6493 (株)NITTAN の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 216 | 220 | 214 | 214 | 18,000 | 214 |
| 2002-12-27 | 215 | 219 | 212 | 214 | 31,000 | 214 |
| 2002-12-26 | 212 | 215 | 208 | 214 | 6,000 | 214 |
| 2002-12-25 | 204 | 215 | 203 | 215 | 72,000 | 215 |
| 2002-12-24 | 205 | 208 | 203 | 203 | 56,000 | 203 |
| 2002-12-20 | 204 | 208 | 204 | 204 | 26,000 | 204 |
| 2002-12-19 | 205 | 208 | 203 | 208 | 34,000 | 208 |
| 2002-12-18 | 211 | 215 | 206 | 209 | 36,000 | 209 |
| 2002-12-17 | 210 | 215 | 209 | 215 | 45,000 | 215 |
| 2002-12-16 | 215 | 215 | 209 | 209 | 17,000 | 209 |
| 2002-12-13 | 216 | 217 | 215 | 216 | 29,000 | 216 |
| 2002-12-12 | 213 | 220 | 213 | 220 | 15,000 | 220 |
| 2002-12-11 | 214 | 217 | 213 | 217 | 22,000 | 217 |
| 2002-12-10 | 220 | 220 | 211 | 217 | 46,000 | 217 |
| 2002-12-09 | 222 | 224 | 220 | 224 | 12,000 | 224 |
| 2002-12-06 | 224 | 224 | 218 | 218 | 26,000 | 218 |
| 2002-12-05 | 218 | 221 | 215 | 219 | 51,000 | 219 |
| 2002-12-04 | 226 | 226 | 215 | 216 | 134,000 | 216 |
| 2002-12-03 | 229 | 232 | 225 | 226 | 51,000 | 226 |
| 2002-12-02 | 237 | 239 | 230 | 230 | 113,000 | 230 |
| 2002-11-29 | 228 | 239 | 228 | 238 | 238,000 | 238 |
| 2002-11-28 | 226 | 235 | 225 | 234 | 302,000 | 234 |
| 2002-11-27 | 210 | 229 | 210 | 221 | 212,000 | 221 |
| 2002-11-26 | 210 | 212 | 209 | 212 | 12,000 | 212 |
| 2002-11-25 | 211 | 215 | 206 | 214 | 55,000 | 214 |
| 2002-11-22 | 213 | 214 | 206 | 206 | 23,000 | 206 |
| 2002-11-21 | 212 | 213 | 210 | 213 | 41,000 | 213 |
| 2002-11-20 | 204 | 210 | 204 | 210 | 65,000 | 210 |
| 2002-11-19 | 200 | 204 | 199 | 204 | 32,000 | 204 |
| 2002-11-18 | 204 | 204 | 201 | 201 | 16,000 | 201 |
| 2002-11-15 | 202 | 206 | 202 | 206 | 34,000 | 206 |
| 2002-11-14 | 205 | 206 | 204 | 205 | 25,000 | 205 |
| 2002-11-13 | 205 | 209 | 204 | 208 | 22,000 | 208 |
| 2002-11-12 | 210 | 210 | 205 | 206 | 33,000 | 206 |
| 2002-11-11 | 218 | 218 | 213 | 213 | 23,000 | 213 |
| 2002-11-08 | 215 | 222 | 215 | 218 | 19,000 | 218 |
| 2002-11-07 | 211 | 223 | 211 | 223 | 43,000 | 223 |
| 2002-11-06 | 213 | 213 | 210 | 211 | 18,000 | 211 |
| 2002-11-05 | 214 | 214 | 212 | 212 | 12,000 | 212 |
| 2002-11-01 | 210 | 213 | 209 | 213 | 23,000 | 213 |
| 2002-10-31 | 213 | 213 | 207 | 213 | 22,000 | 213 |
| 2002-10-30 | 211 | 213 | 210 | 213 | 17,000 | 213 |
| 2002-10-29 | 213 | 213 | 210 | 211 | 17,000 | 211 |
| 2002-10-28 | 218 | 219 | 214 | 214 | 13,000 | 214 |
| 2002-10-25 | 220 | 221 | 218 | 218 | 16,000 | 218 |
| 2002-10-24 | 221 | 224 | 220 | 223 | 15,000 | 223 |
| 2002-10-23 | 223 | 223 | 221 | 223 | 15,000 | 223 |
| 2002-10-22 | 228 | 228 | 221 | 225 | 38,000 | 225 |
| 2002-10-21 | 230 | 230 | 220 | 220 | 42,000 | 220 |
