6493 (株)NITTAN の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2000-12-28 | 180 | 180 | 171 | 171 | 4,000 | 171 |
| 2000-12-27 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-12-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-12-25 | 184 | 184 | 181 | 181 | 9,000 | 181 |
| 2000-12-22 | 180 | 180 | 179 | 180 | 7,000 | 180 |
| 2000-12-21 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2000-12-20 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-12-19 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2000-12-18 | 183 | 183 | 180 | 183 | 9,000 | 183 |
| 2000-12-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-12-14 | 187 | 187 | 185 | 185 | 7,000 | 185 |
| 2000-12-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2000-12-12 | 186 | 186 | 185 | 185 | 10,000 | 185 |
| 2000-12-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-12-08 | 195 | 195 | 184 | 184 | 19,000 | 184 |
| 2000-12-07 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2000-12-06 | 185 | 185 | 185 | 185 | 9,000 | 185 |
| 2000-12-05 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2000-12-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-12-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-11-30 | 185 | 185 | 183 | 183 | 4,000 | 183 |
| 2000-11-29 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2000-11-28 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2000-11-27 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2000-11-24 | 199 | 199 | 197 | 197 | 9,000 | 197 |
| 2000-11-22 | 183 | 189 | 183 | 189 | 4,000 | 189 |
| 2000-11-21 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2000-11-16 | 182 | 182 | 182 | 182 | 10,000 | 182 |
| 2000-11-15 | 185 | 188 | 184 | 188 | 4,000 | 188 |
| 2000-11-13 | 197 | 197 | 183 | 183 | 4,000 | 183 |
| 2000-11-10 | 191 | 215 | 191 | 215 | 12,000 | 215 |
| 2000-11-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-11-07 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2000-11-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-11-02 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2000-11-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2000-10-31 | 186 | 187 | 181 | 181 | 6,000 | 181 |
| 2000-10-30 | 188 | 188 | 187 | 187 | 3,000 | 187 |
| 2000-10-26 | 190 | 190 | 186 | 190 | 8,000 | 190 |
| 2000-10-25 | 198 | 198 | 195 | 198 | 8,000 | 198 |
| 2000-10-24 | 191 | 198 | 188 | 190 | 10,000 | 190 |
| 2000-10-23 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2000-10-20 | 196 | 196 | 191 | 191 | 6,000 | 191 |
| 2000-10-19 | 193 | 200 | 190 | 190 | 10,000 | 190 |
| 2000-10-18 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-10-17 | 195 | 195 | 195 | 195 | 7,000 | 195 |
| 2000-10-16 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2000-10-13 | 196 | 197 | 195 | 197 | 11,000 | 197 |
| 2000-10-12 | 197 | 198 | 195 | 197 | 19,000 | 197 |
| 2000-10-11 | 200 | 200 | 198 | 198 | 14,000 | 198 |
| 2000-10-10 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-10-06 | 200 | 201 | 200 | 200 | 5,000 | 200 |
| 2000-10-05 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2000-10-04 | 202 | 202 | 202 | 202 | 8,000 | 202 |
| 2000-10-03 | 203 | 205 | 202 | 202 | 8,000 | 202 |
