6493 (株)NITTAN の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 515 | 515 | 515 | 515 | 23,000 | 515 |
| 1992-12-22 | 514 | 515 | 514 | 515 | 9,000 | 515 |
| 1992-12-21 | 510 | 520 | 510 | 520 | 10,000 | 520 |
| 1992-12-18 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1992-12-17 | 525 | 525 | 520 | 525 | 21,000 | 525 |
| 1992-12-16 | 525 | 527 | 525 | 525 | 37,000 | 525 |
| 1992-12-15 | 525 | 525 | 525 | 525 | 21,000 | 525 |
| 1992-12-14 | 537 | 537 | 527 | 532 | 9,000 | 532 |
| 1992-12-11 | 535 | 550 | 534 | 550 | 41,000 | 550 |
| 1992-12-10 | 500 | 515 | 500 | 515 | 24,000 | 515 |
| 1992-12-09 | 495 | 510 | 495 | 500 | 20,000 | 500 |
| 1992-12-08 | 490 | 495 | 490 | 495 | 8,000 | 495 |
| 1992-12-07 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 1992-12-04 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1992-12-03 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1992-12-02 | 486 | 490 | 486 | 490 | 16,000 | 490 |
| 1992-12-01 | 486 | 490 | 486 | 490 | 15,000 | 490 |
| 1992-11-30 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1992-11-27 | 455 | 467 | 455 | 467 | 11,000 | 467 |
| 1992-11-26 | 450 | 455 | 450 | 455 | 16,000 | 455 |
| 1992-11-25 | 443 | 450 | 443 | 448 | 35,000 | 448 |
| 1992-11-24 | 450 | 450 | 444 | 444 | 7,000 | 444 |
| 1992-11-20 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-11-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-11-18 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-11-17 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 1992-11-16 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 1992-11-13 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1992-11-12 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1992-11-11 | 445 | 445 | 430 | 430 | 2,000 | 430 |
| 1992-11-10 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 1992-11-09 | 440 | 445 | 440 | 445 | 13,000 | 445 |
| 1992-11-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1992-11-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-11-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1992-10-30 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1992-10-29 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1992-10-23 | 436 | 439 | 435 | 435 | 13,000 | 435 |
| 1992-10-22 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1992-10-20 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1992-10-19 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1992-10-15 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-10-14 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 1992-10-12 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-10-07 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-10-06 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1992-10-05 | 455 | 455 | 455 | 455 | 20,000 | 455 |
| 1992-10-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1992-10-01 | 456 | 456 | 450 | 450 | 2,000 | 450 |
| 1992-09-30 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 1992-09-29 | 460 | 460 | 456 | 456 | 9,000 | 456 |
| 1992-09-28 | 451 | 460 | 451 | 460 | 13,000 | 460 |
| 1992-09-25 | 456 | 460 | 456 | 460 | 11,000 | 460 |
| 1992-09-24 | 450 | 451 | 450 | 451 | 13,000 | 451 |
| 1992-09-22 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1992-09-21 | 450 | 454 | 450 | 450 | 4,000 | 450 |
| 1992-09-18 | 455 | 460 | 450 | 460 | 31,000 | 460 |
| 1992-09-17 | 450 | 460 | 450 | 460 | 11,000 | 460 |
| 1992-09-16 | 467 | 467 | 460 | 460 | 21,000 | 460 |
| 1992-09-14 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1992-09-10 | 470 | 475 | 467 | 475 | 41,000 | 475 |
| 1992-09-09 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1992-09-08 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 1992-09-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-09-03 | 470 | 470 | 470 | 470 | 24,000 | 470 |
| 1992-09-02 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1992-09-01 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-08-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-08-28 | 445 | 450 | 445 | 450 | 7,000 | 450 |
| 1992-08-27 | 432 | 450 | 432 | 450 | 7,000 | 450 |
| 1992-08-26 | 427 | 432 | 427 | 432 | 9,000 | 432 |
| 1992-08-21 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 1992-08-20 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1992-08-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1992-08-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-08-13 | 350 | 350 | 350 | 350 | 37,000 | 350 |
| 1992-08-12 | 370 | 370 | 349 | 350 | 17,000 | 350 |
| 1992-08-11 | 376 | 376 | 375 | 375 | 13,000 | 375 |
| 1992-08-10 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1992-08-07 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-08-06 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1992-08-05 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1992-08-03 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 1992-07-31 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 1992-07-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-07-29 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1992-07-27 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1992-07-24 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1992-07-23 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 1992-07-22 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 1992-07-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-07-13 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-07-10 | 425 | 440 | 425 | 440 | 5,000 | 440 |
| 1992-07-09 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 1992-07-08 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 1992-07-07 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1992-07-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-07-03 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1992-07-02 | 420 | 430 | 420 | 430 | 4,000 | 430 |
