6493 (株)NITTAN の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 350 | 350 | 345 | 346 | 35,000 | 346 |
| 2003-12-29 | 340 | 350 | 340 | 350 | 38,000 | 350 |
| 2003-12-26 | 328 | 335 | 327 | 335 | 37,000 | 335 |
| 2003-12-25 | 330 | 330 | 317 | 325 | 52,000 | 325 |
| 2003-12-24 | 330 | 330 | 325 | 330 | 21,000 | 330 |
| 2003-12-22 | 335 | 335 | 330 | 330 | 21,000 | 330 |
| 2003-12-19 | 341 | 341 | 330 | 335 | 32,000 | 335 |
| 2003-12-18 | 341 | 341 | 336 | 340 | 39,000 | 340 |
| 2003-12-17 | 343 | 344 | 335 | 341 | 56,000 | 341 |
| 2003-12-16 | 321 | 346 | 320 | 346 | 142,000 | 346 |
| 2003-12-15 | 340 | 340 | 328 | 335 | 56,000 | 335 |
| 2003-12-12 | 316 | 328 | 316 | 328 | 24,000 | 328 |
| 2003-12-11 | 310 | 314 | 310 | 314 | 29,000 | 314 |
| 2003-12-10 | 320 | 320 | 310 | 310 | 29,000 | 310 |
| 2003-12-09 | 323 | 323 | 320 | 320 | 16,000 | 320 |
| 2003-12-08 | 323 | 323 | 315 | 323 | 52,000 | 323 |
| 2003-12-05 | 315 | 324 | 315 | 323 | 43,000 | 323 |
| 2003-12-04 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2003-12-03 | 293 | 300 | 293 | 296 | 18,000 | 296 |
| 2003-12-02 | 302 | 302 | 293 | 293 | 3,000 | 293 |
| 2003-12-01 | 288 | 291 | 288 | 291 | 40,000 | 291 |
| 2003-11-28 | 292 | 292 | 282 | 290 | 28,000 | 290 |
| 2003-11-27 | 292 | 293 | 288 | 288 | 8,000 | 288 |
| 2003-11-26 | 289 | 292 | 288 | 292 | 14,000 | 292 |
| 2003-11-25 | 276 | 279 | 276 | 278 | 22,000 | 278 |
| 2003-11-21 | 274 | 278 | 270 | 275 | 30,000 | 275 |
| 2003-11-20 | 281 | 281 | 275 | 275 | 8,000 | 275 |
| 2003-11-19 | 280 | 280 | 277 | 279 | 23,000 | 279 |
| 2003-11-18 | 276 | 282 | 276 | 282 | 38,000 | 282 |
| 2003-11-17 | 294 | 297 | 280 | 281 | 23,000 | 281 |
| 2003-11-14 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2003-11-13 | 310 | 310 | 295 | 297 | 34,000 | 297 |
| 2003-11-12 | 310 | 310 | 309 | 309 | 15,000 | 309 |
| 2003-11-11 | 324 | 324 | 310 | 311 | 16,000 | 311 |
| 2003-11-10 | 324 | 327 | 324 | 324 | 14,000 | 324 |
| 2003-11-07 | 325 | 325 | 323 | 324 | 11,000 | 324 |
| 2003-11-06 | 327 | 327 | 322 | 327 | 29,000 | 327 |
| 2003-11-05 | 323 | 325 | 320 | 323 | 14,000 | 323 |
| 2003-11-04 | 318 | 323 | 318 | 320 | 7,000 | 320 |
| 2003-10-31 | 318 | 318 | 317 | 317 | 12,000 | 317 |
| 2003-10-30 | 317 | 318 | 315 | 317 | 16,000 | 317 |
| 2003-10-29 | 325 | 325 | 319 | 322 | 13,000 | 322 |
| 2003-10-28 | 316 | 320 | 315 | 320 | 7,000 | 320 |