| 2000-10-02 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2000-09-29 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2000-09-28 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2000-09-27 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2000-09-26 | 210 | 215 | 210 | 215 | 5,000 | 215 |
| 2000-09-25 | 205 | 215 | 205 | 215 | 9,000 | 215 |
| 2000-09-22 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2000-09-21 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2000-09-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2000-09-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2000-09-14 | 210 | 210 | 205 | 205 | 14,000 | 205 |
| 2000-09-13 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-09-12 | 206 | 206 | 205 | 206 | 11,000 | 206 |
| 2000-09-11 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2000-09-08 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 2000-09-07 | 207 | 210 | 206 | 206 | 16,000 | 206 |
| 2000-09-06 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2000-09-05 | 205 | 206 | 205 | 206 | 15,000 | 206 |
| 2000-09-04 | 205 | 215 | 205 | 215 | 2,000 | 215 |
| 2000-09-01 | 209 | 216 | 209 | 215 | 7,000 | 215 |
| 2000-08-31 | 204 | 205 | 204 | 205 | 12,000 | 205 |
| 2000-08-30 | 208 | 208 | 205 | 205 | 2,000 | 205 |
| 2000-08-29 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-08-28 | 220 | 223 | 210 | 210 | 13,000 | 210 |
| 2000-08-25 | 213 | 215 | 203 | 215 | 20,000 | 215 |
| 2000-08-24 | 204 | 208 | 201 | 203 | 31,000 | 203 |
| 2000-08-23 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2000-08-22 | 203 | 203 | 201 | 202 | 5,000 | 202 |
| 2000-08-21 | 203 | 203 | 201 | 203 | 8,000 | 203 |
| 2000-08-18 | 214 | 214 | 202 | 202 | 9,000 | 202 |
| 2000-08-17 | 208 | 208 | 201 | 201 | 4,000 | 201 |
| 2000-08-16 | 201 | 201 | 200 | 201 | 16,000 | 201 |
| 2000-08-15 | 204 | 214 | 200 | 212 | 14,000 | 212 |
| 2000-08-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-08-11 | 200 | 215 | 200 | 215 | 4,000 | 215 |
| 2000-08-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-08-08 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2000-08-07 | 220 | 225 | 215 | 225 | 13,000 | 225 |
| 2000-08-04 | 200 | 208 | 200 | 208 | 4,000 | 208 |
| 2000-08-03 | 200 | 200 | 198 | 198 | 6,000 | 198 |
| 2000-08-02 | 196 | 198 | 196 | 198 | 3,000 | 198 |
| 2000-08-01 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2000-07-31 | 185 | 195 | 185 | 188 | 20,000 | 188 |
| 2000-07-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2000-07-27 | 210 | 210 | 207 | 207 | 3,000 | 207 |
| 2000-07-26 | 215 | 215 | 212 | 212 | 5,000 | 212 |
| 2000-07-25 | 219 | 219 | 207 | 208 | 21,000 | 208 |
| 2000-07-24 | 221 | 221 | 201 | 201 | 7,000 | 201 |
| 2000-07-21 | 225 | 225 | 220 | 220 | 17,000 | 220 |
| 2000-07-19 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2000-07-18 | 228 | 240 | 228 | 235 | 16,000 | 235 |
| 2000-07-17 | 240 | 240 | 230 | 230 | 23,000 | 230 |
| 2000-07-14 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2000-07-13 | 251 | 251 | 240 | 241 | 41,000 | 241 |
| 2000-07-12 | 249 | 256 | 248 | 254 | 92,000 | 254 |
| 2000-07-11 | 245 | 249 | 243 | 245 | 53,000 | 245 |
| 2000-07-10 | 238 | 244 | 238 | 240 | 20,000 | 240 |
| 2000-07-07 | 242 | 242 | 231 | 238 | 39,000 | 238 |
| 2000-07-06 | 245 | 250 | 232 | 232 | 43,000 | 232 |
| 2000-07-05 | 236 | 239 | 233 | 236 | 105,000 | 236 |
| 2000-07-04 | 238 | 239 | 231 | 231 | 36,000 | 231 |
| 2000-07-03 | 230 | 239 | 230 | 236 | 52,000 | 236 |