| 2002-10-18 | 218 | 230 | 210 | 230 | 91,000 | 230 |
| 2002-10-17 | 209 | 210 | 208 | 210 | 10,000 | 210 |
| 2002-10-16 | 208 | 209 | 205 | 205 | 12,000 | 205 |
| 2002-10-15 | 205 | 205 | 202 | 205 | 17,000 | 205 |
| 2002-10-11 | 202 | 207 | 202 | 202 | 9,000 | 202 |
| 2002-10-10 | 201 | 202 | 200 | 202 | 23,000 | 202 |
| 2002-10-09 | 204 | 204 | 200 | 204 | 15,000 | 204 |
| 2002-10-08 | 200 | 209 | 200 | 209 | 26,000 | 209 |
| 2002-10-07 | 205 | 205 | 200 | 202 | 31,000 | 202 |
| 2002-10-04 | 205 | 205 | 204 | 205 | 7,000 | 205 |
| 2002-10-03 | 218 | 218 | 200 | 205 | 39,000 | 205 |
| 2002-10-02 | 227 | 227 | 223 | 223 | 9,000 | 223 |
| 2002-10-01 | 222 | 225 | 219 | 225 | 16,000 | 225 |
| 2002-09-30 | 223 | 224 | 223 | 224 | 8,000 | 224 |
| 2002-09-27 | 222 | 228 | 222 | 228 | 17,000 | 228 |
| 2002-09-26 | 220 | 223 | 220 | 223 | 13,000 | 223 |
| 2002-09-25 | 220 | 220 | 220 | 220 | 15,000 | 220 |
| 2002-09-24 | 221 | 225 | 221 | 225 | 10,000 | 225 |
| 2002-09-20 | 225 | 227 | 225 | 227 | 17,000 | 227 |
| 2002-09-19 | 221 | 234 | 221 | 227 | 66,000 | 227 |
| 2002-09-18 | 223 | 223 | 220 | 220 | 18,000 | 220 |
| 2002-09-17 | 220 | 224 | 220 | 224 | 18,000 | 224 |
| 2002-09-13 | 221 | 221 | 215 | 219 | 10,000 | 219 |
| 2002-09-12 | 215 | 222 | 215 | 222 | 46,000 | 222 |
| 2002-09-11 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2002-09-10 | 210 | 212 | 210 | 212 | 5,000 | 212 |
| 2002-09-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-06 | 206 | 206 | 200 | 201 | 22,000 | 201 |
| 2002-09-05 | 206 | 206 | 205 | 206 | 8,000 | 206 |
| 2002-09-04 | 210 | 211 | 200 | 211 | 22,000 | 211 |
| 2002-09-03 | 214 | 216 | 210 | 216 | 30,000 | 216 |
| 2002-09-02 | 218 | 219 | 214 | 214 | 12,000 | 214 |
| 2002-08-30 | 213 | 217 | 212 | 217 | 17,000 | 217 |
| 2002-08-29 | 213 | 215 | 213 | 215 | 13,000 | 215 |
| 2002-08-28 | 216 | 216 | 216 | 216 | 10,000 | 216 |
| 2002-08-27 | 216 | 217 | 215 | 215 | 13,000 | 215 |
| 2002-08-26 | 215 | 216 | 215 | 216 | 9,000 | 216 |
| 2002-08-23 | 214 | 216 | 214 | 215 | 18,000 | 215 |
| 2002-08-22 | 217 | 217 | 215 | 217 | 18,000 | 217 |
| 2002-08-21 | 217 | 218 | 216 | 217 | 21,000 | 217 |
| 2002-08-20 | 221 | 222 | 217 | 222 | 19,000 | 222 |
| 2002-08-19 | 220 | 220 | 217 | 220 | 16,000 | 220 |
| 2002-08-15 | 217 | 219 | 217 | 217 | 5,000 | 217 |
| 2002-08-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-08-13 | 222 | 222 | 215 | 222 | 14,000 | 222 |
| 2002-08-12 | 221 | 222 | 220 | 222 | 6,000 | 222 |
| 2002-08-09 | 219 | 219 | 218 | 219 | 15,000 | 219 |
| 2002-08-08 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2002-08-07 | 215 | 221 | 215 | 221 | 5,000 | 221 |
