6493 (株)NITTAN の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 140 | 140 | 130 | 140 | 9,000 | 140 |
| 1997-12-26 | 140 | 140 | 126 | 126 | 7,000 | 126 |
| 1997-12-25 | 151 | 160 | 151 | 160 | 20,000 | 160 |
| 1997-12-24 | 123 | 125 | 120 | 121 | 35,000 | 121 |
| 1997-12-22 | 120 | 125 | 120 | 123 | 64,000 | 123 |
| 1997-12-19 | 150 | 150 | 140 | 145 | 22,000 | 145 |
| 1997-12-18 | 162 | 163 | 155 | 156 | 57,000 | 156 |
| 1997-12-17 | 161 | 162 | 157 | 157 | 24,000 | 157 |
| 1997-12-16 | 167 | 167 | 160 | 160 | 6,000 | 160 |
| 1997-12-15 | 176 | 176 | 167 | 168 | 5,000 | 168 |
| 1997-12-12 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 1997-12-11 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1997-12-10 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1997-12-09 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 1997-12-08 | 192 | 192 | 191 | 191 | 76,000 | 191 |
| 1997-12-05 | 200 | 210 | 190 | 190 | 24,000 | 190 |
| 1997-12-04 | 198 | 198 | 191 | 191 | 6,000 | 191 |
| 1997-12-03 | 199 | 199 | 199 | 199 | 7,000 | 199 |
| 1997-12-02 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 1997-12-01 | 198 | 200 | 198 | 200 | 9,000 | 200 |
| 1997-11-28 | 199 | 199 | 199 | 199 | 12,000 | 199 |
| 1997-11-27 | 200 | 200 | 199 | 199 | 9,000 | 199 |
| 1997-11-26 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1997-11-25 | 219 | 219 | 216 | 216 | 12,000 | 216 |
| 1997-11-21 | 220 | 220 | 214 | 220 | 14,000 | 220 |
| 1997-11-20 | 220 | 220 | 219 | 220 | 5,000 | 220 |
| 1997-11-19 | 228 | 228 | 225 | 225 | 5,000 | 225 |
| 1997-11-18 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 1997-11-17 | 204 | 207 | 204 | 207 | 3,000 | 207 |
| 1997-11-14 | 209 | 209 | 202 | 202 | 9,000 | 202 |
| 1997-11-13 | 205 | 205 | 202 | 204 | 16,000 | 204 |
| 1997-11-12 | 205 | 216 | 204 | 204 | 10,000 | 204 |
| 1997-11-11 | 204 | 204 | 202 | 202 | 5,000 | 202 |
| 1997-11-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1997-11-07 | 201 | 206 | 201 | 202 | 15,000 | 202 |
| 1997-11-06 | 230 | 230 | 216 | 216 | 8,000 | 216 |
| 1997-11-05 | 240 | 240 | 230 | 230 | 6,000 | 230 |
| 1997-11-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1997-10-31 | 233 | 235 | 229 | 235 | 12,000 | 235 |
| 1997-10-30 | 235 | 238 | 235 | 238 | 4,000 | 238 |
| 1997-10-29 | 229 | 245 | 229 | 244 | 21,000 | 244 |
| 1997-10-28 | 216 | 229 | 210 | 229 | 46,000 | 229 |
| 1997-10-27 | 225 | 227 | 225 | 225 | 6,000 | 225 |
| 1997-10-24 | 211 | 225 | 211 | 225 | 28,000 | 225 |
| 1997-10-23 | 221 | 225 | 216 | 216 | 68,000 | 216 |
| 1997-10-22 | 201 | 215 | 200 | 215 | 86,000 | 215 |
| 1997-10-21 | 200 | 205 | 200 | 200 | 38,000 | 200 |
| 1997-10-20 | 200 | 201 | 200 | 200 | 28,000 | 200 |
| 1997-10-17 | 198 | 202 | 195 | 201 | 53,000 | 201 |
| 1997-10-16 | 202 | 202 | 197 | 197 | 4,000 | 197 |
| 1997-10-15 | 200 | 200 | 197 | 197 | 10,000 | 197 |
| 1997-10-14 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1997-10-13 | 203 | 203 | 200 | 200 | 44,000 | 200 |
| 1997-10-09 | 200 | 205 | 200 | 203 | 45,000 | 203 |
| 1997-10-08 | 204 | 205 | 200 | 200 | 22,000 | 200 |
| 1997-10-07 | 205 | 210 | 200 | 200 | 16,000 | 200 |
| 1997-10-06 | 193 | 200 | 192 | 200 | 10,000 | 200 |
| 1997-10-03 | 192 | 192 | 192 | 192 | 20,000 | 192 |
| 1997-10-02 | 201 | 201 | 200 | 200 | 8,000 | 200 |
| 1997-10-01 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 1997-09-30 | 201 | 206 | 200 | 200 | 26,000 | 200 |
| 1997-09-29 | 217 | 218 | 211 | 211 | 11,000 | 211 |
| 1997-09-26 | 240 | 240 | 220 | 220 | 25,000 | 220 |
| 1997-09-25 | 260 | 260 | 245 | 245 | 12,000 | 245 |
| 1997-09-24 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 1997-09-22 | 245 | 245 | 240 | 245 | 19,000 | 245 |
| 1997-09-19 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1997-09-18 | 240 | 241 | 234 | 239 | 10,000 | 239 |
| 1997-09-17 | 255 | 255 | 239 | 239 | 15,000 | 239 |
| 1997-09-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1997-09-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1997-09-11 | 262 | 264 | 260 | 264 | 10,000 | 264 |
| 1997-09-10 | 249 | 252 | 249 | 252 | 79,000 | 252 |