| 2000-06-30 | 232 | 232 | 220 | 220 | 37,000 | 220 |
| 2000-06-29 | 219 | 230 | 219 | 230 | 62,000 | 230 |
| 2000-06-28 | 203 | 220 | 203 | 211 | 22,000 | 211 |
| 2000-06-27 | 201 | 205 | 201 | 205 | 7,000 | 205 |
| 2000-06-26 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2000-06-23 | 201 | 205 | 200 | 205 | 9,000 | 205 |
| 2000-06-22 | 205 | 205 | 200 | 200 | 22,000 | 200 |
| 2000-06-21 | 199 | 209 | 198 | 204 | 9,000 | 204 |
| 2000-06-20 | 206 | 206 | 191 | 200 | 32,000 | 200 |
| 2000-06-19 | 210 | 213 | 206 | 206 | 20,000 | 206 |
| 2000-06-16 | 210 | 212 | 206 | 208 | 11,000 | 208 |
| 2000-06-15 | 211 | 213 | 210 | 210 | 13,000 | 210 |
| 2000-06-14 | 210 | 210 | 207 | 207 | 7,000 | 207 |
| 2000-06-13 | 215 | 220 | 206 | 206 | 67,000 | 206 |
| 2000-06-12 | 215 | 220 | 215 | 215 | 86,000 | 215 |
| 2000-06-09 | 205 | 210 | 205 | 206 | 32,000 | 206 |
| 2000-06-08 | 201 | 205 | 200 | 205 | 9,000 | 205 |
| 2000-06-07 | 200 | 200 | 198 | 198 | 22,000 | 198 |
| 2000-06-06 | 207 | 207 | 201 | 201 | 11,000 | 201 |
| 2000-06-05 | 210 | 213 | 207 | 213 | 23,000 | 213 |
| 2000-06-02 | 223 | 223 | 215 | 215 | 132,000 | 215 |
| 2000-06-01 | 208 | 221 | 208 | 217 | 210,000 | 217 |
| 2000-05-31 | 185 | 210 | 185 | 192 | 68,000 | 192 |
| 2000-05-30 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-05-29 | 187 | 188 | 180 | 186 | 25,000 | 186 |
| 2000-05-26 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2000-05-25 | 178 | 179 | 178 | 179 | 8,000 | 179 |
| 2000-05-24 | 144 | 169 | 144 | 168 | 18,000 | 168 |
| 2000-05-23 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2000-05-22 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2000-05-19 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-05-18 | 173 | 173 | 170 | 170 | 12,000 | 170 |
| 2000-05-17 | 172 | 174 | 170 | 170 | 10,000 | 170 |
| 2000-05-16 | 171 | 171 | 171 | 171 | 6,000 | 171 |
| 2000-05-15 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 2000-05-12 | 177 | 177 | 177 | 177 | 6,000 | 177 |
| 2000-05-11 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-05-10 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2000-05-09 | 173 | 178 | 173 | 178 | 9,000 | 178 |
| 2000-05-08 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2000-05-02 | 169 | 170 | 164 | 170 | 10,000 | 170 |
| 2000-05-01 | 170 | 170 | 158 | 158 | 14,000 | 158 |
| 2000-04-27 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2000-04-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-04-25 | 185 | 190 | 185 | 190 | 9,000 | 190 |
| 2000-04-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-04-21 | 173 | 173 | 172 | 172 | 6,000 | 172 |
| 2000-04-20 | 175 | 175 | 173 | 173 | 8,000 | 173 |
| 2000-04-19 | 179 | 179 | 175 | 175 | 10,000 | 175 |
| 2000-04-18 | 171 | 173 | 171 | 173 | 4,000 | 173 |
| 2000-04-17 | 180 | 181 | 180 | 180 | 8,000 | 180 |
| 2000-04-14 | 182 | 182 | 182 | 182 | 10,000 | 182 |
| 2000-04-13 | 182 | 182 | 181 | 182 | 13,000 | 182 |
| 2000-04-12 | 181 | 181 | 181 | 181 | 14,000 | 181 |
| 2000-04-11 | 182 | 182 | 180 | 181 | 15,000 | 181 |
| 2000-04-10 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2000-04-07 | 185 | 185 | 185 | 185 | 11,000 | 185 |
| 2000-04-06 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 2000-04-05 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-04-04 | 183 | 185 | 183 | 185 | 4,000 | 185 |
