6493 (株)NITTAN の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 422 | 423 | 422 | 423 | 9,000 | 423 |
| 1993-12-29 | 426 | 427 | 421 | 421 | 12,000 | 421 |
| 1993-12-28 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 1993-12-27 | 426 | 426 | 426 | 426 | 29,000 | 426 |
| 1993-12-24 | 451 | 452 | 451 | 451 | 27,000 | 451 |
| 1993-12-22 | 460 | 460 | 451 | 451 | 18,000 | 451 |
| 1993-12-20 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1993-12-17 | 472 | 472 | 461 | 461 | 6,000 | 461 |
| 1993-12-16 | 481 | 481 | 472 | 472 | 2,000 | 472 |
| 1993-12-14 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-12-13 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1993-12-08 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-12-07 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-12-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-12-03 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1993-12-02 | 471 | 471 | 462 | 462 | 3,000 | 462 |
| 1993-12-01 | 445 | 450 | 442 | 450 | 17,000 | 450 |
| 1993-11-30 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1993-11-29 | 460 | 460 | 450 | 450 | 33,000 | 450 |
| 1993-11-26 | 472 | 472 | 472 | 472 | 8,000 | 472 |
| 1993-11-25 | 478 | 478 | 475 | 477 | 8,000 | 477 |
| 1993-11-24 | 477 | 477 | 475 | 477 | 13,000 | 477 |
| 1993-11-22 | 481 | 481 | 478 | 478 | 12,000 | 478 |
| 1993-11-18 | 481 | 481 | 480 | 480 | 13,000 | 480 |
| 1993-11-17 | 480 | 480 | 477 | 477 | 37,000 | 477 |
| 1993-11-16 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 1993-11-15 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1993-11-12 | 480 | 481 | 480 | 481 | 8,000 | 481 |
| 1993-11-11 | 480 | 480 | 480 | 480 | 21,000 | 480 |
| 1993-11-10 | 480 | 481 | 480 | 481 | 18,000 | 481 |
| 1993-11-09 | 485 | 485 | 480 | 480 | 8,000 | 480 |
| 1993-11-08 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1993-11-05 | 490 | 490 | 481 | 485 | 18,000 | 485 |
| 1993-11-04 | 501 | 501 | 490 | 490 | 3,000 | 490 |
| 1993-11-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1993-10-29 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1993-10-28 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1993-10-27 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1993-10-26 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1993-10-25 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 1993-10-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1993-10-21 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1993-10-20 | 540 | 540 | 523 | 523 | 16,000 | 523 |
| 1993-10-19 | 502 | 502 | 500 | 500 | 10,000 | 500 |
| 1993-10-14 | 503 | 503 | 500 | 502 | 11,000 | 502 |
| 1993-10-13 | 501 | 501 | 501 | 501 | 10,000 | 501 |
| 1993-10-12 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 1993-10-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1993-10-06 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 1993-10-05 | 500 | 510 | 499 | 499 | 9,000 | 499 |
| 1993-10-01 | 492 | 495 | 492 | 492 | 5,000 | 492 |
| 1993-09-30 | 500 | 500 | 491 | 491 | 9,000 | 491 |
| 1993-09-29 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 1993-09-28 | 511 | 516 | 505 | 508 | 16,000 | 508 |
| 1993-09-27 | 526 | 526 | 521 | 521 | 6,000 | 521 |
| 1993-09-24 | 536 | 536 | 527 | 536 | 13,000 | 536 |
| 1993-09-22 | 540 | 549 | 525 | 525 | 19,000 | 525 |
| 1993-09-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-09-13 | 549 | 549 | 548 | 548 | 4,000 | 548 |
| 1993-09-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1993-09-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-09-08 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 1993-09-07 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1993-09-06 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 1993-09-03 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-09-02 | 560 | 560 | 554 | 554 | 5,000 | 554 |
| 1993-09-01 | 570 | 570 | 553 | 554 | 11,000 | 554 |
| 1993-08-31 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1993-08-30 | 551 | 554 | 551 | 554 | 6,000 | 554 |
| 1993-08-27 | 552 | 552 | 550 | 550 | 16,000 | 550 |