| 2002-08-06 | 219 | 220 | 215 | 215 | 15,000 | 215 |
| 2002-08-05 | 217 | 222 | 217 | 221 | 5,000 | 221 |
| 2002-08-01 | 221 | 221 | 220 | 220 | 11,000 | 220 |
| 2002-07-31 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 2002-07-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2002-07-29 | 220 | 222 | 216 | 222 | 9,000 | 222 |
| 2002-07-26 | 225 | 226 | 225 | 225 | 8,000 | 225 |
| 2002-07-25 | 235 | 235 | 222 | 225 | 22,000 | 225 |
| 2002-07-24 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2002-07-23 | 225 | 225 | 218 | 223 | 3,000 | 223 |
| 2002-07-22 | 217 | 221 | 217 | 221 | 3,000 | 221 |
| 2002-07-19 | 226 | 228 | 221 | 222 | 23,000 | 222 |
| 2002-07-18 | 225 | 225 | 220 | 225 | 35,000 | 225 |
| 2002-07-17 | 230 | 230 | 223 | 223 | 10,000 | 223 |
| 2002-07-16 | 230 | 230 | 225 | 230 | 8,000 | 230 |
| 2002-07-15 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2002-07-12 | 229 | 238 | 229 | 238 | 6,000 | 238 |
| 2002-07-11 | 226 | 235 | 226 | 235 | 8,000 | 235 |
| 2002-07-10 | 231 | 240 | 231 | 240 | 7,000 | 240 |
| 2002-07-09 | 226 | 246 | 225 | 246 | 65,000 | 246 |
| 2002-07-08 | 231 | 232 | 225 | 232 | 5,000 | 232 |
| 2002-07-05 | 232 | 233 | 231 | 233 | 13,000 | 233 |
| 2002-07-04 | 230 | 232 | 227 | 231 | 14,000 | 231 |
| 2002-07-03 | 224 | 229 | 224 | 229 | 15,000 | 229 |
| 2002-07-02 | 220 | 224 | 220 | 224 | 8,000 | 224 |
| 2002-07-01 | 226 | 226 | 216 | 220 | 13,000 | 220 |
| 2002-06-28 | 214 | 224 | 214 | 224 | 32,000 | 224 |
| 2002-06-27 | 217 | 224 | 215 | 224 | 12,000 | 224 |
| 2002-06-26 | 218 | 225 | 215 | 225 | 15,000 | 225 |
| 2002-06-25 | 227 | 227 | 221 | 221 | 11,000 | 221 |
| 2002-06-24 | 218 | 225 | 217 | 225 | 16,000 | 225 |
| 2002-06-21 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2002-06-20 | 220 | 225 | 217 | 225 | 63,000 | 225 |
| 2002-06-19 | 229 | 229 | 222 | 222 | 14,000 | 222 |
| 2002-06-18 | 228 | 229 | 226 | 229 | 12,000 | 229 |
| 2002-06-17 | 229 | 229 | 220 | 229 | 22,000 | 229 |
| 2002-06-14 | 233 | 234 | 230 | 234 | 20,000 | 234 |
| 2002-06-13 | 235 | 236 | 235 | 235 | 16,000 | 235 |
| 2002-06-12 | 235 | 237 | 235 | 237 | 18,000 | 237 |
| 2002-06-11 | 233 | 238 | 232 | 232 | 39,000 | 232 |
| 2002-06-10 | 235 | 239 | 232 | 236 | 61,000 | 236 |
| 2002-06-07 | 244 | 246 | 231 | 246 | 72,000 | 246 |
| 2002-06-06 | 248 | 248 | 241 | 241 | 22,000 | 241 |
| 2002-06-05 | 246 | 246 | 240 | 246 | 18,000 | 246 |
| 2002-06-04 | 242 | 247 | 237 | 247 | 38,000 | 247 |
| 2002-06-03 | 248 | 248 | 242 | 243 | 33,000 | 243 |
| 2002-05-31 | 249 | 250 | 244 | 249 | 59,000 | 249 |
| 2002-05-30 | 247 | 253 | 247 | 252 | 19,000 | 252 |
| 2002-05-29 | 247 | 250 | 246 | 246 | 32,000 | 246 |
