6493 (株)NITTAN の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 1999-12-29 | 173 | 177 | 173 | 177 | 3,000 | 177 |
| 1999-12-28 | 173 | 174 | 173 | 173 | 5,000 | 173 |
| 1999-12-27 | 173 | 173 | 172 | 173 | 5,000 | 173 |
| 1999-12-24 | 179 | 195 | 173 | 173 | 22,000 | 173 |
| 1999-12-22 | 170 | 180 | 170 | 180 | 12,000 | 180 |
| 1999-12-21 | 180 | 180 | 168 | 168 | 11,000 | 168 |
| 1999-12-20 | 190 | 190 | 183 | 183 | 20,000 | 183 |
| 1999-12-17 | 187 | 190 | 185 | 190 | 13,000 | 190 |
| 1999-12-16 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1999-12-15 | 186 | 186 | 185 | 185 | 29,000 | 185 |
| 1999-12-14 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 1999-12-13 | 186 | 186 | 186 | 186 | 16,000 | 186 |
| 1999-12-10 | 190 | 200 | 185 | 185 | 28,000 | 185 |
| 1999-12-09 | 190 | 190 | 188 | 190 | 16,000 | 190 |
| 1999-12-07 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-12-06 | 189 | 190 | 188 | 188 | 24,000 | 188 |
| 1999-12-03 | 200 | 200 | 188 | 188 | 49,000 | 188 |
| 1999-12-02 | 200 | 200 | 192 | 200 | 3,000 | 200 |
| 1999-12-01 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1999-11-30 | 193 | 200 | 192 | 200 | 5,000 | 200 |
| 1999-11-29 | 200 | 200 | 192 | 192 | 10,000 | 192 |
| 1999-11-26 | 208 | 208 | 195 | 196 | 8,000 | 196 |
| 1999-11-25 | 209 | 209 | 195 | 208 | 12,000 | 208 |
| 1999-11-24 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-11-22 | 212 | 212 | 205 | 205 | 6,000 | 205 |
| 1999-11-19 | 215 | 216 | 215 | 215 | 8,000 | 215 |
| 1999-11-18 | 215 | 215 | 210 | 210 | 3,000 | 210 |
| 1999-11-17 | 196 | 200 | 193 | 200 | 10,000 | 200 |
| 1999-11-16 | 200 | 200 | 191 | 191 | 7,000 | 191 |
| 1999-11-15 | 200 | 210 | 200 | 200 | 11,000 | 200 |
| 1999-11-12 | 210 | 210 | 200 | 200 | 16,000 | 200 |
| 1999-11-11 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 1999-11-10 | 228 | 228 | 228 | 228 | 14,000 | 228 |
| 1999-11-09 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-11-08 | 230 | 230 | 228 | 228 | 12,000 | 228 |
| 1999-11-05 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1999-11-04 | 228 | 234 | 228 | 228 | 21,000 | 228 |
| 1999-11-02 | 230 | 245 | 230 | 245 | 3,000 | 245 |
| 1999-11-01 | 233 | 263 | 228 | 248 | 10,000 | 248 |
| 1999-10-29 | 225 | 238 | 225 | 238 | 26,000 | 238 |
| 1999-10-28 | 215 | 221 | 211 | 221 | 4,000 | 221 |
| 1999-10-27 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 1999-10-26 | 212 | 233 | 212 | 229 | 16,000 | 229 |
| 1999-10-25 | 220 | 225 | 210 | 210 | 15,000 | 210 |
| 1999-10-22 | 211 | 219 | 210 | 210 | 8,000 | 210 |
| 1999-10-21 | 220 | 220 | 206 | 206 | 15,000 | 206 |
| 1999-10-20 | 220 | 220 | 210 | 220 | 11,000 | 220 |
| 1999-10-19 | 231 | 231 | 220 | 220 | 11,000 | 220 |
| 1999-10-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-10-15 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 1999-10-14 | 221 | 221 | 221 | 221 | 7,000 | 221 |
| 1999-10-13 | 225 | 226 | 220 | 221 | 15,000 | 221 |
| 1999-10-12 | 222 | 234 | 221 | 221 | 6,000 | 221 |
| 1999-10-08 | 235 | 238 | 230 | 236 | 11,000 | 236 |
| 1999-10-06 | 236 | 236 | 235 | 235 | 8,000 | 235 |
| 1999-10-05 | 230 | 230 | 221 | 221 | 19,000 | 221 |
| 1999-10-04 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 1999-10-01 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 1999-09-30 | 220 | 237 | 220 | 237 | 16,000 | 237 |