| 1993-08-26 | 570 | 570 | 552 | 552 | 4,000 | 552 |
| 1993-08-25 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1993-08-24 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1993-08-23 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-08-20 | 555 | 555 | 546 | 546 | 3,000 | 546 |
| 1993-08-19 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1993-08-18 | 590 | 590 | 575 | 575 | 8,000 | 575 |
| 1993-08-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1993-08-16 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 1993-08-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1993-08-12 | 571 | 572 | 570 | 570 | 32,000 | 570 |
| 1993-08-11 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1993-08-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-08-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1993-08-05 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1993-08-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-08-03 | 618 | 618 | 600 | 600 | 4,000 | 600 |
| 1993-07-30 | 601 | 611 | 601 | 608 | 6,000 | 608 |
| 1993-07-29 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1993-07-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-07-27 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1993-07-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-07-23 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1993-07-22 | 591 | 591 | 591 | 591 | 4,000 | 591 |
| 1993-07-21 | 599 | 599 | 591 | 591 | 9,000 | 591 |
| 1993-07-20 | 619 | 619 | 599 | 599 | 3,000 | 599 |
| 1993-07-19 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1993-07-16 | 620 | 621 | 615 | 615 | 11,000 | 615 |
| 1993-07-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-07-13 | 592 | 600 | 592 | 600 | 3,000 | 600 |
| 1993-07-12 | 592 | 592 | 591 | 591 | 3,000 | 591 |
| 1993-07-06 | 591 | 593 | 591 | 591 | 5,000 | 591 |
| 1993-07-02 | 640 | 640 | 600 | 600 | 3,000 | 600 |
| 1993-07-01 | 645 | 645 | 640 | 640 | 9,000 | 640 |
| 1993-06-30 | 645 | 650 | 640 | 640 | 16,000 | 640 |
| 1993-06-29 | 640 | 650 | 640 | 645 | 64,000 | 645 |
| 1993-06-28 | 600 | 630 | 599 | 630 | 44,000 | 630 |
| 1993-06-25 | 589 | 590 | 580 | 590 | 27,000 | 590 |
| 1993-06-24 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 1993-06-23 | 580 | 580 | 571 | 571 | 7,000 | 571 |
| 1993-06-22 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-06-21 | 600 | 605 | 600 | 600 | 7,000 | 600 |
| 1993-06-18 | 629 | 629 | 618 | 618 | 2,000 | 618 |
| 1993-06-16 | 639 | 639 | 639 | 639 | 4,000 | 639 |
| 1993-06-14 | 660 | 680 | 660 | 680 | 37,000 | 680 |
| 1993-06-11 | 618 | 618 | 610 | 610 | 12,000 | 610 |
| 1993-06-10 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1993-06-08 | 641 | 642 | 637 | 637 | 6,000 | 637 |
| 1993-06-07 | 641 | 645 | 640 | 642 | 11,000 | 642 |
| 1993-06-04 | 641 | 643 | 641 | 641 | 8,000 | 641 |
| 1993-06-03 | 641 | 651 | 641 | 645 | 13,000 | 645 |
| 1993-06-02 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1993-06-01 | 660 | 660 | 651 | 651 | 16,000 | 651 |
| 1993-05-31 | 655 | 655 | 655 | 655 | 12,000 | 655 |
| 1993-05-28 | 675 | 675 | 675 | 675 | 22,000 | 675 |
| 1993-05-27 | 641 | 675 | 641 | 675 | 20,000 | 675 |
| 1993-05-26 | 640 | 640 | 635 | 635 | 15,000 | 635 |
| 1993-05-25 | 690 | 695 | 680 | 690 | 28,000 | 690 |
| 1993-05-24 | 680 | 690 | 675 | 690 | 36,000 | 690 |
| 1993-05-21 | 660 | 680 | 660 | 680 | 54,000 | 680 |
| 1993-05-20 | 678 | 681 | 663 | 663 | 48,000 | 663 |
| 1993-05-19 | 642 | 675 | 642 | 668 | 52,000 | 668 |
| 1993-05-18 | 688 | 690 | 640 | 640 | 79,000 | 640 |
| 1993-05-17 | 630 | 671 | 630 | 671 | 108,000 | 671 |
| 1993-05-14 | 623 | 635 | 623 | 630 | 83,000 | 630 |
| 1993-05-13 | 580 | 603 | 580 | 603 | 68,000 | 603 |
| 1993-05-12 | 561 | 570 | 561 | 570 | 50,000 | 570 |
| 1993-05-11 | 560 | 565 | 560 | 560 | 8,000 | 560 |
| 1993-05-10 | 550 | 550 | 543 | 548 | 8,000 | 548 |
| 1993-05-07 | 530 | 530 | 530 | 530 | 15,000 | 530 |
| 1993-05-06 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1993-04-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-04-28 | 504 | 520 | 504 | 520 | 10,000 | 520 |
