6493 (株)NITTAN の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 504 | 519 | 504 | 518 | 137,000 | 518 |
| 1996-12-26 | 494 | 499 | 494 | 499 | 3,000 | 499 |
| 1996-12-25 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 1996-12-20 | 540 | 540 | 509 | 509 | 24,000 | 509 |
| 1996-12-18 | 544 | 549 | 544 | 548 | 36,000 | 548 |
| 1996-12-17 | 520 | 544 | 520 | 544 | 4,000 | 544 |
| 1996-12-10 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1996-12-06 | 534 | 550 | 534 | 550 | 9,000 | 550 |
| 1996-12-05 | 511 | 530 | 511 | 530 | 2,000 | 530 |
| 1996-12-04 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1996-12-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-11-29 | 523 | 523 | 522 | 522 | 2,000 | 522 |
| 1996-11-28 | 522 | 530 | 522 | 522 | 5,000 | 522 |
| 1996-11-27 | 530 | 530 | 522 | 522 | 6,000 | 522 |
| 1996-11-26 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 1996-11-25 | 531 | 531 | 531 | 531 | 6,000 | 531 |
| 1996-11-22 | 531 | 536 | 531 | 535 | 21,000 | 535 |
| 1996-11-21 | 550 | 560 | 550 | 550 | 25,000 | 550 |
| 1996-11-20 | 565 | 565 | 560 | 560 | 38,000 | 560 |
| 1996-11-19 | 565 | 565 | 560 | 560 | 19,000 | 560 |
| 1996-11-18 | 565 | 565 | 565 | 565 | 12,000 | 565 |
| 1996-11-14 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 1996-11-13 | 567 | 570 | 565 | 565 | 19,000 | 565 |
| 1996-11-12 | 585 | 585 | 565 | 565 | 4,000 | 565 |
| 1996-11-08 | 576 | 576 | 546 | 546 | 4,000 | 546 |
| 1996-11-07 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 1996-11-06 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 1996-11-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-11-01 | 586 | 586 | 586 | 586 | 8,000 | 586 |
| 1996-10-31 | 587 | 587 | 586 | 586 | 7,000 | 586 |
| 1996-10-28 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1996-10-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-10-23 | 587 | 587 | 586 | 586 | 5,000 | 586 |
| 1996-10-22 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1996-10-21 | 580 | 600 | 580 | 600 | 12,000 | 600 |
| 1996-10-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-10-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1996-10-16 | 575 | 578 | 575 | 578 | 7,000 | 578 |
| 1996-10-15 | 580 | 580 | 570 | 575 | 6,000 | 575 |
| 1996-10-14 | 597 | 597 | 580 | 581 | 9,000 | 581 |
| 1996-10-11 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1996-10-09 | 620 | 625 | 605 | 625 | 6,000 | 625 |
| 1996-10-08 | 606 | 612 | 606 | 612 | 4,000 | 612 |
| 1996-10-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1996-10-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-10-03 | 625 | 629 | 625 | 628 | 63,000 | 628 |
| 1996-10-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-10-01 | 605 | 630 | 605 | 630 | 2,000 | 630 |
| 1996-09-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-09-26 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1996-09-25 | 609 | 610 | 605 | 605 | 7,000 | 605 |
| 1996-09-24 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-09-20 | 607 | 610 | 607 | 610 | 4,000 | 610 |
| 1996-09-19 | 620 | 625 | 620 | 622 | 6,000 | 622 |
| 1996-09-18 | 623 | 625 | 622 | 625 | 818,000 | 625 |