| 1999-09-29 | 221 | 221 | 220 | 220 | 13,000 | 220 |
| 1999-09-28 | 230 | 230 | 221 | 221 | 6,000 | 221 |
| 1999-09-27 | 231 | 231 | 230 | 230 | 13,000 | 230 |
| 1999-09-24 | 243 | 243 | 230 | 230 | 11,000 | 230 |
| 1999-09-22 | 220 | 235 | 220 | 235 | 22,000 | 235 |
| 1999-09-21 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-09-20 | 238 | 238 | 230 | 230 | 23,000 | 230 |
| 1999-09-17 | 223 | 238 | 220 | 238 | 8,000 | 238 |
| 1999-09-16 | 231 | 231 | 221 | 221 | 19,000 | 221 |
| 1999-09-14 | 239 | 239 | 231 | 231 | 22,000 | 231 |
| 1999-09-13 | 245 | 245 | 234 | 234 | 12,000 | 234 |
| 1999-09-10 | 245 | 246 | 230 | 240 | 134,000 | 240 |
| 1999-09-09 | 250 | 251 | 250 | 250 | 20,000 | 250 |
| 1999-09-08 | 260 | 260 | 245 | 250 | 44,000 | 250 |
| 1999-09-07 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 1999-09-06 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 1999-09-03 | 260 | 278 | 255 | 278 | 35,000 | 278 |
| 1999-09-02 | 271 | 276 | 260 | 260 | 15,000 | 260 |
| 1999-09-01 | 269 | 271 | 266 | 271 | 7,000 | 271 |
| 1999-08-31 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1999-08-30 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1999-08-27 | 280 | 283 | 267 | 279 | 13,000 | 279 |
| 1999-08-26 | 283 | 283 | 268 | 268 | 11,000 | 268 |
| 1999-08-25 | 272 | 284 | 272 | 274 | 11,000 | 274 |
| 1999-08-24 | 282 | 284 | 272 | 283 | 16,000 | 283 |
| 1999-08-23 | 290 | 290 | 268 | 268 | 7,000 | 268 |
| 1999-08-20 | 266 | 289 | 266 | 289 | 4,000 | 289 |
| 1999-08-19 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 1999-08-18 | 290 | 293 | 280 | 280 | 5,000 | 280 |
| 1999-08-17 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 1999-08-16 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-08-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-08-12 | 278 | 280 | 278 | 280 | 3,000 | 280 |
| 1999-08-11 | 263 | 280 | 255 | 268 | 30,000 | 268 |
| 1999-08-10 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1999-08-09 | 261 | 264 | 261 | 263 | 10,000 | 263 |
| 1999-08-06 | 281 | 281 | 276 | 276 | 4,000 | 276 |
| 1999-08-05 | 290 | 296 | 290 | 290 | 9,000 | 290 |
| 1999-08-04 | 291 | 300 | 291 | 300 | 10,000 | 300 |
| 1999-08-03 | 300 | 302 | 291 | 295 | 22,000 | 295 |
| 1999-08-02 | 290 | 300 | 289 | 299 | 30,000 | 299 |
| 1999-07-30 | 272 | 294 | 272 | 290 | 14,000 | 290 |
| 1999-07-29 | 290 | 300 | 260 | 270 | 52,000 | 270 |
| 1999-07-28 | 259 | 309 | 259 | 290 | 30,000 | 290 |
| 1999-07-27 | 273 | 275 | 255 | 255 | 23,000 | 255 |
| 1999-07-26 | 281 | 281 | 270 | 273 | 23,000 | 273 |
| 1999-07-23 | 290 | 290 | 280 | 281 | 23,000 | 281 |
| 1999-07-22 | 299 | 299 | 288 | 290 | 20,000 | 290 |
| 1999-07-21 | 302 | 302 | 295 | 299 | 25,000 | 299 |
| 1999-07-19 | 301 | 302 | 296 | 302 | 19,000 | 302 |
| 1999-07-16 | 300 | 301 | 300 | 301 | 38,000 | 301 |
| 1999-07-15 | 310 | 310 | 299 | 300 | 60,000 | 300 |
| 1999-07-14 | 318 | 320 | 305 | 310 | 46,000 | 310 |
| 1999-07-13 | 339 | 340 | 316 | 318 | 134,000 | 318 |
| 1999-07-12 | 313 | 348 | 313 | 340 | 209,000 | 340 |
| 1999-07-09 | 305 | 314 | 300 | 313 | 148,000 | 313 |
| 1999-07-08 | 265 | 330 | 265 | 330 | 201,000 | 330 |
| 1999-07-07 | 284 | 285 | 265 | 265 | 33,000 | 265 |