| 1997-09-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-09-08 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1997-09-05 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 1997-09-04 | 278 | 278 | 270 | 270 | 3,000 | 270 |
| 1997-09-02 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1997-09-01 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1997-08-28 | 270 | 274 | 270 | 274 | 4,000 | 274 |
| 1997-08-27 | 276 | 276 | 265 | 266 | 16,000 | 266 |
| 1997-08-26 | 290 | 290 | 251 | 251 | 49,000 | 251 |
| 1997-08-25 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1997-08-20 | 320 | 320 | 310 | 310 | 6,000 | 310 |
| 1997-08-19 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1997-08-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-08-13 | 280 | 281 | 280 | 280 | 4,000 | 280 |
| 1997-08-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-08-11 | 285 | 285 | 280 | 280 | 12,000 | 280 |
| 1997-08-08 | 300 | 300 | 285 | 285 | 8,000 | 285 |
| 1997-08-07 | 305 | 310 | 301 | 310 | 3,000 | 310 |
| 1997-08-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-08-05 | 314 | 314 | 310 | 310 | 4,000 | 310 |
| 1997-08-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-07-31 | 325 | 325 | 310 | 310 | 8,000 | 310 |
| 1997-07-25 | 342 | 342 | 335 | 335 | 9,000 | 335 |
| 1997-07-23 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1997-07-18 | 330 | 349 | 330 | 347 | 5,000 | 347 |
| 1997-07-17 | 317 | 320 | 317 | 320 | 8,000 | 320 |
| 1997-07-16 | 324 | 324 | 310 | 311 | 9,000 | 311 |
| 1997-07-15 | 324 | 325 | 324 | 325 | 4,000 | 325 |
| 1997-07-14 | 327 | 328 | 324 | 324 | 6,000 | 324 |
| 1997-07-11 | 341 | 341 | 330 | 330 | 4,000 | 330 |
| 1997-07-10 | 342 | 342 | 341 | 341 | 5,000 | 341 |
| 1997-07-09 | 351 | 351 | 341 | 341 | 7,000 | 341 |
| 1997-07-08 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1997-07-07 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1997-07-04 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1997-07-03 | 379 | 379 | 361 | 361 | 8,000 | 361 |
| 1997-07-02 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1997-07-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-06-30 | 385 | 388 | 385 | 388 | 11,000 | 388 |
| 1997-06-27 | 384 | 384 | 375 | 376 | 138,000 | 376 |
| 1997-06-26 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 1997-06-25 | 389 | 397 | 383 | 393 | 91,000 | 393 |
| 1997-06-24 | 383 | 383 | 383 | 383 | 3,000 | 383 |
| 1997-06-23 | 389 | 394 | 383 | 394 | 13,000 | 394 |
| 1997-06-20 | 386 | 400 | 381 | 395 | 136,000 | 395 |
| 1997-06-19 | 384 | 387 | 380 | 386 | 52,000 | 386 |
| 1997-06-18 | 373 | 380 | 368 | 378 | 55,000 | 378 |
| 1997-06-17 | 373 | 373 | 365 | 365 | 8,000 | 365 |
| 1997-06-16 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 1997-06-13 | 374 | 374 | 364 | 364 | 4,000 | 364 |
| 1997-06-12 | 365 | 375 | 365 | 375 | 3,000 | 375 |
| 1997-06-11 | 370 | 375 | 370 | 375 | 13,000 | 375 |
| 1997-06-10 | 375 | 375 | 370 | 370 | 20,000 | 370 |
| 1997-06-06 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 1997-06-05 | 363 | 365 | 360 | 360 | 12,000 | 360 |
| 1997-06-04 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 1997-06-03 | 364 | 364 | 361 | 361 | 9,000 | 361 |
| 1997-06-02 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1997-05-30 | 357 | 357 | 351 | 351 | 9,000 | 351 |
| 1997-05-29 | 358 | 358 | 357 | 357 | 10,000 | 357 |
| 1997-05-28 | 356 | 358 | 356 | 357 | 8,000 | 357 |
| 1997-05-27 | 357 | 359 | 357 | 359 | 3,000 | 359 |
| 1997-05-26 | 372 | 373 | 362 | 362 | 10,000 | 362 |
| 1997-05-23 | 372 | 372 | 371 | 372 | 17,000 | 372 |
| 1997-05-22 | 357 | 358 | 356 | 357 | 12,000 | 357 |
| 1997-05-21 | 373 | 373 | 370 | 370 | 16,000 | 370 |
| 1997-05-20 | 388 | 388 | 375 | 375 | 25,000 | 375 |
| 1997-05-19 | 383 | 388 | 378 | 386 | 64,000 | 386 |
| 1997-05-16 | 371 | 379 | 370 | 378 | 48,000 | 378 |
| 1997-05-15 | 380 | 380 | 365 | 370 | 73,000 | 370 |
| 1997-05-14 | 359 | 370 | 355 | 370 | 151,000 | 370 |
| 1997-05-13 | 335 | 348 | 335 | 344 | 262,000 | 344 |
| 1997-05-12 | 339 | 339 | 334 | 335 | 18,000 | 335 |
| 1997-05-09 | 339 | 340 | 335 | 335 | 13,000 | 335 |
| 1997-05-08 | 350 | 350 | 334 | 334 | 178,000 | 334 |