| 2002-05-28 | 254 | 254 | 249 | 250 | 14,000 | 250 |
| 2002-05-27 | 247 | 254 | 245 | 253 | 40,000 | 253 |
| 2002-05-24 | 249 | 249 | 245 | 245 | 35,000 | 245 |
| 2002-05-23 | 252 | 252 | 246 | 249 | 55,000 | 249 |
| 2002-05-22 | 248 | 248 | 245 | 247 | 28,000 | 247 |
| 2002-05-21 | 246 | 250 | 246 | 250 | 24,000 | 250 |
| 2002-05-20 | 258 | 260 | 246 | 255 | 146,000 | 255 |
| 2002-05-17 | 252 | 255 | 250 | 255 | 66,000 | 255 |
| 2002-05-16 | 255 | 255 | 248 | 253 | 42,000 | 253 |
| 2002-05-15 | 248 | 257 | 248 | 254 | 69,000 | 254 |
| 2002-05-14 | 256 | 262 | 246 | 254 | 55,000 | 254 |
| 2002-05-13 | 248 | 261 | 245 | 261 | 56,000 | 261 |
| 2002-05-10 | 252 | 258 | 247 | 250 | 66,000 | 250 |
| 2002-05-09 | 267 | 267 | 255 | 256 | 115,000 | 256 |
| 2002-05-08 | 259 | 267 | 259 | 267 | 318,000 | 267 |
| 2002-05-07 | 250 | 264 | 250 | 258 | 300,000 | 258 |
| 2002-05-02 | 239 | 257 | 239 | 252 | 498,000 | 252 |
| 2002-05-01 | 231 | 234 | 230 | 234 | 13,000 | 234 |
| 2002-04-30 | 230 | 230 | 227 | 228 | 16,000 | 228 |
| 2002-04-26 | 227 | 237 | 226 | 230 | 18,000 | 230 |
| 2002-04-25 | 238 | 239 | 230 | 230 | 69,000 | 230 |
| 2002-04-24 | 225 | 244 | 223 | 239 | 96,000 | 239 |
| 2002-04-23 | 223 | 224 | 222 | 222 | 14,000 | 222 |
| 2002-04-22 | 219 | 226 | 219 | 224 | 23,000 | 224 |
| 2002-04-19 | 225 | 228 | 224 | 224 | 18,000 | 224 |
| 2002-04-18 | 224 | 229 | 224 | 226 | 11,000 | 226 |
| 2002-04-17 | 223 | 228 | 223 | 224 | 26,000 | 224 |
| 2002-04-16 | 221 | 223 | 220 | 223 | 11,000 | 223 |
| 2002-04-15 | 222 | 222 | 217 | 220 | 9,000 | 220 |
| 2002-04-12 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2002-04-11 | 220 | 223 | 219 | 222 | 24,000 | 222 |
| 2002-04-10 | 223 | 223 | 220 | 222 | 29,000 | 222 |
| 2002-04-09 | 227 | 227 | 224 | 224 | 7,000 | 224 |
| 2002-04-08 | 230 | 230 | 227 | 227 | 13,000 | 227 |
| 2002-04-05 | 222 | 225 | 222 | 225 | 11,000 | 225 |
| 2002-04-04 | 229 | 229 | 216 | 221 | 29,000 | 221 |
| 2002-04-03 | 224 | 225 | 223 | 225 | 9,000 | 225 |
| 2002-04-02 | 222 | 230 | 222 | 224 | 8,000 | 224 |
| 2002-04-01 | 225 | 225 | 221 | 225 | 21,000 | 225 |
| 2002-03-29 | 230 | 230 | 224 | 225 | 14,000 | 225 |
| 2002-03-28 | 227 | 235 | 226 | 235 | 29,000 | 235 |
| 2002-03-27 | 230 | 232 | 225 | 225 | 15,000 | 225 |
| 2002-03-26 | 235 | 240 | 222 | 225 | 43,000 | 225 |
| 2002-03-25 | 240 | 245 | 235 | 240 | 39,000 | 240 |
| 2002-03-22 | 245 | 250 | 235 | 235 | 117,000 | 235 |
| 2002-03-20 | 245 | 248 | 240 | 246 | 193,000 | 246 |
| 2002-03-19 | 225 | 230 | 225 | 230 | 104,000 | 230 |
| 2002-03-18 | 223 | 225 | 218 | 223 | 102,000 | 223 |
| 2002-03-15 | 227 | 227 | 222 | 223 | 48,000 | 223 |
