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
1991-12-276036046036034,000603
1991-12-256506506506503,000650
1991-12-206506506506503,000650
1991-12-196596596586586,000658
1991-12-1866066965865914,000659
1991-12-176606606516513,000651
1991-12-1663065063065010,000650
1991-12-126156156106103,000610
1991-12-116116156116152,000615
1991-12-106386386266267,000626
1991-12-096256256256254,000625
1991-12-066106106036104,000610
1991-12-0561061560160117,000601
1991-12-046016016016011,000601
1991-12-036106106106103,000610
1991-12-0262062062062011,000620
1991-11-296206206206202,000620
1991-11-286206206206202,000620
1991-11-266206206206203,000620
1991-11-256506506506504,000650
1991-11-226356356206206,000620
1991-11-216556556506504,000650
1991-11-206706706656654,000665
1991-11-196686686606602,000660
1991-11-186716716506505,000650
1991-11-156806806706704,000670
1991-11-146806806806805,000680
1991-11-136806806806805,000680
1991-11-126806806806803,000680
1991-11-116706706706701,000670
1991-11-0869669668068011,000680
1991-11-077007006966965,000696
1991-11-067107106966962,000696
1991-11-0170570569569510,000695
1991-10-3170570569069512,000695
1991-10-307197197197193,000719
1991-10-296906906856855,000685
1991-10-2871171168068010,000680
1991-10-257307307257258,000725
1991-10-2472273872273125,000731
1991-10-2369271469271225,000712
1991-10-226866866856859,000685
1991-10-216506506416456,000645
1991-10-186406506406505,000650
1991-10-176506506406405,000640
1991-10-166506506506505,000650
1991-10-146516516516512,000651
1991-10-076956956956951,000695
1991-10-046887016856859,000685
1991-10-0368568868568611,000686
1991-10-027147147147145,000714
1991-10-017017157017154,000715
1991-09-3071071571071513,000715
1991-09-2771571569570068,000700
1991-09-2562667662567638,000676
1991-09-2461862161762111,000621
1991-09-2062263061561518,000615
1991-09-1963063060960931,000609
1991-09-1863964463864024,000640
1991-09-1764064062763119,000631
1991-09-1362763062063023,000630
1991-09-1263964063063017,000630
1991-09-1163364063064014,000640
1991-09-106306306306301,000630
1991-09-0963063062062017,000620
1991-09-0662863062362320,000623
1991-09-0563964062562511,000625
1991-09-0465065064064010,000640
1991-09-0363064063064029,000640
1991-09-0261063061061016,000610
1991-08-306306306106105,000610
1991-08-2960963060963020,000630
1991-08-2861462061061030,000610
1991-08-2761561560560523,000605
1991-08-236206206166207,000620
1991-08-2257561057561026,000610
1991-08-215705755705724,000572
1991-08-2057057057057013,000570
1991-08-196206205905909,000590
1991-08-166306306196205,000620
1991-08-1562163062063010,000630
1991-08-146306306206205,000620
1991-08-1364564563063010,000630
1991-08-126456456456456,000645
1991-08-096486486456458,000645
1991-08-086506506506502,000650
1991-08-0765065064864810,000648
1991-08-0665565565065010,000650
1991-08-056656656506504,000650
1991-08-0267067064064013,000640
1991-08-016776786766786,000678
1991-07-3167867867867811,000678
1991-07-306786806786788,000678
1991-07-296806806796794,000679
1991-07-266826826826827,000682
1991-07-2571071568068019,000680
1991-07-246817006817006,000700
1991-07-236996996806804,000680
1991-07-227077077077075,000707
1991-07-197097097087082,000708
1991-07-187167167097094,000709
1991-07-177297297057166,000716
1991-07-167217347217308,000730
1991-07-1572572570571010,000710
1991-07-1270770770170511,000705
1991-07-1170170169570025,000700
1991-07-106806806806804,000680
1991-07-0966067063766047,000660
1991-07-0866166365365334,000653
1991-07-056406406406404,000640
1991-07-046706706706703,000670
1991-07-036946946896899,000689
1991-07-0269369569269311,000693
1991-07-0169970068069013,000690
1991-06-287007027007006,000700
1991-06-2671971970071010,000710
