6493 (株)NITTAN の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 205 | 210 | 204 | 210 | 11,000 | 210 |
| 2001-12-27 | 210 | 210 | 204 | 205 | 8,000 | 205 |
| 2001-12-26 | 207 | 210 | 203 | 210 | 8,000 | 210 |
| 2001-12-25 | 213 | 213 | 202 | 209 | 12,000 | 209 |
| 2001-12-21 | 198 | 204 | 198 | 198 | 11,000 | 198 |
| 2001-12-20 | 198 | 202 | 197 | 202 | 7,000 | 202 |
| 2001-12-19 | 213 | 213 | 190 | 200 | 23,000 | 200 |
| 2001-12-18 | 209 | 218 | 209 | 209 | 20,000 | 209 |
| 2001-12-17 | 205 | 206 | 201 | 206 | 16,000 | 206 |
| 2001-12-14 | 207 | 207 | 200 | 200 | 19,000 | 200 |
| 2001-12-13 | 200 | 205 | 200 | 205 | 10,000 | 205 |
| 2001-12-12 | 203 | 203 | 198 | 198 | 12,000 | 198 |
| 2001-12-11 | 199 | 203 | 196 | 203 | 29,000 | 203 |
| 2001-12-10 | 214 | 214 | 209 | 209 | 9,000 | 209 |
| 2001-12-07 | 220 | 220 | 210 | 219 | 63,000 | 219 |
| 2001-12-06 | 227 | 228 | 212 | 225 | 47,000 | 225 |
| 2001-12-05 | 219 | 228 | 215 | 228 | 52,000 | 228 |
| 2001-12-04 | 220 | 224 | 217 | 224 | 24,000 | 224 |
| 2001-12-03 | 230 | 237 | 215 | 230 | 60,000 | 230 |
| 2001-11-30 | 242 | 242 | 232 | 242 | 18,000 | 242 |
| 2001-11-29 | 240 | 243 | 231 | 243 | 51,000 | 243 |
| 2001-11-28 | 243 | 244 | 236 | 242 | 46,000 | 242 |
| 2001-11-27 | 242 | 246 | 239 | 240 | 68,000 | 240 |
| 2001-11-26 | 254 | 254 | 230 | 245 | 136,000 | 245 |
| 2001-11-22 | 233 | 253 | 225 | 249 | 326,000 | 249 |
| 2001-11-21 | 205 | 230 | 191 | 223 | 57,000 | 223 |
| 2001-11-20 | 206 | 206 | 203 | 205 | 11,000 | 205 |
| 2001-11-19 | 214 | 214 | 212 | 212 | 16,000 | 212 |
| 2001-11-16 | 196 | 196 | 195 | 196 | 10,000 | 196 |
| 2001-11-15 | 191 | 197 | 190 | 192 | 25,000 | 192 |
| 2001-11-14 | 195 | 200 | 192 | 195 | 18,000 | 195 |
| 2001-11-13 | 200 | 200 | 190 | 195 | 28,000 | 195 |
| 2001-11-12 | 210 | 210 | 205 | 207 | 24,000 | 207 |
| 2001-11-09 | 208 | 214 | 206 | 206 | 13,000 | 206 |
| 2001-11-08 | 211 | 214 | 207 | 214 | 12,000 | 214 |
| 2001-11-07 | 214 | 214 | 209 | 211 | 15,000 | 211 |
| 2001-11-06 | 211 | 215 | 211 | 215 | 12,000 | 215 |
| 2001-11-05 | 211 | 212 | 208 | 208 | 17,000 | 208 |
| 2001-11-02 | 213 | 213 | 210 | 210 | 12,000 | 210 |
| 2001-11-01 | 212 | 213 | 207 | 210 | 25,000 | 210 |
| 2001-10-31 | 211 | 212 | 210 | 212 | 7,000 | 212 |
| 2001-10-30 | 211 | 211 | 207 | 210 | 24,000 | 210 |
| 2001-10-29 | 213 | 213 | 209 | 211 | 5,000 | 211 |
| 2001-10-26 | 209 | 211 | 208 | 211 | 29,000 | 211 |
| 2001-10-25 | 206 | 210 | 206 | 210 | 17,000 | 210 |
| 2001-10-24 | 209 | 209 | 209 | 209 | 10,000 | 209 |
| 2001-10-23 | 210 | 210 | 206 | 206 | 35,000 | 206 |
| 2001-10-22 | 208 | 208 | 207 | 207 | 18,000 | 207 |
| 2001-10-19 | 207 | 211 | 207 | 210 | 11,000 | 210 |
