6493 (株)NITTAN の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3071572071472015,000720
1994-12-2972072871071539,000715
1994-12-2874074072872828,000728
1994-12-2771275571274166,000741
1994-12-2670371070071010,000710
1994-12-2271072070170245,000702
1994-12-2170072070070034,000700
1994-12-2069069668669617,000696
1994-12-1969269269069021,000690
1994-12-166906916906918,000691
1994-12-156906966906909,000690
1994-12-1470570568568524,000685
1994-12-1370570569970516,000705
1994-12-1270371470270519,000705
1994-12-0972973070270286,000702
1994-12-0875075073573974,000739
1994-12-07752770741741332,000741
1994-12-06736750723750181,000750
1994-12-0573773872573095,000730
1994-12-02710744710727286,000727
1994-12-0169070068370022,000700
1994-11-3068068868068010,000680
1994-11-2965066065066010,000660
1994-11-2866166165065014,000650
1994-11-2565866265865913,000659
1994-11-2465566065565537,000655
1994-11-2268568567567527,000675
1994-11-2170670770570521,000705
1994-11-1871371570570733,000707
1994-11-1769972069671375,000713
1994-11-1671271269669631,000696
1994-11-15699726690715134,000715
1994-11-146756766756764,000676
1994-11-1169969967569015,000690
1994-11-1068069668069612,000696
1994-11-096996996786787,000678
1994-11-0871071069570028,000700
1994-11-0770770770170112,000701
1994-11-0470071370071021,000710
1994-11-0268170067870023,000700
1994-10-3167069067067114,000671
1994-10-2868269067267216,000672
1994-10-2769969967868018,000680
1994-10-2667569967569923,000699
1994-10-2568068067567512,000675
1994-10-246816916816869,000686
1994-10-216856856706708,000670
1994-10-206706756656757,000675
1994-10-1969069067567511,000675
1994-10-186906906906907,000690
1994-10-1772572569069024,000690
1994-10-1468572068071567,000715
1994-10-1366267566067515,000675
1994-10-1265566565566010,000660
1994-10-1166566565065117,000651
1994-10-0766167666166516,000665
1994-10-066706706666665,000666
1994-10-0569269267268525,000685
1994-10-0471071068568538,000685
1994-10-03720730710710155,000710
1994-09-30689710685710134,000710
1994-09-2965168065168090,000680
1994-09-2864065064065015,000650
1994-09-276476476406406,000640
1994-09-2663063263063217,000632
1994-09-2263563562062517,000625
1994-09-216356406356405,000640
1994-09-2064364563564513,000645
1994-09-196406406406405,000640
1994-09-1664764764064010,000640
1994-09-1463564663563721,000637
1994-09-136226356226354,000635
1994-09-126506506356355,000635
1994-09-0963565063364728,000647
1994-09-0862064962064025,000640
1994-09-0763063062362315,000623
1994-09-066196256196256,000625
1994-09-056186186186183,000618
1994-09-026296296256256,000625
1994-09-0163063462063033,000630
1994-08-3163063063063010,000630
1994-08-3063163163063014,000630
1994-08-296506506306302,000630
1994-08-266596596536532,000653
1994-08-2566866966066112,000661
1994-08-2466166165565817,000658
1994-08-236206316206316,000631
1994-08-226216256206206,000620
1994-08-196586586406409,000640
1994-08-186686686686683,000668
1994-08-1767067065965911,000659
1994-08-1266867066167018,000670
1994-08-116686686686682,000668
1994-08-096696696696699,000669
1994-08-086696696696696,000669
1994-08-046806806806806,000680
1994-08-036806806706702,000670
1994-08-0269069068968913,000689
1994-08-016806806806804,000680
1994-07-296806806806802,000680
1994-07-2869469467067013,000670
1994-07-2771071869569522,000695
1994-07-2671171170070028,000700
1994-07-2571171169169136,000691
1994-07-2267169167069145,000691
1994-07-2168568567067018,000670
1994-07-206906906856853,000685
1994-07-1969570069570013,000700
1994-07-186837006836909,000690
1994-07-157107107027024,000702
1994-07-147107107107101,000710
1994-07-1371571569070454,000704
1994-07-1274074073073533,000735
1994-07-1174174573774028,000740
1994-07-08754764750760106,000760
1994-07-0773075472575496,000754