| 1996-09-17 | 636 | 636 | 622 | 623 | 815,000 | 623 |
| 1996-09-13 | 620 | 630 | 620 | 622 | 13,000 | 622 |
| 1996-09-12 | 622 | 625 | 620 | 620 | 5,000 | 620 |
| 1996-09-11 | 599 | 623 | 599 | 623 | 9,000 | 623 |
| 1996-09-10 | 599 | 600 | 599 | 600 | 8,000 | 600 |
| 1996-09-09 | 590 | 600 | 590 | 599 | 8,000 | 599 |
| 1996-09-06 | 585 | 590 | 585 | 585 | 5,000 | 585 |
| 1996-09-05 | 575 | 595 | 575 | 595 | 25,000 | 595 |
| 1996-09-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-09-03 | 605 | 605 | 600 | 600 | 10,000 | 600 |
| 1996-08-30 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1996-08-29 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1996-08-28 | 621 | 629 | 615 | 629 | 9,000 | 629 |
| 1996-08-23 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1996-08-22 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1996-08-20 | 629 | 639 | 629 | 639 | 18,000 | 639 |
| 1996-08-19 | 628 | 629 | 628 | 629 | 6,000 | 629 |
| 1996-08-16 | 620 | 630 | 620 | 630 | 10,000 | 630 |
| 1996-08-15 | 599 | 620 | 599 | 620 | 5,000 | 620 |
| 1996-08-14 | 591 | 600 | 591 | 600 | 16,000 | 600 |
| 1996-08-13 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1996-08-12 | 581 | 590 | 581 | 590 | 6,000 | 590 |
| 1996-08-08 | 591 | 600 | 591 | 591 | 29,000 | 591 |
| 1996-08-07 | 605 | 605 | 591 | 591 | 13,000 | 591 |
| 1996-08-06 | 600 | 605 | 600 | 605 | 14,000 | 605 |
| 1996-08-05 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 1996-08-02 | 600 | 610 | 600 | 600 | 6,000 | 600 |
| 1996-08-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-07-31 | 575 | 600 | 575 | 600 | 6,000 | 600 |
| 1996-07-30 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1996-07-26 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1996-07-25 | 619 | 625 | 615 | 620 | 11,000 | 620 |
| 1996-07-24 | 620 | 625 | 620 | 625 | 12,000 | 625 |
| 1996-07-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-07-22 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-07-19 | 645 | 645 | 637 | 645 | 5,000 | 645 |
| 1996-07-18 | 630 | 650 | 630 | 650 | 14,000 | 650 |
| 1996-07-17 | 630 | 647 | 630 | 630 | 27,000 | 630 |
| 1996-07-16 | 630 | 630 | 625 | 629 | 22,000 | 629 |
| 1996-07-15 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 1996-07-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1996-07-10 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1996-07-09 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1996-07-08 | 635 | 647 | 635 | 640 | 34,000 | 640 |
| 1996-07-05 | 640 | 650 | 640 | 650 | 62,000 | 650 |
| 1996-07-04 | 634 | 650 | 634 | 650 | 24,000 | 650 |
| 1996-07-03 | 644 | 644 | 644 | 644 | 5,000 | 644 |
| 1996-07-02 | 646 | 647 | 646 | 647 | 2,000 | 647 |
| 1996-07-01 | 629 | 647 | 629 | 647 | 17,000 | 647 |
| 1996-06-28 | 620 | 630 | 620 | 630 | 34,000 | 630 |
| 1996-06-27 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1996-06-26 | 629 | 629 | 620 | 620 | 5,000 | 620 |
| 1996-06-25 | 655 | 655 | 630 | 630 | 26,000 | 630 |
| 1996-06-24 | 647 | 650 | 647 | 647 | 12,000 | 647 |
| 1996-06-21 | 645 | 647 | 645 | 647 | 10,000 | 647 |