| 2001-10-18 | 208 | 211 | 205 | 206 | 17,000 | 206 |
| 2001-10-17 | 204 | 211 | 204 | 211 | 39,000 | 211 |
| 2001-10-16 | 196 | 203 | 196 | 203 | 9,000 | 203 |
| 2001-10-15 | 200 | 210 | 200 | 210 | 19,000 | 210 |
| 2001-10-12 | 208 | 213 | 205 | 213 | 15,000 | 213 |
| 2001-10-11 | 206 | 210 | 205 | 210 | 16,000 | 210 |
| 2001-10-10 | 200 | 204 | 200 | 204 | 9,000 | 204 |
| 2001-10-09 | 197 | 201 | 197 | 201 | 23,000 | 201 |
| 2001-10-05 | 196 | 197 | 195 | 197 | 19,000 | 197 |
| 2001-10-04 | 189 | 196 | 189 | 190 | 16,000 | 190 |
| 2001-10-03 | 188 | 190 | 187 | 187 | 8,000 | 187 |
| 2001-10-02 | 186 | 187 | 185 | 186 | 16,000 | 186 |
| 2001-10-01 | 185 | 185 | 184 | 185 | 15,000 | 185 |
| 2001-09-28 | 189 | 189 | 184 | 187 | 15,000 | 187 |
| 2001-09-27 | 193 | 194 | 193 | 193 | 5,000 | 193 |
| 2001-09-26 | 191 | 194 | 190 | 194 | 3,000 | 194 |
| 2001-09-25 | 208 | 208 | 189 | 191 | 22,000 | 191 |
| 2001-09-21 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 2001-09-20 | 199 | 200 | 188 | 188 | 27,000 | 188 |
| 2001-09-19 | 194 | 199 | 194 | 198 | 15,000 | 198 |
| 2001-09-18 | 175 | 188 | 175 | 188 | 16,000 | 188 |
| 2001-09-17 | 184 | 184 | 175 | 176 | 33,000 | 176 |
| 2001-09-14 | 189 | 189 | 180 | 180 | 29,000 | 180 |
| 2001-09-13 | 185 | 185 | 178 | 179 | 24,000 | 179 |
| 2001-09-12 | 173 | 179 | 173 | 173 | 106,000 | 173 |
| 2001-09-11 | 196 | 199 | 196 | 198 | 21,000 | 198 |
| 2001-09-10 | 208 | 208 | 195 | 195 | 34,000 | 195 |
| 2001-09-07 | 210 | 210 | 206 | 208 | 19,000 | 208 |
| 2001-09-06 | 209 | 215 | 207 | 210 | 34,000 | 210 |
| 2001-09-05 | 217 | 217 | 208 | 208 | 39,000 | 208 |
| 2001-09-04 | 221 | 221 | 215 | 215 | 22,000 | 215 |
| 2001-09-03 | 228 | 229 | 221 | 221 | 30,000 | 221 |
| 2001-08-31 | 227 | 227 | 222 | 227 | 48,000 | 227 |
| 2001-08-30 | 230 | 235 | 227 | 230 | 58,000 | 230 |
| 2001-08-29 | 250 | 251 | 231 | 235 | 95,000 | 235 |
| 2001-08-28 | 257 | 257 | 248 | 253 | 87,000 | 253 |
| 2001-08-27 | 262 | 264 | 250 | 255 | 202,000 | 255 |
| 2001-08-24 | 270 | 278 | 251 | 258 | 262,000 | 258 |
| 2001-08-23 | 258 | 272 | 255 | 270 | 485,000 | 270 |
| 2001-08-22 | 229 | 249 | 228 | 249 | 161,000 | 249 |
| 2001-08-21 | 228 | 236 | 227 | 235 | 116,000 | 235 |
| 2001-08-20 | 224 | 228 | 220 | 226 | 56,000 | 226 |
| 2001-08-17 | 224 | 225 | 221 | 225 | 27,000 | 225 |
| 2001-08-16 | 223 | 225 | 219 | 224 | 73,000 | 224 |
| 2001-08-15 | 225 | 232 | 224 | 224 | 128,000 | 224 |
| 2001-08-14 | 214 | 225 | 214 | 222 | 104,000 | 222 |
| 2001-08-13 | 212 | 215 | 212 | 214 | 30,000 | 214 |
| 2001-08-10 | 208 | 213 | 206 | 209 | 105,000 | 209 |
| 2001-08-09 | 207 | 207 | 204 | 204 | 30,000 | 204 |
