6493 (株)NITTAN の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 603 | 604 | 603 | 603 | 4,000 | 603 |
| 1991-12-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-12-20 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-12-19 | 659 | 659 | 658 | 658 | 6,000 | 658 |
| 1991-12-18 | 660 | 669 | 658 | 659 | 14,000 | 659 |
| 1991-12-17 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1991-12-16 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 1991-12-12 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 1991-12-11 | 611 | 615 | 611 | 615 | 2,000 | 615 |
| 1991-12-10 | 638 | 638 | 626 | 626 | 7,000 | 626 |
| 1991-12-09 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1991-12-06 | 610 | 610 | 603 | 610 | 4,000 | 610 |
| 1991-12-05 | 610 | 615 | 601 | 601 | 17,000 | 601 |
| 1991-12-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-12-03 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-12-02 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1991-11-29 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-11-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-11-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1991-11-25 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1991-11-22 | 635 | 635 | 620 | 620 | 6,000 | 620 |
| 1991-11-21 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 1991-11-20 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1991-11-19 | 668 | 668 | 660 | 660 | 2,000 | 660 |
| 1991-11-18 | 671 | 671 | 650 | 650 | 5,000 | 650 |
| 1991-11-15 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1991-11-14 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1991-11-13 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1991-11-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-11-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-11-08 | 696 | 696 | 680 | 680 | 11,000 | 680 |
| 1991-11-07 | 700 | 700 | 696 | 696 | 5,000 | 696 |
| 1991-11-06 | 710 | 710 | 696 | 696 | 2,000 | 696 |
| 1991-11-01 | 705 | 705 | 695 | 695 | 10,000 | 695 |
| 1991-10-31 | 705 | 705 | 690 | 695 | 12,000 | 695 |
| 1991-10-30 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1991-10-29 | 690 | 690 | 685 | 685 | 5,000 | 685 |
| 1991-10-28 | 711 | 711 | 680 | 680 | 10,000 | 680 |
| 1991-10-25 | 730 | 730 | 725 | 725 | 8,000 | 725 |
| 1991-10-24 | 722 | 738 | 722 | 731 | 25,000 | 731 |
| 1991-10-23 | 692 | 714 | 692 | 712 | 25,000 | 712 |
| 1991-10-22 | 686 | 686 | 685 | 685 | 9,000 | 685 |
| 1991-10-21 | 650 | 650 | 641 | 645 | 6,000 | 645 |
| 1991-10-18 | 640 | 650 | 640 | 650 | 5,000 | 650 |
| 1991-10-17 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1991-10-16 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1991-10-14 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1991-10-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1991-10-04 | 688 | 701 | 685 | 685 | 9,000 | 685 |
| 1991-10-03 | 685 | 688 | 685 | 686 | 11,000 | 686 |
| 1991-10-02 | 714 | 714 | 714 | 714 | 5,000 | 714 |
| 1991-10-01 | 701 | 715 | 701 | 715 | 4,000 | 715 |
| 1991-09-30 | 710 | 715 | 710 | 715 | 13,000 | 715 |
| 1991-09-27 | 715 | 715 | 695 | 700 | 68,000 | 700 |
| 1991-09-25 | 626 | 676 | 625 | 676 | 38,000 | 676 |