| 2002-03-14 | 224 | 225 | 224 | 225 | 19,000 | 225 |
| 2002-03-13 | 228 | 228 | 218 | 225 | 35,000 | 225 |
| 2002-03-12 | 231 | 233 | 225 | 229 | 57,000 | 229 |
| 2002-03-11 | 220 | 227 | 218 | 227 | 95,000 | 227 |
| 2002-03-08 | 222 | 222 | 218 | 218 | 40,000 | 218 |
| 2002-03-07 | 220 | 224 | 217 | 222 | 30,000 | 222 |
| 2002-03-06 | 218 | 220 | 215 | 220 | 25,000 | 220 |
| 2002-03-05 | 228 | 230 | 217 | 220 | 30,000 | 220 |
| 2002-03-04 | 216 | 225 | 215 | 225 | 63,000 | 225 |
| 2002-03-01 | 210 | 215 | 210 | 215 | 21,000 | 215 |
| 2002-02-28 | 215 | 217 | 212 | 212 | 38,000 | 212 |
| 2002-02-27 | 210 | 218 | 210 | 217 | 26,000 | 217 |
| 2002-02-26 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-02-25 | 212 | 213 | 203 | 210 | 40,000 | 210 |
| 2002-02-22 | 202 | 214 | 201 | 214 | 29,000 | 214 |
| 2002-02-21 | 202 | 205 | 201 | 201 | 7,000 | 201 |
| 2002-02-20 | 201 | 202 | 200 | 202 | 23,000 | 202 |
| 2002-02-19 | 202 | 203 | 202 | 202 | 8,000 | 202 |
| 2002-02-18 | 205 | 206 | 201 | 203 | 25,000 | 203 |
| 2002-02-15 | 202 | 205 | 202 | 205 | 8,000 | 205 |
| 2002-02-14 | 203 | 212 | 202 | 212 | 26,000 | 212 |
| 2002-02-13 | 197 | 205 | 197 | 205 | 16,000 | 205 |
| 2002-02-12 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2002-02-08 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2002-02-07 | 200 | 202 | 198 | 200 | 15,000 | 200 |
| 2002-02-06 | 200 | 205 | 200 | 201 | 12,000 | 201 |
| 2002-02-05 | 201 | 205 | 200 | 205 | 26,000 | 205 |
| 2002-02-04 | 201 | 201 | 200 | 201 | 28,000 | 201 |
| 2002-02-01 | 204 | 204 | 202 | 202 | 13,000 | 202 |
| 2002-01-31 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2002-01-30 | 206 | 206 | 203 | 205 | 7,000 | 205 |
| 2002-01-29 | 207 | 207 | 205 | 206 | 16,000 | 206 |
| 2002-01-28 | 205 | 207 | 205 | 207 | 13,000 | 207 |
| 2002-01-25 | 204 | 207 | 203 | 207 | 17,000 | 207 |
| 2002-01-24 | 205 | 205 | 204 | 205 | 10,000 | 205 |
| 2002-01-23 | 202 | 204 | 201 | 204 | 17,000 | 204 |
| 2002-01-22 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2002-01-21 | 201 | 207 | 201 | 207 | 5,000 | 207 |
| 2002-01-18 | 199 | 200 | 198 | 200 | 20,000 | 200 |
| 2002-01-17 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2002-01-16 | 201 | 201 | 197 | 197 | 7,000 | 197 |
| 2002-01-15 | 205 | 205 | 201 | 205 | 12,000 | 205 |
| 2002-01-11 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-01-10 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2002-01-09 | 209 | 210 | 209 | 209 | 6,000 | 209 |
| 2002-01-08 | 210 | 210 | 207 | 210 | 6,000 | 210 |
| 2002-01-07 | 213 | 213 | 206 | 210 | 14,000 | 210 |
| 2002-01-04 | 211 | 212 | 210 | 212 | 8,000 | 212 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株