| 2001-08-08 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2001-08-07 | 210 | 210 | 208 | 209 | 31,000 | 209 |
| 2001-08-06 | 210 | 210 | 209 | 210 | 34,000 | 210 |
| 2001-08-03 | 206 | 213 | 206 | 213 | 20,000 | 213 |
| 2001-08-02 | 218 | 218 | 205 | 205 | 17,000 | 205 |
| 2001-08-01 | 215 | 219 | 210 | 210 | 30,000 | 210 |
| 2001-07-31 | 208 | 213 | 207 | 213 | 20,000 | 213 |
| 2001-07-30 | 209 | 210 | 208 | 208 | 8,000 | 208 |
| 2001-07-27 | 203 | 208 | 203 | 208 | 20,000 | 208 |
| 2001-07-26 | 204 | 204 | 200 | 200 | 8,000 | 200 |
| 2001-07-25 | 199 | 202 | 199 | 202 | 35,000 | 202 |
| 2001-07-24 | 197 | 197 | 191 | 193 | 16,000 | 193 |
| 2001-07-23 | 202 | 202 | 200 | 200 | 13,000 | 200 |
| 2001-07-19 | 205 | 205 | 202 | 202 | 9,000 | 202 |
| 2001-07-18 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 2001-07-17 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-07-16 | 213 | 215 | 211 | 211 | 27,000 | 211 |
| 2001-07-13 | 206 | 212 | 205 | 212 | 45,000 | 212 |
| 2001-07-12 | 203 | 206 | 202 | 204 | 12,000 | 204 |
| 2001-07-11 | 203 | 205 | 201 | 202 | 20,000 | 202 |
| 2001-07-10 | 208 | 208 | 201 | 206 | 19,000 | 206 |
| 2001-07-09 | 210 | 210 | 205 | 209 | 6,000 | 209 |
| 2001-07-06 | 212 | 215 | 210 | 215 | 12,000 | 215 |
| 2001-07-05 | 221 | 223 | 215 | 215 | 21,000 | 215 |
| 2001-07-04 | 221 | 221 | 216 | 216 | 9,000 | 216 |
| 2001-07-03 | 220 | 221 | 220 | 220 | 22,000 | 220 |
| 2001-07-02 | 217 | 220 | 217 | 218 | 15,000 | 218 |
| 2001-06-29 | 218 | 218 | 216 | 216 | 16,000 | 216 |
| 2001-06-28 | 222 | 222 | 216 | 218 | 35,000 | 218 |
| 2001-06-27 | 209 | 228 | 209 | 220 | 231,000 | 220 |
| 2001-06-26 | 206 | 209 | 206 | 207 | 10,000 | 207 |
| 2001-06-25 | 206 | 206 | 203 | 205 | 14,000 | 205 |
| 2001-06-22 | 208 | 209 | 205 | 205 | 16,000 | 205 |
| 2001-06-21 | 207 | 210 | 207 | 210 | 6,000 | 210 |
| 2001-06-20 | 208 | 210 | 207 | 207 | 4,000 | 207 |
| 2001-06-19 | 210 | 212 | 210 | 210 | 22,000 | 210 |
| 2001-06-18 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 2001-06-15 | 205 | 208 | 205 | 205 | 6,000 | 205 |
| 2001-06-14 | 208 | 208 | 205 | 205 | 11,000 | 205 |
| 2001-06-13 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-06-12 | 210 | 212 | 210 | 212 | 10,000 | 212 |
| 2001-06-11 | 213 | 213 | 211 | 211 | 16,000 | 211 |
| 2001-06-08 | 210 | 220 | 210 | 213 | 44,000 | 213 |
| 2001-06-07 | 209 | 209 | 203 | 205 | 14,000 | 205 |
| 2001-06-06 | 207 | 210 | 206 | 210 | 45,000 | 210 |
| 2001-06-05 | 206 | 207 | 206 | 206 | 4,000 | 206 |
| 2001-06-04 | 203 | 208 | 203 | 208 | 4,000 | 208 |
| 2001-06-01 | 205 | 205 | 202 | 205 | 14,000 | 205 |
| 2001-05-31 | 204 | 212 | 200 | 212 | 28,000 | 212 |
| 2001-05-30 | 204 | 204 | 202 | 204 | 22,000 | 204 |
| 2001-05-29 | 209 | 209 | 203 | 207 | 35,000 | 207 |