| 1996-06-20 | 640 | 655 | 640 | 655 | 12,000 | 655 |
| 1996-06-19 | 665 | 665 | 655 | 655 | 12,000 | 655 |
| 1996-06-18 | 644 | 655 | 644 | 655 | 38,000 | 655 |
| 1996-06-17 | 643 | 645 | 630 | 645 | 18,000 | 645 |
| 1996-06-14 | 631 | 643 | 630 | 643 | 12,000 | 643 |
| 1996-06-13 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1996-06-12 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1996-06-11 | 632 | 632 | 630 | 630 | 6,000 | 630 |
| 1996-06-07 | 640 | 645 | 633 | 645 | 29,000 | 645 |
| 1996-06-06 | 645 | 645 | 640 | 640 | 5,000 | 640 |
| 1996-06-05 | 645 | 650 | 640 | 640 | 16,000 | 640 |
| 1996-06-04 | 658 | 659 | 649 | 659 | 15,000 | 659 |
| 1996-06-03 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 1996-05-31 | 669 | 669 | 666 | 666 | 6,000 | 666 |
| 1996-05-30 | 655 | 670 | 655 | 670 | 27,000 | 670 |
| 1996-05-29 | 655 | 657 | 655 | 655 | 10,000 | 655 |
| 1996-05-28 | 656 | 656 | 655 | 655 | 6,000 | 655 |
| 1996-05-27 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1996-05-24 | 689 | 689 | 670 | 680 | 14,000 | 680 |
| 1996-05-23 | 677 | 699 | 677 | 699 | 84,000 | 699 |
| 1996-05-22 | 660 | 677 | 658 | 677 | 46,000 | 677 |
| 1996-05-21 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1996-05-20 | 660 | 683 | 660 | 683 | 6,000 | 683 |
| 1996-05-17 | 679 | 680 | 658 | 680 | 15,000 | 680 |
| 1996-05-16 | 679 | 680 | 670 | 680 | 23,000 | 680 |
| 1996-05-15 | 675 | 687 | 675 | 680 | 37,000 | 680 |
| 1996-05-14 | 670 | 689 | 670 | 689 | 88,000 | 689 |
| 1996-05-13 | 696 | 700 | 696 | 698 | 32,000 | 698 |
| 1996-05-10 | 670 | 695 | 670 | 695 | 126,000 | 695 |
| 1996-05-09 | 670 | 680 | 664 | 675 | 116,000 | 675 |
| 1996-05-08 | 646 | 673 | 640 | 670 | 42,000 | 670 |
| 1996-05-07 | 645 | 647 | 640 | 640 | 14,000 | 640 |
| 1996-05-02 | 639 | 655 | 632 | 653 | 36,000 | 653 |
| 1996-05-01 | 630 | 637 | 630 | 637 | 7,000 | 637 |
| 1996-04-30 | 635 | 635 | 630 | 630 | 9,000 | 630 |
| 1996-04-26 | 654 | 654 | 631 | 653 | 32,000 | 653 |
| 1996-04-25 | 640 | 658 | 640 | 655 | 20,000 | 655 |
| 1996-04-24 | 639 | 647 | 639 | 640 | 16,000 | 640 |
| 1996-04-23 | 632 | 632 | 622 | 623 | 15,000 | 623 |
| 1996-04-22 | 622 | 635 | 622 | 632 | 16,000 | 632 |
| 1996-04-19 | 620 | 632 | 611 | 632 | 17,000 | 632 |
| 1996-04-18 | 633 | 633 | 620 | 620 | 17,000 | 620 |
| 1996-04-17 | 632 | 642 | 631 | 631 | 51,000 | 631 |
| 1996-04-16 | 658 | 660 | 631 | 631 | 125,000 | 631 |
| 1996-04-15 | 640 | 660 | 631 | 648 | 76,000 | 648 |
| 1996-04-12 | 630 | 640 | 620 | 640 | 105,000 | 640 |
| 1996-04-11 | 592 | 612 | 591 | 605 | 29,000 | 605 |
| 1996-04-10 | 596 | 596 | 580 | 580 | 13,000 | 580 |
| 1996-04-09 | 573 | 599 | 573 | 596 | 17,000 | 596 |
| 1996-04-08 | 574 | 574 | 573 | 573 | 14,000 | 573 |
| 1996-04-05 | 571 | 571 | 565 | 570 | 21,000 | 570 |
| 1996-04-04 | 571 | 571 | 562 | 570 | 17,000 | 570 |
| 1996-04-03 | 576 | 577 | 576 | 576 | 20,000 | 576 |
| 1996-04-02 | 570 | 575 | 570 | 575 | 9,000 | 575 |
| 1996-04-01 | 562 | 580 | 558 | 580 | 12,000 | 580 |
| 1996-03-29 | 581 | 581 | 578 | 578 | 4,000 | 578 |
| 1996-03-28 | 551 | 571 | 551 | 571 | 3,000 | 571 |
