-20	731	731	731	731	5,000	731
1989-04-19	730	731	730	730	5,000	730
1989-04-18	725	740	725	725	9,000	725
1989-04-17	721	726	720	720	12,000	720
1989-04-14	730	731	720	720	11,000	720
1989-04-13	740	740	740	740	7,000	740
1989-04-12	722	750	722	740	13,000	740
1989-04-11	717	720	717	719	20,000	719
1989-04-10	718	740	716	716	55,000	716
1989-04-07	714	730	714	716	12,000	716
1989-04-06	721	721	714	714	17,000	714
1989-04-05	721	731	715	715	27,000	715
1989-04-04	713	713	713	713	13,000	713
1989-04-03	730	750	730	740	17,000	740
1989-03-31	729	760	729	760	14,000	760
1989-03-30	700	713	696	705	25,000	705
1989-03-29	692	710	680	690	42,000	690
1989-03-28	690	700	690	690	19,000	690
1989-03-27	700	700	690	695	22,000	695
1989-03-24	710	713	700	700	29,000	700
1989-03-23	706	710	705	710	22,000	710
1989-03-22	710	713	706	706	57,000	706
1989-03-20	710	720	710	710	34,000	710
1989-03-17	740	741	732	735	32,000	735
1989-03-16	745	750	740	740	39,000	740
1989-03-15	746	750	745	750	20,000	750
1989-03-14	750	750	740	745	16,000	745
1989-03-13	761	761	750	750	25,000	750
1989-03-10	760	770	760	760	10,000	760
1989-03-09	770	775	770	775	10,000	775
1989-03-08	761	775	760	775	23,000	775
1989-03-07	780	780	750	771	34,000	771
1989-03-06	782	782	780	780	23,000	780
1989-03-03	800	800	780	780	9,000	780
1989-03-02	790	810	790	801	23,000	801
1989-03-01	775	785	775	780	25,000	780
1989-02-28	780	780	770	771	28,000	771
1989-02-27	776	785	770	770	36,000	770
1989-02-23	775	789	775	775	24,000	775
1989-02-22	776	777	775	775	25,000	775
1989-02-21	775	789	775	776	35,000	776
1989-02-20	790	790	775	790	47,000	790
1989-02-17	790	800	790	792	19,000	792
1989-02-16	790	810	790	810	30,000	810
1989-02-15	780	820	780	820	32,000	820
1989-02-14	775	780	775	780	24,000	780
1989-02-13	780	780	775	780	58,000	780
1989-02-10	800	810	793	796	49,000	796
1989-02-09	810	815	805	810	54,000	810
1989-02-08	791	810	791	810	103,000	810
1989-02-07	820	840	820	820	72,000	820
1989-02-06	821	840	820	830	56,000	830
1989-02-03	835	840	822	822	93,000	822
1989-02-02	830	855	830	845	49,000	845
1989-02-01	853	860	840	840	35,000	840
1989-01-31	867	870	855	860	96,000	860
1989-01-30	865	865	855	865	87,000	865
1989-01-28	861	879	850	855	84,000	855
1989-01-27	847	855	830	855	188,000	855
1989-01-26	889	890	869	879	162,000	879
1989-01-25	825	875	820	869	112,000	869
1989-01-24	833	839	820	830	36,000	830
1989-01-23	822	839	820	830	52,000	830
1989-01-20	833	840	820	820	33,000	820
1989-01-19	840	840	825	826	40,000	826
1989-01-18	841	845	830	830	57,000	830
1989-01-17	838	850	830	835	52,000	835
1989-01-13	820	848	820	838	69,000	838
1989-01-12	835	835	815	823	44,000	823
1989-01-11	840	845	805	805	59,000	805
1989-01-10	827	849	827	845	48,000	845
1989-01-09	838	840	805	821	68,000	821
1989-01-06	859	860	840	840	46,000	840
1989-01-05	851	860	851	860	26,000	860
1989-01-04	870	879	865	878	21,000	878

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