| 1993-04-27 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 1993-04-23 | 499 | 499 | 490 | 490 | 6,000 | 490 |
| 1993-04-22 | 498 | 499 | 498 | 499 | 5,000 | 499 |
| 1993-04-21 | 503 | 505 | 503 | 505 | 3,000 | 505 |
| 1993-04-20 | 504 | 504 | 500 | 502 | 13,000 | 502 |
| 1993-04-19 | 524 | 530 | 500 | 500 | 12,000 | 500 |
| 1993-04-16 | 514 | 532 | 514 | 520 | 20,000 | 520 |
| 1993-04-15 | 525 | 530 | 512 | 512 | 9,000 | 512 |
| 1993-04-14 | 520 | 530 | 515 | 519 | 43,000 | 519 |
| 1993-04-13 | 494 | 500 | 494 | 500 | 8,000 | 500 |
| 1993-04-12 | 518 | 518 | 509 | 518 | 19,000 | 518 |
| 1993-04-09 | 470 | 490 | 468 | 490 | 20,000 | 490 |
| 1993-04-08 | 467 | 467 | 467 | 467 | 5,000 | 467 |
| 1993-04-07 | 468 | 468 | 467 | 467 | 3,000 | 467 |
| 1993-04-06 | 468 | 468 | 467 | 467 | 4,000 | 467 |
| 1993-04-05 | 475 | 480 | 466 | 466 | 11,000 | 466 |
| 1993-04-02 | 475 | 480 | 470 | 480 | 5,000 | 480 |
| 1993-04-01 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1993-03-31 | 471 | 490 | 471 | 490 | 10,000 | 490 |
| 1993-03-30 | 457 | 466 | 457 | 466 | 15,000 | 466 |
| 1993-03-29 | 445 | 451 | 445 | 451 | 6,000 | 451 |
| 1993-03-26 | 443 | 450 | 443 | 445 | 6,000 | 445 |
| 1993-03-25 | 446 | 446 | 441 | 441 | 15,000 | 441 |
| 1993-03-24 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1993-03-22 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-03-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1993-03-18 | 426 | 429 | 425 | 429 | 3,000 | 429 |
| 1993-03-16 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1993-03-15 | 425 | 425 | 422 | 422 | 6,000 | 422 |
| 1993-03-12 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1993-03-11 | 440 | 440 | 431 | 435 | 3,000 | 435 |
| 1993-03-10 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 1993-03-09 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1993-03-08 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1993-03-05 | 450 | 460 | 450 | 460 | 14,000 | 460 |
| 1993-03-04 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1993-03-02 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-03-01 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1993-02-26 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1993-02-25 | 455 | 460 | 455 | 460 | 7,000 | 460 |
| 1993-02-24 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 1993-02-23 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1993-02-22 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-02-17 | 460 | 470 | 455 | 470 | 37,000 | 470 |
| 1993-02-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1993-02-15 | 457 | 460 | 457 | 460 | 6,000 | 460 |
| 1993-02-12 | 456 | 456 | 455 | 455 | 32,000 | 455 |
| 1993-02-10 | 455 | 455 | 451 | 451 | 16,000 | 451 |
| 1993-02-09 | 452 | 452 | 450 | 451 | 13,000 | 451 |
| 1993-02-08 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1993-02-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-02-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1993-02-01 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1993-01-29 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1993-01-28 | 465 | 465 | 465 | 465 | 20,000 | 465 |
| 1993-01-27 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 1993-01-26 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 1993-01-25 | 500 | 500 | 485 | 485 | 9,000 | 485 |
| 1993-01-22 | 495 | 495 | 494 | 495 | 19,000 | 495 |
| 1993-01-21 | 489 | 495 | 489 | 495 | 9,000 | 495 |
| 1993-01-20 | 495 | 495 | 492 | 492 | 6,000 | 492 |
| 1993-01-19 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 1993-01-18 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 1993-01-14 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 1993-01-13 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 1993-01-12 | 515 | 516 | 505 | 505 | 8,000 | 505 |
| 1993-01-11 | 495 | 515 | 495 | 515 | 44,000 | 515 |
| 1993-01-08 | 490 | 495 | 490 | 495 | 24,000 | 495 |
| 1993-01-07 | 485 | 490 | 485 | 490 | 26,000 | 490 |
| 1993-01-06 | 495 | 495 | 485 | 485 | 12,000 | 485 |
| 1993-01-05 | 495 | 495 | 495 | 495 | 11,000 | 495 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