1991-06-2572672672072056,000720
1991-06-2472573072072554,000725
1991-06-2172572572572510,000725
1991-06-2072672772572714,000727
1991-06-1972572672572515,000725
1991-06-1872573072572517,000725
1991-06-177307307257255,000725
1991-06-147307407277307,000730
1991-06-137267307257309,000730
1991-06-1272572672172521,000725
1991-06-1172572572572517,000725
1991-06-107217257217259,000725
1991-06-077277337257309,000730
1991-06-0671872571872512,000725
1991-06-057207207187185,000718
1991-06-0472572571871813,000718
1991-06-0371371571171514,000715
1991-05-3171271371071012,000710
1991-05-307277277107104,000710
1991-05-2970972270671713,000717
1991-05-2871071070570610,000706
1991-05-247327327207204,000720
1991-05-2373073072073012,000730
1991-05-227457457307309,000730
1991-05-217457457407456,000745
1991-05-207477487467479,000747
1991-05-1776876874674619,000746
1991-05-1678078076577015,000770
1991-05-1579079078078020,000780
1991-05-1480080079179112,000791
1991-05-1378781078780040,000800
1991-05-1076278076178013,000780
1991-05-0975276075076011,000760
1991-05-087527557527529,000752
1991-05-077517517517514,000751
1991-05-0275175275075016,000750
1991-05-0175575575075017,000750
1991-04-307507557507555,000755
1991-04-2675076075075017,000750
1991-04-2576076074575049,000750
1991-04-2475176075175214,000752
1991-04-2378078076076023,000760
1991-04-227757767507509,000750
1991-04-1979980077977954,000779
1991-04-1880080078678629,000786
1991-04-1776879576079049,000790
1991-04-1676376574075862,000758
1991-04-1576876875175828,000758
1991-04-1273575873575832,000758
1991-04-1173173973173212,000732
1991-04-1074074073073122,000731
1991-04-0975075073074016,000740
1991-04-0876676676076012,000760
1991-04-0576376576076528,000765
1991-04-0476176175076026,000760
1991-04-0373074172674116,000741
1991-04-027277337277334,000733
1991-04-0172372572372514,000725
1991-03-297217217217214,000721
1991-03-2871872571872513,000725
1991-03-2771172271172018,000720
1991-03-2672072071171337,000713
1991-03-2573673872072521,000725
1991-03-2275075073073014,000730
1991-03-1980080079180011,000800
1991-03-1880181080180126,000801
1991-03-1578180078179117,000791
1991-03-147807807807804,000780
1991-03-1380080078078011,000780
1991-03-1281081080580527,000805
1991-03-1180581080581014,000810
1991-03-0880580580580522,000805
1991-03-078108108058059,000805
1991-03-0680081080081014,000810
1991-03-0580080180080110,000801
1991-03-0480580579580044,000800
1991-03-0181081079079560,000795
1991-02-2881081079579510,000795
1991-02-2778078078078012,000780
1991-02-2681081078080951,000809
1991-02-2581082081081015,000810
1991-02-2279981579581514,000815
1991-02-2179179978579023,000790
1991-02-2078078978078954,000789
1991-02-1976076575976067,000760
1991-02-1876078076076529,000765
1991-02-1572573272073237,000732
1991-02-1471973971972421,000724
1991-02-1371373071371545,000715
1991-02-1268172068172033,000720
1991-02-0867068566567017,000670
1991-02-076706796706797,000679
1991-02-0665066065065526,000655
1991-02-0567067064164115,000641
1991-02-016806906806904,000690
1991-01-316906956806956,000695
1991-01-3069569569069037,000690
1991-01-2971571570070031,000700
1991-01-2871071570571523,000715
1991-01-257257257157159,000715
1991-01-247207207157155,000715
1991-01-2371572071072012,000720
1991-01-2272072071571515,000715
1991-01-2172572572072524,000725
1991-01-1872073072073010,000730
1991-01-1771571571071511,000715
1991-01-1672572571572038,000720
1991-01-147307307247259,000725
1991-01-1173073072073019,000730
1991-01-1072973572973039,000730
1991-01-0973073573073511,000735
1991-01-0873074073074017,000740
1991-01-077417417357408,000740
1991-01-047357417357416,000741

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