| 1991-09-24 | 618 | 621 | 617 | 621 | 11,000 | 621 |
| 1991-09-20 | 622 | 630 | 615 | 615 | 18,000 | 615 |
| 1991-09-19 | 630 | 630 | 609 | 609 | 31,000 | 609 |
| 1991-09-18 | 639 | 644 | 638 | 640 | 24,000 | 640 |
| 1991-09-17 | 640 | 640 | 627 | 631 | 19,000 | 631 |
| 1991-09-13 | 627 | 630 | 620 | 630 | 23,000 | 630 |
| 1991-09-12 | 639 | 640 | 630 | 630 | 17,000 | 630 |
| 1991-09-11 | 633 | 640 | 630 | 640 | 14,000 | 640 |
| 1991-09-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-09-09 | 630 | 630 | 620 | 620 | 17,000 | 620 |
| 1991-09-06 | 628 | 630 | 623 | 623 | 20,000 | 623 |
| 1991-09-05 | 639 | 640 | 625 | 625 | 11,000 | 625 |
| 1991-09-04 | 650 | 650 | 640 | 640 | 10,000 | 640 |
| 1991-09-03 | 630 | 640 | 630 | 640 | 29,000 | 640 |
| 1991-09-02 | 610 | 630 | 610 | 610 | 16,000 | 610 |
| 1991-08-30 | 630 | 630 | 610 | 610 | 5,000 | 610 |
| 1991-08-29 | 609 | 630 | 609 | 630 | 20,000 | 630 |
| 1991-08-28 | 614 | 620 | 610 | 610 | 30,000 | 610 |
| 1991-08-27 | 615 | 615 | 605 | 605 | 23,000 | 605 |
| 1991-08-23 | 620 | 620 | 616 | 620 | 7,000 | 620 |
| 1991-08-22 | 575 | 610 | 575 | 610 | 26,000 | 610 |
| 1991-08-21 | 570 | 575 | 570 | 572 | 4,000 | 572 |
| 1991-08-20 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1991-08-19 | 620 | 620 | 590 | 590 | 9,000 | 590 |
| 1991-08-16 | 630 | 630 | 619 | 620 | 5,000 | 620 |
| 1991-08-15 | 621 | 630 | 620 | 630 | 10,000 | 630 |
| 1991-08-14 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 1991-08-13 | 645 | 645 | 630 | 630 | 10,000 | 630 |
| 1991-08-12 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 1991-08-09 | 648 | 648 | 645 | 645 | 8,000 | 645 |
| 1991-08-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-08-07 | 650 | 650 | 648 | 648 | 10,000 | 648 |
| 1991-08-06 | 655 | 655 | 650 | 650 | 10,000 | 650 |
| 1991-08-05 | 665 | 665 | 650 | 650 | 4,000 | 650 |
| 1991-08-02 | 670 | 670 | 640 | 640 | 13,000 | 640 |
| 1991-08-01 | 677 | 678 | 676 | 678 | 6,000 | 678 |
| 1991-07-31 | 678 | 678 | 678 | 678 | 11,000 | 678 |
| 1991-07-30 | 678 | 680 | 678 | 678 | 8,000 | 678 |
| 1991-07-29 | 680 | 680 | 679 | 679 | 4,000 | 679 |
| 1991-07-26 | 682 | 682 | 682 | 682 | 7,000 | 682 |
| 1991-07-25 | 710 | 715 | 680 | 680 | 19,000 | 680 |
| 1991-07-24 | 681 | 700 | 681 | 700 | 6,000 | 700 |
| 1991-07-23 | 699 | 699 | 680 | 680 | 4,000 | 680 |
| 1991-07-22 | 707 | 707 | 707 | 707 | 5,000 | 707 |
| 1991-07-19 | 709 | 709 | 708 | 708 | 2,000 | 708 |
| 1991-07-18 | 716 | 716 | 709 | 709 | 4,000 | 709 |
| 1991-07-17 | 729 | 729 | 705 | 716 | 6,000 | 716 |
| 1991-07-16 | 721 | 734 | 721 | 730 | 8,000 | 730 |
| 1991-07-15 | 725 | 725 | 705 | 710 | 10,000 | 710 |
| 1991-07-12 | 707 | 707 | 701 | 705 | 11,000 | 705 |
| 1991-07-11 | 701 | 701 | 695 | 700 | 25,000 | 700 |
| 1991-07-10 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1991-07-09 | 660 | 670 | 637 | 660 | 47,000 | 660 |
| 1991-07-08 | 661 | 663 | 653 | 653 | 34,000 | 653 |
| 1991-07-05 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1991-07-04 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1991-07-03 | 694 | 694 | 689 | 689 | 9,000 | 689 |
| 1991-07-02 | 693 | 695 | 692 | 693 | 11,000 | 693 |