| 1999-07-06 | 280 | 285 | 279 | 284 | 38,000 | 284 |
| 1999-07-05 | 265 | 279 | 265 | 279 | 23,000 | 279 |
| 1999-07-02 | 275 | 275 | 265 | 265 | 26,000 | 265 |
| 1999-07-01 | 280 | 280 | 275 | 275 | 27,000 | 275 |
| 1999-06-30 | 262 | 280 | 261 | 280 | 35,000 | 280 |
| 1999-06-29 | 264 | 265 | 260 | 263 | 18,000 | 263 |
| 1999-06-28 | 261 | 268 | 261 | 268 | 10,000 | 268 |
| 1999-06-25 | 280 | 285 | 268 | 268 | 28,000 | 268 |
| 1999-06-24 | 288 | 293 | 280 | 287 | 36,000 | 287 |
| 1999-06-23 | 294 | 297 | 287 | 287 | 52,000 | 287 |
| 1999-06-22 | 285 | 310 | 285 | 297 | 146,000 | 297 |
| 1999-06-21 | 255 | 290 | 253 | 288 | 119,000 | 288 |
| 1999-06-18 | 260 | 260 | 253 | 256 | 43,000 | 256 |
| 1999-06-17 | 250 | 260 | 250 | 260 | 63,000 | 260 |
| 1999-06-16 | 252 | 252 | 250 | 250 | 29,000 | 250 |
| 1999-06-15 | 244 | 253 | 244 | 253 | 49,000 | 253 |
| 1999-06-14 | 244 | 245 | 240 | 244 | 27,000 | 244 |
| 1999-06-11 | 239 | 245 | 235 | 245 | 48,000 | 245 |
| 1999-06-10 | 219 | 219 | 215 | 215 | 2,000 | 215 |
| 1999-06-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-06-08 | 219 | 219 | 215 | 215 | 3,000 | 215 |
| 1999-06-07 | 229 | 229 | 213 | 220 | 9,000 | 220 |
| 1999-06-04 | 235 | 235 | 234 | 235 | 17,000 | 235 |
| 1999-06-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-06-02 | 214 | 214 | 212 | 212 | 2,000 | 212 |
| 1999-06-01 | 216 | 216 | 205 | 209 | 6,000 | 209 |
| 1999-05-31 | 207 | 217 | 207 | 217 | 3,000 | 217 |
| 1999-05-28 | 210 | 210 | 207 | 207 | 18,000 | 207 |
| 1999-05-27 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 1999-05-26 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-05-25 | 227 | 227 | 213 | 213 | 15,000 | 213 |
| 1999-05-24 | 213 | 217 | 213 | 217 | 10,000 | 217 |
| 1999-05-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-05-20 | 202 | 205 | 202 | 205 | 3,000 | 205 |
| 1999-05-19 | 222 | 222 | 221 | 221 | 9,000 | 221 |
| 1999-05-18 | 220 | 229 | 220 | 229 | 6,000 | 229 |
| 1999-05-17 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1999-05-13 | 233 | 235 | 230 | 230 | 15,000 | 230 |
| 1999-05-12 | 235 | 235 | 232 | 232 | 6,000 | 232 |
| 1999-05-11 | 232 | 235 | 232 | 235 | 9,000 | 235 |
| 1999-05-10 | 232 | 232 | 225 | 225 | 2,000 | 225 |
| 1999-05-07 | 237 | 237 | 235 | 235 | 13,000 | 235 |
| 1999-05-06 | 230 | 237 | 230 | 237 | 28,000 | 237 |
| 1999-04-30 | 230 | 230 | 229 | 230 | 4,000 | 230 |
| 1999-04-28 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 1999-04-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-04-26 | 205 | 211 | 205 | 211 | 6,000 | 211 |
| 1999-04-23 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1999-04-22 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 1999-04-21 | 231 | 231 | 225 | 225 | 16,000 | 225 |
| 1999-04-20 | 230 | 230 | 222 | 222 | 13,000 | 222 |
| 1999-04-19 | 229 | 235 | 225 | 225 | 12,000 | 225 |
| 1999-04-16 | 222 | 230 | 222 | 230 | 11,000 | 230 |
| 1999-04-15 | 230 | 235 | 230 | 230 | 23,000 | 230 |
| 1999-04-14 | 239 | 239 | 225 | 225 | 10,000 | 225 |
| 1999-04-13 | 238 | 238 | 230 | 235 | 15,000 | 235 |
| 1999-04-12 | 234 | 234 | 230 | 230 | 11,000 | 230 |
| 1999-04-09 | 230 | 234 | 227 | 234 | 35,000 | 234 |
| 1999-04-08 | 220 | 230 | 220 | 230 | 21,000 | 230 |
| 1999-04-07 | 211 | 220 | 211 | 218 | 18,000 | 218 |