| 2003-10-27 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2003-10-24 | 324 | 329 | 315 | 315 | 41,000 | 315 |
| 2003-10-23 | 326 | 334 | 318 | 329 | 43,000 | 329 |
| 2003-10-22 | 351 | 351 | 332 | 343 | 72,000 | 343 |
| 2003-10-21 | 355 | 355 | 340 | 347 | 256,000 | 347 |
| 2003-10-20 | 326 | 326 | 320 | 325 | 32,000 | 325 |
| 2003-10-17 | 320 | 325 | 317 | 325 | 41,000 | 325 |
| 2003-10-16 | 303 | 318 | 303 | 318 | 88,000 | 318 |
| 2003-10-15 | 302 | 305 | 302 | 302 | 16,000 | 302 |
| 2003-10-14 | 302 | 305 | 301 | 301 | 25,000 | 301 |
| 2003-10-10 | 302 | 306 | 300 | 302 | 70,000 | 302 |
| 2003-10-09 | 302 | 306 | 298 | 305 | 19,000 | 305 |
| 2003-10-08 | 309 | 309 | 304 | 304 | 13,000 | 304 |
| 2003-10-07 | 312 | 313 | 310 | 310 | 12,000 | 310 |
| 2003-10-06 | 315 | 316 | 310 | 310 | 31,000 | 310 |
| 2003-10-03 | 315 | 318 | 313 | 315 | 24,000 | 315 |
| 2003-10-02 | 309 | 315 | 309 | 314 | 22,000 | 314 |
| 2003-10-01 | 306 | 310 | 306 | 308 | 18,000 | 308 |
| 2003-09-30 | 306 | 310 | 306 | 310 | 9,000 | 310 |
| 2003-09-29 | 316 | 316 | 305 | 305 | 47,000 | 305 |
| 2003-09-26 | 312 | 316 | 312 | 316 | 25,000 | 316 |
| 2003-09-25 | 304 | 316 | 304 | 316 | 14,000 | 316 |
| 2003-09-24 | 330 | 330 | 316 | 319 | 8,000 | 319 |
| 2003-09-22 | 333 | 337 | 327 | 335 | 100,000 | 335 |
| 2003-09-19 | 332 | 337 | 332 | 333 | 6,000 | 333 |
| 2003-09-18 | 340 | 344 | 340 | 344 | 24,000 | 344 |
| 2003-09-17 | 334 | 342 | 330 | 340 | 38,000 | 340 |
| 2003-09-16 | 332 | 338 | 332 | 332 | 28,000 | 332 |
| 2003-09-12 | 324 | 335 | 321 | 332 | 36,000 | 332 |
| 2003-09-11 | 330 | 330 | 324 | 326 | 65,000 | 326 |
| 2003-09-10 | 333 | 340 | 327 | 327 | 36,000 | 327 |
| 2003-09-09 | 335 | 343 | 331 | 334 | 43,000 | 334 |
| 2003-09-08 | 330 | 335 | 330 | 335 | 38,000 | 335 |
| 2003-09-05 | 339 | 339 | 328 | 328 | 34,000 | 328 |
| 2003-09-04 | 340 | 340 | 333 | 333 | 10,000 | 333 |
| 2003-09-03 | 347 | 347 | 336 | 340 | 13,000 | 340 |
| 2003-09-02 | 349 | 349 | 345 | 347 | 36,000 | 347 |
| 2003-09-01 | 335 | 353 | 335 | 353 | 166,000 | 353 |
| 2003-08-29 | 320 | 334 | 316 | 334 | 49,000 | 334 |
| 2003-08-28 | 322 | 322 | 316 | 316 | 39,000 | 316 |
| 2003-08-27 | 330 | 330 | 323 | 323 | 16,000 | 323 |
| 2003-08-26 | 318 | 325 | 318 | 325 | 10,000 | 325 |
| 2003-08-25 | 327 | 327 | 315 | 322 | 32,000 | 322 |
| 2003-08-22 | 333 | 335 | 328 | 328 | 27,000 | 328 |
| 2003-08-21 | 334 | 334 | 328 | 330 | 17,000 | 330 |
| 2003-08-20 | 334 | 334 | 331 | 334 | 30,000 | 334 |