| 2000-03-31 | 185 | 185 | 182 | 184 | 3,000 | 184 |
| 2000-03-29 | 188 | 190 | 188 | 190 | 15,000 | 190 |
| 2000-03-28 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2000-03-27 | 192 | 192 | 190 | 191 | 5,000 | 191 |
| 2000-03-24 | 195 | 195 | 194 | 194 | 10,000 | 194 |
| 2000-03-23 | 190 | 190 | 186 | 186 | 12,000 | 186 |
| 2000-03-22 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 2000-03-21 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-03-17 | 192 | 192 | 186 | 186 | 8,000 | 186 |
| 2000-03-16 | 188 | 190 | 183 | 185 | 10,000 | 185 |
| 2000-03-15 | 181 | 188 | 180 | 188 | 8,000 | 188 |
| 2000-03-14 | 185 | 185 | 183 | 183 | 14,000 | 183 |
| 2000-03-13 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-03-10 | 185 | 185 | 184 | 185 | 11,000 | 185 |
| 2000-03-09 | 185 | 195 | 185 | 192 | 19,000 | 192 |
| 2000-03-08 | 194 | 194 | 188 | 188 | 11,000 | 188 |
| 2000-03-07 | 185 | 194 | 185 | 194 | 70,000 | 194 |
| 2000-03-06 | 186 | 186 | 184 | 184 | 8,000 | 184 |
| 2000-03-03 | 183 | 184 | 183 | 184 | 8,000 | 184 |
| 2000-03-02 | 195 | 195 | 184 | 184 | 4,000 | 184 |
| 2000-03-01 | 193 | 194 | 182 | 182 | 6,000 | 182 |
| 2000-02-29 | 180 | 193 | 180 | 193 | 8,000 | 193 |
| 2000-02-28 | 180 | 193 | 180 | 181 | 4,000 | 181 |
| 2000-02-25 | 194 | 195 | 180 | 180 | 17,000 | 180 |
| 2000-02-24 | 183 | 183 | 183 | 183 | 8,000 | 183 |
| 2000-02-23 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2000-02-22 | 181 | 181 | 180 | 180 | 4,000 | 180 |
| 2000-02-21 | 185 | 195 | 185 | 195 | 5,000 | 195 |
| 2000-02-18 | 195 | 195 | 193 | 195 | 4,000 | 195 |
| 2000-02-17 | 180 | 199 | 180 | 199 | 11,000 | 199 |
| 2000-02-16 | 180 | 180 | 175 | 177 | 4,000 | 177 |
| 2000-02-15 | 190 | 190 | 185 | 185 | 4,000 | 185 |
| 2000-02-14 | 193 | 193 | 190 | 190 | 15,000 | 190 |
| 2000-02-10 | 191 | 191 | 190 | 190 | 18,000 | 190 |
| 2000-02-09 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2000-02-08 | 192 | 200 | 191 | 200 | 11,000 | 200 |
| 2000-02-07 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2000-02-04 | 191 | 195 | 190 | 190 | 11,000 | 190 |
| 2000-02-03 | 192 | 201 | 192 | 194 | 8,000 | 194 |
| 2000-02-02 | 203 | 207 | 202 | 207 | 9,000 | 207 |
| 2000-02-01 | 192 | 193 | 191 | 192 | 27,000 | 192 |
| 2000-01-31 | 196 | 196 | 192 | 192 | 4,000 | 192 |
| 2000-01-28 | 191 | 200 | 191 | 200 | 21,000 | 200 |
| 2000-01-27 | 191 | 203 | 191 | 203 | 8,000 | 203 |
| 2000-01-26 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2000-01-25 | 208 | 208 | 191 | 192 | 9,000 | 192 |
| 2000-01-24 | 199 | 199 | 190 | 190 | 3,000 | 190 |
| 2000-01-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-01-20 | 205 | 205 | 200 | 200 | 12,000 | 200 |
| 2000-01-19 | 195 | 209 | 195 | 195 | 7,000 | 195 |
| 2000-01-18 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 2000-01-17 | 190 | 200 | 190 | 200 | 11,000 | 200 |
| 2000-01-14 | 193 | 193 | 180 | 190 | 12,000 | 190 |
| 2000-01-13 | 183 | 193 | 183 | 193 | 12,000 | 193 |
| 2000-01-12 | 168 | 185 | 168 | 185 | 38,000 | 185 |
| 2000-01-11 | 170 | 171 | 166 | 169 | 24,000 | 169 |
| 2000-01-07 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2000-01-06 | 173 | 175 | 165 | 165 | 34,000 | 165 |
| 2000-01-05 | 174 | 175 | 173 | 173 | 6,000 | 173 |
| 2000-01-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