| 1997-05-07 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 1997-05-06 | 350 | 360 | 350 | 355 | 30,000 | 355 |
| 1997-05-02 | 349 | 350 | 348 | 348 | 6,000 | 348 |
| 1997-05-01 | 335 | 344 | 335 | 344 | 36,000 | 344 |
| 1997-04-30 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1997-04-28 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 1997-04-25 | 358 | 358 | 354 | 354 | 12,000 | 354 |
| 1997-04-23 | 359 | 360 | 358 | 359 | 15,000 | 359 |
| 1997-04-22 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-04-21 | 359 | 364 | 351 | 360 | 22,000 | 360 |
| 1997-04-18 | 320 | 350 | 320 | 350 | 58,000 | 350 |
| 1997-04-17 | 315 | 319 | 310 | 319 | 26,000 | 319 |
| 1997-04-16 | 310 | 320 | 305 | 305 | 12,000 | 305 |
| 1997-04-15 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 1997-04-14 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1997-04-11 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-04-10 | 300 | 310 | 300 | 305 | 4,000 | 305 |
| 1997-04-09 | 324 | 324 | 320 | 320 | 8,000 | 320 |
| 1997-04-07 | 354 | 354 | 348 | 354 | 4,000 | 354 |
| 1997-04-04 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1997-04-03 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 1997-04-02 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1997-04-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1997-03-31 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1997-03-28 | 354 | 355 | 345 | 345 | 13,000 | 345 |
| 1997-03-27 | 351 | 355 | 350 | 355 | 13,000 | 355 |
| 1997-03-26 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-03-25 | 384 | 384 | 375 | 375 | 13,000 | 375 |
| 1997-03-24 | 380 | 384 | 380 | 384 | 6,000 | 384 |
| 1997-03-21 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-03-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1997-03-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-03-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-03-11 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-03-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-03-07 | 401 | 401 | 400 | 400 | 13,000 | 400 |
| 1997-03-06 | 406 | 406 | 406 | 406 | 9,000 | 406 |
| 1997-03-05 | 424 | 424 | 424 | 424 | 21,000 | 424 |
| 1997-03-04 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-03-03 | 406 | 406 | 405 | 405 | 14,000 | 405 |
| 1997-02-28 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1997-02-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1997-02-26 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 1997-02-25 | 420 | 428 | 420 | 425 | 14,000 | 425 |
| 1997-02-24 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1997-02-21 | 401 | 401 | 400 | 401 | 16,000 | 401 |
| 1997-02-20 | 395 | 400 | 395 | 400 | 8,000 | 400 |
| 1997-02-19 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 1997-02-18 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 1997-02-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-02-14 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-02-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-02-10 | 425 | 450 | 425 | 450 | 6,000 | 450 |
| 1997-02-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-02-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-03 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-01-31 | 441 | 441 | 441 | 441 | 16,000 | 441 |
| 1997-01-30 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 1997-01-29 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 1997-01-28 | 441 | 441 | 441 | 441 | 9,000 | 441 |
| 1997-01-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-01-24 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1997-01-23 | 456 | 456 | 450 | 450 | 3,000 | 450 |
| 1997-01-22 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1997-01-21 | 461 | 461 | 461 | 461 | 14,000 | 461 |
| 1997-01-20 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 1997-01-17 | 461 | 465 | 460 | 460 | 11,000 | 460 |
| 1997-01-16 | 469 | 469 | 461 | 461 | 3,000 | 461 |
| 1997-01-10 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1997-01-09 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 1997-01-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-01-07 | 508 | 508 | 490 | 490 | 4,000 | 490 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