| 2003-08-19 | 338 | 338 | 329 | 334 | 26,000 | 334 |
| 2003-08-18 | 330 | 338 | 325 | 338 | 79,000 | 338 |
| 2003-08-15 | 315 | 325 | 315 | 325 | 84,000 | 325 |
| 2003-08-14 | 314 | 314 | 308 | 310 | 22,000 | 310 |
| 2003-08-13 | 312 | 315 | 312 | 315 | 27,000 | 315 |
| 2003-08-12 | 317 | 317 | 305 | 311 | 23,000 | 311 |
| 2003-08-11 | 312 | 315 | 309 | 315 | 32,000 | 315 |
| 2003-08-08 | 314 | 314 | 302 | 312 | 37,000 | 312 |
| 2003-08-07 | 318 | 324 | 315 | 319 | 88,000 | 319 |
| 2003-08-06 | 300 | 315 | 295 | 313 | 125,000 | 313 |
| 2003-08-05 | 299 | 311 | 298 | 306 | 88,000 | 306 |
| 2003-08-04 | 293 | 296 | 292 | 296 | 20,000 | 296 |
| 2003-08-01 | 294 | 296 | 293 | 293 | 10,000 | 293 |
| 2003-07-31 | 287 | 292 | 287 | 292 | 37,000 | 292 |
| 2003-07-30 | 297 | 297 | 285 | 287 | 40,000 | 287 |
| 2003-07-29 | 306 | 306 | 292 | 297 | 19,000 | 297 |
| 2003-07-28 | 303 | 306 | 299 | 306 | 43,000 | 306 |
| 2003-07-25 | 300 | 300 | 296 | 300 | 57,000 | 300 |
| 2003-07-24 | 288 | 296 | 284 | 296 | 20,000 | 296 |
| 2003-07-23 | 289 | 289 | 284 | 287 | 30,000 | 287 |
| 2003-07-22 | 284 | 285 | 283 | 284 | 27,000 | 284 |
| 2003-07-18 | 279 | 285 | 277 | 279 | 73,000 | 279 |
| 2003-07-17 | 285 | 285 | 280 | 280 | 54,000 | 280 |
| 2003-07-16 | 298 | 298 | 287 | 290 | 27,000 | 290 |
| 2003-07-15 | 300 | 306 | 295 | 298 | 163,000 | 298 |
| 2003-07-14 | 287 | 295 | 285 | 290 | 76,000 | 290 |
| 2003-07-11 | 283 | 285 | 275 | 285 | 61,000 | 285 |
| 2003-07-10 | 281 | 284 | 280 | 282 | 28,000 | 282 |
| 2003-07-09 | 278 | 282 | 278 | 280 | 44,000 | 280 |
| 2003-07-08 | 279 | 290 | 277 | 287 | 97,000 | 287 |
| 2003-07-07 | 277 | 282 | 277 | 278 | 48,000 | 278 |
| 2003-07-04 | 286 | 286 | 280 | 280 | 14,000 | 280 |
| 2003-07-03 | 298 | 299 | 285 | 290 | 144,000 | 290 |
| 2003-07-02 | 280 | 304 | 280 | 299 | 257,000 | 299 |
| 2003-07-01 | 282 | 282 | 277 | 280 | 63,000 | 280 |
| 2003-06-30 | 276 | 285 | 276 | 283 | 168,000 | 283 |
| 2003-06-27 | 275 | 276 | 271 | 275 | 36,000 | 275 |
| 2003-06-26 | 278 | 278 | 266 | 274 | 62,000 | 274 |
| 2003-06-25 | 266 | 279 | 265 | 273 | 106,000 | 273 |
| 2003-06-24 | 268 | 269 | 265 | 267 | 24,000 | 267 |
| 2003-06-23 | 266 | 270 | 265 | 269 | 37,000 | 269 |
| 2003-06-20 | 264 | 268 | 262 | 266 | 47,000 | 266 |
| 2003-06-19 | 269 | 269 | 263 | 265 | 26,000 | 265 |
| 2003-06-18 | 271 | 271 | 266 | 270 | 37,000 | 270 |
| 2003-06-17 | 273 | 275 | 271 | 271 | 41,000 | 271 |