| 2001-05-28 | 221 | 221 | 210 | 210 | 71,000 | 210 |
| 2001-05-25 | 209 | 224 | 208 | 224 | 59,000 | 224 |
| 2001-05-24 | 205 | 209 | 205 | 205 | 16,000 | 205 |
| 2001-05-23 | 205 | 207 | 205 | 205 | 30,000 | 205 |
| 2001-05-22 | 207 | 209 | 206 | 206 | 18,000 | 206 |
| 2001-05-21 | 210 | 210 | 208 | 210 | 14,000 | 210 |
| 2001-05-18 | 210 | 212 | 203 | 212 | 50,000 | 212 |
| 2001-05-17 | 210 | 210 | 208 | 210 | 16,000 | 210 |
| 2001-05-16 | 207 | 212 | 207 | 210 | 14,000 | 210 |
| 2001-05-15 | 211 | 213 | 205 | 205 | 25,000 | 205 |
| 2001-05-14 | 204 | 210 | 204 | 210 | 25,000 | 210 |
| 2001-05-11 | 201 | 202 | 201 | 201 | 3,000 | 201 |
| 2001-05-10 | 202 | 202 | 201 | 201 | 3,000 | 201 |
| 2001-05-09 | 208 | 209 | 193 | 203 | 37,000 | 203 |
| 2001-05-08 | 210 | 214 | 210 | 212 | 25,000 | 212 |
| 2001-05-07 | 215 | 217 | 211 | 212 | 22,000 | 212 |
| 2001-05-02 | 204 | 208 | 202 | 207 | 37,000 | 207 |
| 2001-05-01 | 203 | 206 | 202 | 205 | 25,000 | 205 |
| 2001-04-27 | 201 | 202 | 201 | 202 | 8,000 | 202 |
| 2001-04-26 | 194 | 203 | 194 | 203 | 39,000 | 203 |
| 2001-04-25 | 192 | 194 | 191 | 194 | 19,000 | 194 |
| 2001-04-24 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2001-04-23 | 191 | 193 | 190 | 193 | 21,000 | 193 |
| 2001-04-20 | 188 | 193 | 188 | 193 | 9,000 | 193 |
| 2001-04-19 | 189 | 189 | 188 | 188 | 4,000 | 188 |
| 2001-04-18 | 190 | 190 | 186 | 187 | 23,000 | 187 |
| 2001-04-17 | 192 | 192 | 189 | 189 | 12,000 | 189 |
| 2001-04-16 | 195 | 195 | 192 | 192 | 40,000 | 192 |
| 2001-04-13 | 189 | 196 | 188 | 193 | 87,000 | 193 |
| 2001-04-12 | 184 | 186 | 183 | 186 | 63,000 | 186 |
| 2001-04-11 | 184 | 184 | 182 | 184 | 34,000 | 184 |
| 2001-04-10 | 185 | 185 | 183 | 183 | 50,000 | 183 |
| 2001-04-09 | 189 | 189 | 185 | 185 | 4,000 | 185 |
| 2001-04-06 | 190 | 190 | 187 | 187 | 17,000 | 187 |
| 2001-04-05 | 185 | 189 | 185 | 189 | 7,000 | 189 |
| 2001-04-04 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-04-03 | 190 | 190 | 185 | 185 | 9,000 | 185 |
| 2001-04-02 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-03-30 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-03-29 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2001-03-28 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 2001-03-27 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2001-03-26 | 198 | 198 | 191 | 193 | 11,000 | 193 |
| 2001-03-23 | 185 | 200 | 185 | 200 | 21,000 | 200 |
| 2001-03-22 | 180 | 185 | 180 | 180 | 34,000 | 180 |
| 2001-03-21 | 180 | 180 | 176 | 180 | 17,000 | 180 |
| 2001-03-19 | 176 | 177 | 176 | 177 | 11,000 | 177 |
| 2001-03-16 | 180 | 180 | 175 | 176 | 9,000 | 176 |