| 1991-07-01 | 699 | 700 | 680 | 690 | 13,000 | 690 |
| 1991-06-28 | 700 | 702 | 700 | 700 | 6,000 | 700 |
| 1991-06-26 | 719 | 719 | 700 | 710 | 10,000 | 710 |
| 1991-06-25 | 726 | 726 | 720 | 720 | 56,000 | 720 |
| 1991-06-24 | 725 | 730 | 720 | 725 | 54,000 | 725 |
| 1991-06-21 | 725 | 725 | 725 | 725 | 10,000 | 725 |
| 1991-06-20 | 726 | 727 | 725 | 727 | 14,000 | 727 |
| 1991-06-19 | 725 | 726 | 725 | 725 | 15,000 | 725 |
| 1991-06-18 | 725 | 730 | 725 | 725 | 17,000 | 725 |
| 1991-06-17 | 730 | 730 | 725 | 725 | 5,000 | 725 |
| 1991-06-14 | 730 | 740 | 727 | 730 | 7,000 | 730 |
| 1991-06-13 | 726 | 730 | 725 | 730 | 9,000 | 730 |
| 1991-06-12 | 725 | 726 | 721 | 725 | 21,000 | 725 |
| 1991-06-11 | 725 | 725 | 725 | 725 | 17,000 | 725 |
| 1991-06-10 | 721 | 725 | 721 | 725 | 9,000 | 725 |
| 1991-06-07 | 727 | 733 | 725 | 730 | 9,000 | 730 |
| 1991-06-06 | 718 | 725 | 718 | 725 | 12,000 | 725 |
| 1991-06-05 | 720 | 720 | 718 | 718 | 5,000 | 718 |
| 1991-06-04 | 725 | 725 | 718 | 718 | 13,000 | 718 |
| 1991-06-03 | 713 | 715 | 711 | 715 | 14,000 | 715 |
| 1991-05-31 | 712 | 713 | 710 | 710 | 12,000 | 710 |
| 1991-05-30 | 727 | 727 | 710 | 710 | 4,000 | 710 |
| 1991-05-29 | 709 | 722 | 706 | 717 | 13,000 | 717 |
| 1991-05-28 | 710 | 710 | 705 | 706 | 10,000 | 706 |
| 1991-05-24 | 732 | 732 | 720 | 720 | 4,000 | 720 |
| 1991-05-23 | 730 | 730 | 720 | 730 | 12,000 | 730 |
| 1991-05-22 | 745 | 745 | 730 | 730 | 9,000 | 730 |
| 1991-05-21 | 745 | 745 | 740 | 745 | 6,000 | 745 |
| 1991-05-20 | 747 | 748 | 746 | 747 | 9,000 | 747 |
| 1991-05-17 | 768 | 768 | 746 | 746 | 19,000 | 746 |
| 1991-05-16 | 780 | 780 | 765 | 770 | 15,000 | 770 |
| 1991-05-15 | 790 | 790 | 780 | 780 | 20,000 | 780 |
| 1991-05-14 | 800 | 800 | 791 | 791 | 12,000 | 791 |
| 1991-05-13 | 787 | 810 | 787 | 800 | 40,000 | 800 |
| 1991-05-10 | 762 | 780 | 761 | 780 | 13,000 | 780 |
| 1991-05-09 | 752 | 760 | 750 | 760 | 11,000 | 760 |
| 1991-05-08 | 752 | 755 | 752 | 752 | 9,000 | 752 |
| 1991-05-07 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1991-05-02 | 751 | 752 | 750 | 750 | 16,000 | 750 |
| 1991-05-01 | 755 | 755 | 750 | 750 | 17,000 | 750 |
| 1991-04-30 | 750 | 755 | 750 | 755 | 5,000 | 755 |
| 1991-04-26 | 750 | 760 | 750 | 750 | 17,000 | 750 |
| 1991-04-25 | 760 | 760 | 745 | 750 | 49,000 | 750 |
| 1991-04-24 | 751 | 760 | 751 | 752 | 14,000 | 752 |
| 1991-04-23 | 780 | 780 | 760 | 760 | 23,000 | 760 |
| 1991-04-22 | 775 | 776 | 750 | 750 | 9,000 | 750 |
| 1991-04-19 | 799 | 800 | 779 | 779 | 54,000 | 779 |
| 1991-04-18 | 800 | 800 | 786 | 786 | 29,000 | 786 |
| 1991-04-17 | 768 | 795 | 760 | 790 | 49,000 | 790 |
| 1991-04-16 | 763 | 765 | 740 | 758 | 62,000 | 758 |
| 1991-04-15 | 768 | 768 | 751 | 758 | 28,000 | 758 |
| 1991-04-12 | 735 | 758 | 735 | 758 | 32,000 | 758 |
| 1991-04-11 | 731 | 739 | 731 | 732 | 12,000 | 732 |
| 1991-04-10 | 740 | 740 | 730 | 731 | 22,000 | 731 |
| 1991-04-09 | 750 | 750 | 730 | 740 | 16,000 | 740 |
| 1991-04-08 | 766 | 766 | 760 | 760 | 12,000 | 760 |
| 1991-04-05 | 763 | 765 | 760 | 765 | 28,000 | 765 |
| 1991-04-04 | 761 | 761 | 750 | 760 | 26,000 | 760 |
| 1991-04-03 | 730 | 741 | 726 | 741 | 16,000 | 741 |
| 1991-04-02 | 727 | 733 | 727 | 733 | 4,000 | 733 |
