6493 (株)NITTAN の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 560 | 570 | 560 | 570 | 40,000 | 570 |
| 1995-12-28 | 570 | 592 | 560 | 560 | 55,000 | 560 |
| 1995-12-27 | 568 | 575 | 567 | 575 | 16,000 | 575 |
| 1995-12-26 | 570 | 570 | 558 | 568 | 6,000 | 568 |
| 1995-12-25 | 569 | 569 | 568 | 569 | 28,000 | 569 |
| 1995-12-22 | 571 | 571 | 568 | 568 | 14,000 | 568 |
| 1995-12-21 | 537 | 570 | 535 | 569 | 34,000 | 569 |
| 1995-12-20 | 527 | 537 | 517 | 537 | 7,000 | 537 |
| 1995-12-19 | 546 | 546 | 541 | 541 | 16,000 | 541 |
| 1995-12-18 | 547 | 547 | 546 | 546 | 6,000 | 546 |
| 1995-12-15 | 544 | 546 | 544 | 545 | 5,000 | 545 |
| 1995-12-14 | 533 | 540 | 531 | 531 | 23,000 | 531 |
| 1995-12-13 | 554 | 555 | 540 | 540 | 5,000 | 540 |
| 1995-12-12 | 540 | 560 | 540 | 560 | 23,000 | 560 |
| 1995-12-11 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1995-12-08 | 531 | 535 | 530 | 530 | 8,000 | 530 |
| 1995-12-07 | 530 | 531 | 530 | 531 | 6,000 | 531 |
| 1995-12-06 | 516 | 518 | 516 | 518 | 8,000 | 518 |
| 1995-12-05 | 516 | 516 | 515 | 516 | 5,000 | 516 |
| 1995-12-04 | 521 | 525 | 516 | 516 | 20,000 | 516 |
| 1995-12-01 | 515 | 525 | 515 | 525 | 7,000 | 525 |
| 1995-11-30 | 517 | 517 | 512 | 512 | 6,000 | 512 |
| 1995-11-29 | 524 | 524 | 517 | 517 | 7,000 | 517 |
| 1995-11-28 | 510 | 510 | 510 | 510 | 18,000 | 510 |
| 1995-11-27 | 520 | 538 | 520 | 530 | 7,000 | 530 |
| 1995-11-24 | 520 | 529 | 520 | 529 | 5,000 | 529 |
| 1995-11-22 | 511 | 512 | 510 | 510 | 8,000 | 510 |
| 1995-11-20 | 529 | 529 | 501 | 505 | 8,000 | 505 |
| 1995-11-17 | 505 | 529 | 505 | 529 | 9,000 | 529 |
| 1995-11-16 | 530 | 555 | 530 | 555 | 22,000 | 555 |
| 1995-11-15 | 565 | 565 | 550 | 560 | 9,000 | 560 |
| 1995-11-14 | 545 | 565 | 545 | 560 | 47,000 | 560 |
| 1995-11-13 | 525 | 550 | 521 | 545 | 16,000 | 545 |
| 1995-11-10 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 1995-11-09 | 526 | 530 | 525 | 525 | 5,000 | 525 |
| 1995-11-08 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1995-11-07 | 525 | 535 | 525 | 526 | 4,000 | 526 |
| 1995-11-02 | 534 | 535 | 519 | 535 | 16,000 | 535 |
| 1995-11-01 | 535 | 535 | 535 | 535 | 11,000 | 535 |
| 1995-10-31 | 525 | 535 | 525 | 535 | 25,000 | 535 |
| 1995-10-30 | 525 | 526 | 510 | 526 | 7,000 | 526 |
| 1995-10-27 | 548 | 548 | 527 | 527 | 27,000 | 527 |
| 1995-10-26 | 553 | 553 | 545 | 548 | 14,000 | 548 |
| 1995-10-25 | 555 | 555 | 536 | 554 | 39,000 | 554 |
| 1995-10-24 | 541 | 560 | 535 | 555 | 89,000 | 555 |
| 1995-10-23 | 523 | 540 | 523 | 540 | 65,000 | 540 |
| 1995-10-20 | 510 | 525 | 510 | 520 | 53,000 | 520 |
| 1995-10-19 | 496 | 509 | 496 | 503 | 10,000 | 503 |
| 1995-10-18 | 491 | 501 | 491 | 501 | 12,000 | 501 |
| 1995-10-17 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1995-10-16 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-10-13 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 1995-10-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-10-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-10-06 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1995-10-05 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1995-10-04 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1995-10-03 | 494 | 494 | 493 | 493 | 3,000 | 493 |