| 1992-06-30 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1992-06-29 | 449 | 449 | 440 | 440 | 10,000 | 440 |
| 1992-06-25 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1992-06-24 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1992-06-23 | 455 | 460 | 455 | 460 | 10,000 | 460 |
| 1992-06-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-06-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-06-10 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1992-06-08 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1992-06-04 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1992-06-01 | 495 | 498 | 495 | 495 | 10,000 | 495 |
| 1992-05-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1992-05-28 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1992-05-27 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1992-05-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-05-22 | 495 | 499 | 495 | 499 | 14,000 | 499 |
| 1992-05-21 | 502 | 502 | 495 | 495 | 7,000 | 495 |
| 1992-05-20 | 502 | 502 | 501 | 502 | 8,000 | 502 |
| 1992-05-19 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1992-05-18 | 505 | 505 | 501 | 501 | 5,000 | 501 |
| 1992-05-15 | 510 | 510 | 505 | 505 | 13,000 | 505 |
| 1992-05-14 | 511 | 511 | 505 | 505 | 4,000 | 505 |
| 1992-05-13 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1992-05-12 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1992-05-11 | 486 | 486 | 481 | 485 | 28,000 | 485 |
| 1992-05-08 | 476 | 480 | 476 | 480 | 10,000 | 480 |
| 1992-05-07 | 465 | 470 | 465 | 470 | 14,000 | 470 |
| 1992-05-06 | 445 | 465 | 445 | 465 | 8,000 | 465 |
| 1992-04-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-04-28 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-04-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-04-24 | 447 | 447 | 444 | 444 | 8,000 | 444 |
| 1992-04-23 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 1992-04-22 | 446 | 446 | 440 | 440 | 10,000 | 440 |
| 1992-04-21 | 442 | 446 | 442 | 446 | 2,000 | 446 |
| 1992-04-17 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 1992-04-15 | 417 | 421 | 417 | 421 | 2,000 | 421 |
| 1992-04-14 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 1992-04-13 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1992-04-10 | 396 | 411 | 396 | 411 | 3,000 | 411 |
| 1992-04-09 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 1992-04-08 | 420 | 420 | 406 | 406 | 12,000 | 406 |
| 1992-04-07 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1992-04-06 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1992-04-03 | 430 | 431 | 430 | 430 | 15,000 | 430 |
| 1992-04-02 | 448 | 448 | 441 | 441 | 19,000 | 441 |
| 1992-04-01 | 465 | 466 | 455 | 455 | 12,000 | 455 |
| 1992-03-30 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1992-03-27 | 462 | 472 | 462 | 472 | 8,000 | 472 |
| 1992-03-26 | 477 | 477 | 457 | 457 | 8,000 | 457 |
| 1992-03-25 | 477 | 490 | 475 | 490 | 11,000 | 490 |
| 1992-03-24 | 485 | 485 | 470 | 472 | 12,000 | 472 |
| 1992-03-23 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 1992-03-19 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1992-03-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-03-13 | 500 | 500 | 490 | 500 | 5,000 | 500 |
| 1992-03-12 | 501 | 506 | 500 | 500 | 11,000 | 500 |
| 1992-03-11 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1992-03-10 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1992-03-09 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1992-03-06 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-03-05 | 515 | 515 | 500 | 500 | 3,000 | 500 |
| 1992-03-04 | 530 | 530 | 520 | 520 | 17,000 | 520 |
| 1992-03-03 | 535 | 535 | 535 | 535 | 9,000 | 535 |
| 1992-03-02 | 535 | 536 | 535 | 535 | 10,000 | 535 |
| 1992-02-28 | 540 | 540 | 535 | 535 | 17,000 | 535 |
| 1992-02-27 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1992-02-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-02-25 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1992-02-24 | 550 | 550 | 540 | 540 | 15,000 | 540 |
| 1992-02-21 | 553 | 555 | 552 | 552 | 9,000 | 552 |
| 1992-02-20 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1992-02-19 | 557 | 560 | 557 | 560 | 2,000 | 560 |
| 1992-02-18 | 556 | 557 | 556 | 557 | 6,000 | 557 |
| 1992-02-17 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 1992-02-13 | 588 | 588 | 581 | 581 | 8,000 | 581 |
| 1992-02-10 | 606 | 610 | 600 | 608 | 14,000 | 608 |
| 1992-02-07 | 600 | 604 | 596 | 604 | 41,000 | 604 |
| 1992-02-06 | 545 | 569 | 545 | 566 | 147,000 | 566 |
| 1992-02-05 | 559 | 559 | 545 | 545 | 39,000 | 545 |
| 1992-02-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-01-31 | 550 | 565 | 550 | 559 | 13,000 | 559 |
| 1992-01-30 | 544 | 546 | 544 | 546 | 6,000 | 546 |
| 1992-01-29 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1992-01-27 | 551 | 551 | 550 | 550 | 9,000 | 550 |
| 1992-01-24 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 1992-01-23 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1992-01-22 | 560 | 560 | 550 | 560 | 8,000 | 560 |
| 1992-01-21 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 1992-01-20 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-01-17 | 570 | 570 | 565 | 565 | 17,000 | 565 |
| 1992-01-16 | 575 | 575 | 570 | 570 | 13,000 | 570 |
| 1992-01-14 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1992-01-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-01-10 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 1992-01-09 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1992-01-08 | 599 | 599 | 590 | 590 | 3,000 | 590 |
| 1992-01-07 | 603 | 603 | 603 | 603 | 1,000 | 603 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株