| 1996-03-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-03-26 | 550 | 553 | 550 | 550 | 26,000 | 550 |
| 1996-03-25 | 550 | 550 | 545 | 545 | 7,000 | 545 |
| 1996-03-22 | 532 | 532 | 530 | 530 | 8,000 | 530 |
| 1996-03-21 | 540 | 541 | 530 | 530 | 34,000 | 530 |
| 1996-03-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-03-18 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1996-03-15 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-03-14 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1996-03-13 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1996-03-12 | 519 | 535 | 519 | 535 | 8,000 | 535 |
| 1996-03-11 | 530 | 530 | 520 | 520 | 23,000 | 520 |
| 1996-03-08 | 532 | 541 | 532 | 540 | 4,000 | 540 |
| 1996-03-07 | 549 | 549 | 541 | 541 | 69,000 | 541 |
| 1996-03-06 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1996-03-05 | 551 | 551 | 550 | 550 | 16,000 | 550 |
| 1996-03-04 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 1996-03-01 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1996-02-29 | 562 | 565 | 562 | 565 | 10,000 | 565 |
| 1996-02-28 | 552 | 562 | 552 | 562 | 12,000 | 562 |
| 1996-02-27 | 566 | 566 | 562 | 562 | 12,000 | 562 |
| 1996-02-26 | 569 | 569 | 566 | 566 | 4,000 | 566 |
| 1996-02-23 | 565 | 569 | 565 | 569 | 6,000 | 569 |
| 1996-02-22 | 562 | 570 | 562 | 570 | 13,000 | 570 |
| 1996-02-20 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 1996-02-19 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1996-02-16 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1996-02-15 | 618 | 618 | 590 | 590 | 68,000 | 590 |
| 1996-02-14 | 609 | 620 | 609 | 620 | 80,000 | 620 |
| 1996-02-13 | 600 | 610 | 592 | 605 | 38,000 | 605 |
| 1996-02-09 | 600 | 600 | 587 | 590 | 32,000 | 590 |
| 1996-02-08 | 580 | 585 | 572 | 585 | 34,000 | 585 |
| 1996-02-07 | 580 | 585 | 571 | 580 | 25,000 | 580 |
| 1996-02-06 | 571 | 580 | 571 | 580 | 14,000 | 580 |
| 1996-02-05 | 576 | 580 | 570 | 572 | 5,000 | 572 |
| 1996-02-02 | 575 | 582 | 575 | 577 | 19,000 | 577 |
| 1996-02-01 | 571 | 579 | 571 | 578 | 22,000 | 578 |
| 1996-01-31 | 585 | 585 | 565 | 580 | 10,000 | 580 |
| 1996-01-30 | 582 | 585 | 582 | 585 | 6,000 | 585 |
| 1996-01-29 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1996-01-26 | 575 | 590 | 575 | 590 | 8,000 | 590 |
| 1996-01-25 | 585 | 585 | 573 | 573 | 15,000 | 573 |
| 1996-01-24 | 579 | 579 | 575 | 575 | 7,000 | 575 |
| 1996-01-23 | 580 | 580 | 573 | 575 | 13,000 | 575 |
| 1996-01-22 | 591 | 591 | 571 | 571 | 3,000 | 571 |
| 1996-01-19 | 614 | 614 | 570 | 592 | 20,000 | 592 |
| 1996-01-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1996-01-17 | 615 | 618 | 605 | 605 | 52,000 | 605 |
| 1996-01-16 | 605 | 618 | 600 | 610 | 157,000 | 610 |
| 1996-01-12 | 582 | 595 | 582 | 589 | 34,000 | 589 |
| 1996-01-11 | 590 | 590 | 582 | 582 | 25,000 | 582 |
| 1996-01-10 | 590 | 590 | 585 | 586 | 44,000 | 586 |
| 1996-01-09 | 562 | 590 | 562 | 590 | 17,000 | 590 |
| 1996-01-08 | 565 | 583 | 565 | 569 | 6,000 | 569 |
| 1996-01-05 | 565 | 567 | 565 | 567 | 26,000 | 567 |
| 1996-01-04 | 569 | 585 | 565 | 585 | 24,000 | 585 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