| 1995-10-02 | 490 | 492 | 490 | 492 | 3,000 | 492 |
| 1995-09-27 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1995-09-26 | 504 | 504 | 504 | 504 | 8,000 | 504 |
| 1995-09-25 | 492 | 503 | 492 | 503 | 10,000 | 503 |
| 1995-09-22 | 491 | 492 | 491 | 492 | 18,000 | 492 |
| 1995-09-21 | 491 | 491 | 490 | 490 | 5,000 | 490 |
| 1995-09-20 | 500 | 503 | 500 | 501 | 3,000 | 501 |
| 1995-09-19 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-09-18 | 510 | 512 | 510 | 510 | 23,000 | 510 |
| 1995-09-14 | 506 | 510 | 506 | 510 | 7,000 | 510 |
| 1995-09-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-09-12 | 505 | 505 | 504 | 505 | 8,000 | 505 |
| 1995-09-11 | 504 | 505 | 504 | 504 | 17,000 | 504 |
| 1995-09-08 | 500 | 505 | 500 | 505 | 16,000 | 505 |
| 1995-09-07 | 501 | 501 | 500 | 500 | 24,000 | 500 |
| 1995-09-06 | 505 | 505 | 505 | 505 | 14,000 | 505 |
| 1995-09-05 | 501 | 510 | 501 | 510 | 6,000 | 510 |
| 1995-09-04 | 505 | 505 | 505 | 505 | 17,000 | 505 |
| 1995-09-01 | 494 | 500 | 491 | 500 | 15,000 | 500 |
| 1995-08-31 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1995-08-30 | 502 | 503 | 495 | 495 | 14,000 | 495 |
| 1995-08-29 | 497 | 500 | 491 | 491 | 11,000 | 491 |
| 1995-08-28 | 492 | 497 | 492 | 497 | 6,000 | 497 |
| 1995-08-25 | 491 | 491 | 491 | 491 | 9,000 | 491 |
| 1995-08-24 | 490 | 490 | 485 | 490 | 6,000 | 490 |
| 1995-08-23 | 491 | 491 | 485 | 485 | 31,000 | 485 |
| 1995-08-22 | 500 | 500 | 489 | 489 | 6,000 | 489 |
| 1995-08-18 | 510 | 510 | 503 | 503 | 8,000 | 503 |
| 1995-08-17 | 501 | 510 | 501 | 510 | 12,000 | 510 |
| 1995-08-16 | 491 | 500 | 490 | 500 | 15,000 | 500 |
| 1995-08-15 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 1995-08-14 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 1995-08-11 | 461 | 464 | 461 | 464 | 6,000 | 464 |
| 1995-08-09 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-08-08 | 470 | 470 | 460 | 460 | 7,000 | 460 |
| 1995-08-07 | 470 | 472 | 470 | 472 | 5,000 | 472 |
| 1995-08-04 | 471 | 475 | 471 | 475 | 3,000 | 475 |
| 1995-08-03 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1995-08-02 | 474 | 474 | 470 | 470 | 6,000 | 470 |
| 1995-08-01 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1995-07-31 | 474 | 476 | 474 | 475 | 12,000 | 475 |
| 1995-07-28 | 474 | 474 | 474 | 474 | 6,000 | 474 |
| 1995-07-27 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 1995-07-26 | 475 | 480 | 475 | 475 | 6,000 | 475 |
| 1995-07-25 | 494 | 494 | 485 | 485 | 10,000 | 485 |
| 1995-07-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1995-07-20 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1995-07-19 | 492 | 492 | 489 | 489 | 9,000 | 489 |
| 1995-07-18 | 492 | 500 | 490 | 492 | 22,000 | 492 |
| 1995-07-17 | 491 | 492 | 491 | 492 | 7,000 | 492 |
| 1995-07-14 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1995-07-13 | 490 | 491 | 490 | 491 | 27,000 | 491 |
| 1995-07-12 | 480 | 495 | 480 | 490 | 8,000 | 490 |
| 1995-07-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-07-07 | 459 | 464 | 459 | 464 | 18,000 | 464 |
| 1995-07-06 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 1995-07-05 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 1995-07-04 | 465 | 465 | 464 | 464 | 7,000 | 464 |