| 2001-03-15 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2001-03-14 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2001-03-13 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-03-12 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2001-03-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-03-08 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2001-03-06 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 2001-03-05 | 180 | 180 | 175 | 175 | 9,000 | 175 |
| 2001-03-02 | 179 | 180 | 178 | 180 | 10,000 | 180 |
| 2001-03-01 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 2001-02-28 | 180 | 180 | 179 | 179 | 14,000 | 179 |
| 2001-02-27 | 179 | 179 | 179 | 179 | 11,000 | 179 |
| 2001-02-26 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 2001-02-23 | 179 | 179 | 179 | 179 | 10,000 | 179 |
| 2001-02-22 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-02-21 | 178 | 178 | 177 | 177 | 5,000 | 177 |
| 2001-02-20 | 179 | 179 | 175 | 177 | 4,000 | 177 |
| 2001-02-19 | 177 | 180 | 177 | 180 | 11,000 | 180 |
| 2001-02-16 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2001-02-15 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2001-02-14 | 175 | 177 | 172 | 173 | 11,000 | 173 |
| 2001-02-13 | 180 | 180 | 173 | 175 | 13,000 | 175 |
| 2001-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-08 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-02-07 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 2001-02-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-02-05 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-02-02 | 180 | 180 | 178 | 178 | 7,000 | 178 |
| 2001-02-01 | 180 | 180 | 179 | 179 | 6,000 | 179 |
| 2001-01-30 | 179 | 180 | 177 | 177 | 4,000 | 177 |
| 2001-01-29 | 182 | 182 | 180 | 180 | 2,000 | 180 |
| 2001-01-25 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2001-01-24 | 180 | 180 | 177 | 177 | 3,000 | 177 |
| 2001-01-23 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2001-01-22 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2001-01-19 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2001-01-18 | 171 | 175 | 171 | 175 | 6,000 | 175 |
| 2001-01-17 | 173 | 173 | 171 | 171 | 7,000 | 171 |
| 2001-01-16 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2001-01-15 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2001-01-12 | 171 | 171 | 170 | 171 | 19,000 | 171 |
| 2001-01-11 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2001-01-10 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2001-01-09 | 173 | 173 | 172 | 172 | 83,000 | 172 |
| 2001-01-05 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2001-01-04 | 174 | 174 | 173 | 173 | 104,000 | 173 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