| 1999-04-06 | 200 | 210 | 200 | 210 | 27,000 | 210 |
| 1999-04-05 | 196 | 200 | 196 | 200 | 22,000 | 200 |
| 1999-04-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1999-04-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-03-30 | 189 | 200 | 188 | 200 | 10,000 | 200 |
| 1999-03-29 | 200 | 200 | 188 | 188 | 13,000 | 188 |
| 1999-03-26 | 188 | 200 | 183 | 184 | 34,000 | 184 |
| 1999-03-25 | 200 | 205 | 195 | 195 | 28,000 | 195 |
| 1999-03-24 | 195 | 198 | 187 | 187 | 9,000 | 187 |
| 1999-03-23 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 1999-03-19 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 1999-03-18 | 205 | 205 | 201 | 201 | 12,000 | 201 |
| 1999-03-17 | 198 | 200 | 198 | 200 | 30,000 | 200 |
| 1999-03-16 | 189 | 195 | 189 | 195 | 25,000 | 195 |
| 1999-03-15 | 183 | 185 | 182 | 185 | 11,000 | 185 |
| 1999-03-12 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 1999-03-10 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 1999-03-09 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-03-08 | 189 | 189 | 189 | 189 | 8,000 | 189 |
| 1999-03-05 | 180 | 189 | 180 | 189 | 6,000 | 189 |
| 1999-03-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-03-03 | 180 | 184 | 180 | 184 | 8,000 | 184 |
| 1999-03-02 | 185 | 185 | 178 | 178 | 2,000 | 178 |
| 1999-03-01 | 174 | 174 | 171 | 171 | 3,000 | 171 |
| 1999-02-26 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 1999-02-25 | 184 | 184 | 180 | 180 | 15,000 | 180 |
| 1999-02-24 | 175 | 178 | 175 | 178 | 7,000 | 178 |
| 1999-02-23 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-02-22 | 169 | 175 | 169 | 171 | 5,000 | 171 |
| 1999-02-19 | 167 | 167 | 166 | 166 | 6,000 | 166 |
| 1999-02-18 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1999-02-17 | 165 | 175 | 165 | 175 | 2,000 | 175 |
| 1999-02-16 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-02-15 | 167 | 167 | 159 | 159 | 4,000 | 159 |
| 1999-02-12 | 170 | 170 | 164 | 164 | 12,000 | 164 |
| 1999-02-10 | 174 | 175 | 172 | 172 | 4,000 | 172 |
| 1999-02-09 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 1999-02-04 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 1999-02-02 | 179 | 179 | 174 | 178 | 9,000 | 178 |
| 1999-02-01 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 1999-01-29 | 174 | 174 | 172 | 172 | 9,000 | 172 |
| 1999-01-28 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 1999-01-27 | 181 | 183 | 171 | 174 | 15,000 | 174 |
| 1999-01-26 | 181 | 183 | 181 | 181 | 4,000 | 181 |
| 1999-01-25 | 189 | 189 | 187 | 187 | 9,000 | 187 |
| 1999-01-22 | 165 | 165 | 165 | 165 | 9,000 | 165 |
| 1999-01-21 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-01-20 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 1999-01-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-01-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-01-14 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1999-01-13 | 169 | 173 | 167 | 173 | 12,000 | 173 |
| 1999-01-11 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-01-08 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 1999-01-07 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-01-06 | 170 | 170 | 167 | 170 | 7,000 | 170 |
| 1999-01-05 | 176 | 176 | 173 | 173 | 3,000 | 173 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株