| 1995-07-03 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1995-06-30 | 467 | 480 | 467 | 480 | 18,000 | 480 |
| 1995-06-29 | 467 | 477 | 467 | 472 | 4,000 | 472 |
| 1995-06-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-06-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-06-23 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-06-22 | 446 | 446 | 445 | 445 | 4,000 | 445 |
| 1995-06-21 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1995-06-20 | 445 | 445 | 444 | 445 | 4,000 | 445 |
| 1995-06-16 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1995-06-15 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 1995-06-14 | 444 | 444 | 432 | 435 | 29,000 | 435 |
| 1995-06-13 | 460 | 460 | 450 | 450 | 9,000 | 450 |
| 1995-06-12 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1995-06-09 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 1995-06-08 | 472 | 473 | 472 | 472 | 11,000 | 472 |
| 1995-06-07 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1995-06-06 | 499 | 499 | 480 | 480 | 11,000 | 480 |
| 1995-06-05 | 492 | 502 | 491 | 491 | 18,000 | 491 |
| 1995-06-02 | 495 | 496 | 491 | 491 | 30,000 | 491 |
| 1995-06-01 | 490 | 490 | 471 | 476 | 7,000 | 476 |
| 1995-05-31 | 491 | 493 | 490 | 490 | 10,000 | 490 |
| 1995-05-29 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1995-05-26 | 505 | 505 | 499 | 500 | 11,000 | 500 |
| 1995-05-25 | 519 | 520 | 505 | 515 | 23,000 | 515 |
| 1995-05-24 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1995-05-23 | 502 | 503 | 500 | 500 | 25,000 | 500 |
| 1995-05-22 | 518 | 518 | 500 | 501 | 10,000 | 501 |
| 1995-05-19 | 556 | 557 | 520 | 520 | 4,000 | 520 |
| 1995-05-18 | 560 | 560 | 550 | 560 | 8,000 | 560 |
| 1995-05-17 | 551 | 551 | 540 | 550 | 22,000 | 550 |
| 1995-05-16 | 560 | 560 | 550 | 560 | 5,000 | 560 |
| 1995-05-15 | 578 | 590 | 560 | 560 | 42,000 | 560 |
| 1995-05-12 | 574 | 590 | 567 | 568 | 57,000 | 568 |
| 1995-05-11 | 597 | 597 | 560 | 560 | 67,000 | 560 |
| 1995-05-10 | 549 | 588 | 549 | 587 | 72,000 | 587 |
| 1995-05-09 | 550 | 550 | 535 | 550 | 19,000 | 550 |
| 1995-05-08 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 1995-05-02 | 541 | 541 | 531 | 531 | 6,000 | 531 |
| 1995-05-01 | 531 | 531 | 520 | 530 | 8,000 | 530 |
| 1995-04-28 | 541 | 541 | 541 | 541 | 7,000 | 541 |
| 1995-04-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1995-04-26 | 532 | 542 | 532 | 542 | 9,000 | 542 |
| 1995-04-25 | 545 | 553 | 540 | 542 | 14,000 | 542 |
| 1995-04-24 | 550 | 551 | 542 | 542 | 11,000 | 542 |
| 1995-04-21 | 542 | 550 | 521 | 521 | 41,000 | 521 |
| 1995-04-20 | 510 | 534 | 510 | 534 | 10,000 | 534 |
| 1995-04-19 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-04-18 | 526 | 539 | 526 | 527 | 11,000 | 527 |
| 1995-04-17 | 518 | 518 | 508 | 508 | 4,000 | 508 |
| 1995-04-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-04-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-04-11 | 510 | 510 | 500 | 510 | 8,000 | 510 |
| 1995-04-10 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1995-04-06 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1995-04-05 | 500 | 511 | 500 | 511 | 5,000 | 511 |
| 1995-04-04 | 515 | 515 | 505 | 510 | 10,000 | 510 |
| 1995-04-03 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-03-31 | 536 | 537 | 525 | 525 | 8,000 | 525 |