1994-07-0671072471072466,000724
1994-07-0570171070071037,000710
1994-07-0470072570070079,000700
1994-07-0171171169069057,000690
1994-06-30685720685714141,000714
1994-06-2968069067069061,000690
1994-06-2866868066867551,000675
1994-06-2766967066066252,000662
1994-06-24675685667679162,000679
1994-06-2363567063566665,000666
1994-06-2262063060663024,000630
1994-06-2163864063864020,000640
1994-06-2066066865166869,000668
1994-06-1763565063565032,000650
1994-06-1661863661363643,000636
1994-06-1561062061061328,000613
1994-06-146166296166209,000620
1994-06-1362964062063327,000633
1994-06-1062563262063216,000632
1994-06-0958361258359524,000595
1994-06-0858058058058014,000580
1994-06-0759059058158125,000581
1994-06-0659059058059014,000590
1994-06-0360060059059021,000590
1994-06-0260260260060020,000600
1994-06-016106106006019,000601
1994-05-3160360460060016,000600
1994-05-3061561560061012,000610
1994-05-2764064062062528,000625
1994-05-2663063961563952,000639
1994-05-2564064063063861,000638
1994-05-2462964062963030,000630
1994-05-2366266464064933,000649
1994-05-20645660645660242,000660
1994-05-19635640630640133,000640
1994-05-18639639627635139,000635
1994-05-17628640615635322,000635
1994-05-16603620600620149,000620
1994-05-1358260058259568,000595
1994-05-1260060058558831,000588
1994-05-11572601572590165,000590
1994-05-1055356555355525,000555
1994-05-095315495315495,000549
1994-05-065605605415415,000541
1994-05-025505505505502,000550
1994-04-285755755755752,000575
1994-04-2757958357557556,000575
1994-04-2657958455158340,000583
1994-04-25589595572580133,000580
1994-04-22545598545585182,000585
1994-04-215215355215358,000535
1994-04-205445445305306,000530
1994-04-185645645645645,000564
1994-04-1553956553256594,000565
1994-04-1349550149550110,000501
1994-04-124954954954953,000495
1994-04-114814814814815,000481
1994-04-084894894864868,000486
1994-04-0748148848148816,000488
1994-04-0647047447047410,000474
1994-04-054704704664663,000466
1994-04-0447647646646612,000466
1994-04-014864864864862,000486
1994-03-294894894864863,000486
1994-03-2849049948649913,000499
1994-03-2549049549049014,000490
1994-03-244884904884905,000490
1994-03-234954954904907,000490
1994-03-225015014954957,000495
1994-03-185055055005008,000500
1994-03-175095105095094,000509
1994-03-165125125105106,000510
1994-03-1551051551051219,000512
1994-03-1451051050151010,000510
1994-03-115105105105108,000510
1994-03-1049951049951016,000510
1994-03-0948850048749960,000499
1994-03-0848849348848813,000488
1994-03-075065064864868,000486
1994-03-0451851850150615,000506
1994-03-0348052048052049,000520
1994-03-0247547847547529,000475
1994-03-014694694694692,000469
1994-02-284644644644642,000464
1994-02-2546146245545717,000457
1994-02-2445546245545528,000455
1994-02-2346046145445419,000454
1994-02-2246546545545512,000455
1994-02-2147047547047510,000475
1994-02-184704704654706,000470
1994-02-174654654654654,000465
1994-02-164654654644645,000464
1994-02-154674674644654,000465
1994-02-144804804804802,000480
1994-02-104804804754757,000475
1994-02-095005004804804,000480
1994-02-084965004955007,000500
1994-02-074854864814815,000481
1994-02-044864904864865,000486
1994-02-034904904904902,000490
1994-02-024904904904902,000490
1994-02-014904904904907,000490
1994-01-3147049047048511,000485
1994-01-284614614614611,000461
1994-01-2746446445546014,000460
1994-01-254814814814813,000481
1994-01-214864864864861,000486
1994-01-204814824814822,000482
1994-01-194784784784782,000478
1994-01-184714744714733,000473
1994-01-174704704704703,000470
1994-01-144584684584685,000468
1994-01-114434434434434,000443
1994-01-104434434434432,000443
1994-01-074334334334331,000433
1994-01-054234234234232,000423

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