| 1991-04-01 | 723 | 725 | 723 | 725 | 14,000 | 725 |
| 1991-03-29 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 1991-03-28 | 718 | 725 | 718 | 725 | 13,000 | 725 |
| 1991-03-27 | 711 | 722 | 711 | 720 | 18,000 | 720 |
| 1991-03-26 | 720 | 720 | 711 | 713 | 37,000 | 713 |
| 1991-03-25 | 736 | 738 | 720 | 725 | 21,000 | 725 |
| 1991-03-22 | 750 | 750 | 730 | 730 | 14,000 | 730 |
| 1991-03-19 | 800 | 800 | 791 | 800 | 11,000 | 800 |
| 1991-03-18 | 801 | 810 | 801 | 801 | 26,000 | 801 |
| 1991-03-15 | 781 | 800 | 781 | 791 | 17,000 | 791 |
| 1991-03-14 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1991-03-13 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 1991-03-12 | 810 | 810 | 805 | 805 | 27,000 | 805 |
| 1991-03-11 | 805 | 810 | 805 | 810 | 14,000 | 810 |
| 1991-03-08 | 805 | 805 | 805 | 805 | 22,000 | 805 |
| 1991-03-07 | 810 | 810 | 805 | 805 | 9,000 | 805 |
| 1991-03-06 | 800 | 810 | 800 | 810 | 14,000 | 810 |
| 1991-03-05 | 800 | 801 | 800 | 801 | 10,000 | 801 |
| 1991-03-04 | 805 | 805 | 795 | 800 | 44,000 | 800 |
| 1991-03-01 | 810 | 810 | 790 | 795 | 60,000 | 795 |
| 1991-02-28 | 810 | 810 | 795 | 795 | 10,000 | 795 |
| 1991-02-27 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1991-02-26 | 810 | 810 | 780 | 809 | 51,000 | 809 |
| 1991-02-25 | 810 | 820 | 810 | 810 | 15,000 | 810 |
| 1991-02-22 | 799 | 815 | 795 | 815 | 14,000 | 815 |
| 1991-02-21 | 791 | 799 | 785 | 790 | 23,000 | 790 |
| 1991-02-20 | 780 | 789 | 780 | 789 | 54,000 | 789 |
| 1991-02-19 | 760 | 765 | 759 | 760 | 67,000 | 760 |
| 1991-02-18 | 760 | 780 | 760 | 765 | 29,000 | 765 |
| 1991-02-15 | 725 | 732 | 720 | 732 | 37,000 | 732 |
| 1991-02-14 | 719 | 739 | 719 | 724 | 21,000 | 724 |
| 1991-02-13 | 713 | 730 | 713 | 715 | 45,000 | 715 |
| 1991-02-12 | 681 | 720 | 681 | 720 | 33,000 | 720 |
| 1991-02-08 | 670 | 685 | 665 | 670 | 17,000 | 670 |
| 1991-02-07 | 670 | 679 | 670 | 679 | 7,000 | 679 |
| 1991-02-06 | 650 | 660 | 650 | 655 | 26,000 | 655 |
| 1991-02-05 | 670 | 670 | 641 | 641 | 15,000 | 641 |
| 1991-02-01 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 1991-01-31 | 690 | 695 | 680 | 695 | 6,000 | 695 |
| 1991-01-30 | 695 | 695 | 690 | 690 | 37,000 | 690 |
| 1991-01-29 | 715 | 715 | 700 | 700 | 31,000 | 700 |
| 1991-01-28 | 710 | 715 | 705 | 715 | 23,000 | 715 |
| 1991-01-25 | 725 | 725 | 715 | 715 | 9,000 | 715 |
| 1991-01-24 | 720 | 720 | 715 | 715 | 5,000 | 715 |
| 1991-01-23 | 715 | 720 | 710 | 720 | 12,000 | 720 |
| 1991-01-22 | 720 | 720 | 715 | 715 | 15,000 | 715 |
| 1991-01-21 | 725 | 725 | 720 | 725 | 24,000 | 725 |
| 1991-01-18 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1991-01-17 | 715 | 715 | 710 | 715 | 11,000 | 715 |
| 1991-01-16 | 725 | 725 | 715 | 720 | 38,000 | 720 |
| 1991-01-14 | 730 | 730 | 724 | 725 | 9,000 | 725 |
| 1991-01-11 | 730 | 730 | 720 | 730 | 19,000 | 730 |
| 1991-01-10 | 729 | 735 | 729 | 730 | 39,000 | 730 |
| 1991-01-09 | 730 | 735 | 730 | 735 | 11,000 | 735 |
| 1991-01-08 | 730 | 740 | 730 | 740 | 17,000 | 740 |
| 1991-01-07 | 741 | 741 | 735 | 740 | 8,000 | 740 |
| 1991-01-04 | 735 | 741 | 735 | 741 | 6,000 | 741 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株