| 1995-03-30 | 521 | 534 | 520 | 534 | 9,000 | 534 |
| 1995-03-29 | 544 | 548 | 531 | 531 | 11,000 | 531 |
| 1995-03-28 | 521 | 521 | 515 | 520 | 10,000 | 520 |
| 1995-03-27 | 515 | 515 | 508 | 511 | 29,000 | 511 |
| 1995-03-24 | 510 | 515 | 510 | 515 | 14,000 | 515 |
| 1995-03-23 | 501 | 519 | 501 | 510 | 166,000 | 510 |
| 1995-03-22 | 502 | 502 | 490 | 501 | 171,000 | 501 |
| 1995-03-20 | 522 | 522 | 510 | 510 | 5,000 | 510 |
| 1995-03-17 | 530 | 530 | 520 | 522 | 7,000 | 522 |
| 1995-03-16 | 530 | 540 | 530 | 531 | 15,000 | 531 |
| 1995-03-15 | 530 | 550 | 530 | 540 | 10,000 | 540 |
| 1995-03-14 | 548 | 550 | 531 | 531 | 11,000 | 531 |
| 1995-03-13 | 560 | 560 | 537 | 538 | 8,000 | 538 |
| 1995-03-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-03-09 | 551 | 569 | 551 | 569 | 7,000 | 569 |
| 1995-03-08 | 570 | 570 | 545 | 546 | 15,000 | 546 |
| 1995-03-07 | 600 | 600 | 570 | 571 | 23,000 | 571 |
| 1995-03-06 | 590 | 605 | 589 | 595 | 47,000 | 595 |
| 1995-03-03 | 547 | 580 | 547 | 561 | 76,000 | 561 |
| 1995-03-02 | 560 | 560 | 545 | 557 | 19,000 | 557 |
| 1995-03-01 | 540 | 546 | 540 | 540 | 15,000 | 540 |
| 1995-02-28 | 520 | 540 | 520 | 531 | 8,000 | 531 |
| 1995-02-27 | 540 | 540 | 530 | 530 | 17,000 | 530 |
| 1995-02-24 | 550 | 552 | 550 | 552 | 37,000 | 552 |
| 1995-02-23 | 546 | 553 | 546 | 550 | 21,000 | 550 |
| 1995-02-22 | 551 | 555 | 550 | 550 | 15,000 | 550 |
| 1995-02-21 | 551 | 555 | 551 | 555 | 16,000 | 555 |
| 1995-02-20 | 550 | 561 | 550 | 561 | 26,000 | 561 |
| 1995-02-17 | 555 | 560 | 550 | 550 | 21,000 | 550 |
| 1995-02-16 | 562 | 562 | 555 | 555 | 8,000 | 555 |
| 1995-02-15 | 570 | 570 | 563 | 570 | 31,000 | 570 |
| 1995-02-14 | 569 | 571 | 569 | 571 | 23,000 | 571 |
| 1995-02-10 | 570 | 570 | 565 | 570 | 17,000 | 570 |
| 1995-02-09 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 1995-02-08 | 596 | 596 | 585 | 585 | 5,000 | 585 |
| 1995-02-07 | 591 | 599 | 591 | 599 | 13,000 | 599 |
| 1995-02-06 | 567 | 586 | 567 | 585 | 173,000 | 585 |
| 1995-02-03 | 586 | 587 | 577 | 577 | 20,000 | 577 |
| 1995-02-02 | 576 | 592 | 576 | 590 | 13,000 | 590 |
| 1995-02-01 | 562 | 585 | 562 | 583 | 23,000 | 583 |
| 1995-01-31 | 589 | 589 | 565 | 565 | 28,000 | 565 |
| 1995-01-30 | 634 | 634 | 600 | 600 | 21,000 | 600 |
| 1995-01-27 | 623 | 632 | 623 | 628 | 46,000 | 628 |
| 1995-01-26 | 627 | 633 | 627 | 630 | 36,000 | 630 |
| 1995-01-25 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1995-01-24 | 602 | 610 | 602 | 606 | 27,000 | 606 |
| 1995-01-23 | 602 | 602 | 600 | 602 | 46,000 | 602 |
| 1995-01-20 | 643 | 643 | 620 | 622 | 21,000 | 622 |
| 1995-01-19 | 651 | 660 | 641 | 644 | 25,000 | 644 |
| 1995-01-18 | 671 | 671 | 659 | 660 | 29,000 | 660 |
| 1995-01-17 | 700 | 700 | 661 | 661 | 6,000 | 661 |
| 1995-01-13 | 701 | 701 | 690 | 690 | 15,000 | 690 |
| 1995-01-12 | 700 | 715 | 700 | 701 | 14,000 | 701 |
| 1995-01-11 | 685 | 700 | 676 | 690 | 30,000 | 690 |
| 1995-01-10 | 685 | 690 | 672 | 680 | 50,000 | 680 |
| 1995-01-09 | 685 | 687 | 685 | 685 | 20,000 | 685 |
| 1995-01-06 | 715 | 715 | 700 | 700 | 33,000 | 700 |
| 1995-01-05 | 721 | 721 | 699 | 718 | 12,000 | 718 |
| 1995-01-04 | 726 | 726 | 710 | 710 | 21,000 | 710 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株