| 2003-06-16 | 274 | 274 | 270 | 273 | 86,000 | 273 |
| 2003-06-13 | 264 | 280 | 261 | 274 | 137,000 | 274 |
| 2003-06-12 | 266 | 266 | 262 | 263 | 24,000 | 263 |
| 2003-06-11 | 265 | 266 | 260 | 265 | 67,000 | 265 |
| 2003-06-10 | 267 | 267 | 264 | 265 | 29,000 | 265 |
| 2003-06-09 | 269 | 269 | 265 | 266 | 39,000 | 266 |
| 2003-06-06 | 269 | 270 | 263 | 265 | 42,000 | 265 |
| 2003-06-05 | 265 | 268 | 263 | 268 | 31,000 | 268 |
| 2003-06-04 | 267 | 270 | 265 | 265 | 78,000 | 265 |
| 2003-06-03 | 267 | 270 | 266 | 267 | 125,000 | 267 |
| 2003-06-02 | 257 | 266 | 257 | 265 | 130,000 | 265 |
| 2003-05-30 | 256 | 260 | 255 | 255 | 70,000 | 255 |
| 2003-05-29 | 260 | 260 | 255 | 255 | 17,000 | 255 |
| 2003-05-28 | 256 | 260 | 253 | 260 | 89,000 | 260 |
| 2003-05-27 | 256 | 260 | 252 | 253 | 73,000 | 253 |
| 2003-05-26 | 268 | 268 | 257 | 258 | 53,000 | 258 |
| 2003-05-23 | 270 | 272 | 265 | 270 | 121,000 | 270 |
| 2003-05-22 | 265 | 277 | 264 | 273 | 350,000 | 273 |
| 2003-05-21 | 265 | 267 | 258 | 264 | 253,000 | 264 |
| 2003-05-20 | 249 | 256 | 248 | 256 | 36,000 | 256 |
| 2003-05-19 | 255 | 255 | 247 | 255 | 69,000 | 255 |
| 2003-05-16 | 253 | 256 | 251 | 256 | 62,000 | 256 |
| 2003-05-15 | 259 | 260 | 254 | 254 | 55,000 | 254 |
| 2003-05-14 | 255 | 261 | 251 | 261 | 86,000 | 261 |
| 2003-05-13 | 267 | 267 | 256 | 258 | 144,000 | 258 |
| 2003-05-12 | 258 | 271 | 258 | 266 | 313,000 | 266 |
| 2003-05-09 | 255 | 260 | 253 | 257 | 127,000 | 257 |
| 2003-05-08 | 258 | 258 | 249 | 250 | 137,000 | 250 |
| 2003-05-07 | 253 | 262 | 249 | 260 | 462,000 | 260 |
| 2003-05-06 | 238 | 246 | 236 | 243 | 107,000 | 243 |
| 2003-05-02 | 238 | 239 | 236 | 236 | 45,000 | 236 |
| 2003-05-01 | 231 | 239 | 231 | 239 | 40,000 | 239 |
| 2003-04-30 | 231 | 234 | 230 | 230 | 13,000 | 230 |
| 2003-04-28 | 237 | 237 | 230 | 231 | 21,000 | 231 |
| 2003-04-25 | 234 | 234 | 226 | 230 | 51,000 | 230 |
| 2003-04-24 | 240 | 240 | 231 | 234 | 21,000 | 234 |
| 2003-04-23 | 243 | 243 | 237 | 237 | 59,000 | 237 |
| 2003-04-22 | 236 | 250 | 236 | 241 | 215,000 | 241 |
| 2003-04-21 | 235 | 235 | 231 | 231 | 16,000 | 231 |
| 2003-04-18 | 233 | 233 | 230 | 232 | 32,000 | 232 |
| 2003-04-17 | 235 | 235 | 233 | 235 | 4,000 | 235 |
| 2003-04-16 | 237 | 237 | 234 | 234 | 27,000 | 234 |
| 2003-04-15 | 235 | 237 | 231 | 234 | 38,000 | 234 |
| 2003-04-14 | 227 | 228 | 226 | 226 | 12,000 | 226 |
| 2003-04-11 | 229 | 230 | 228 | 228 | 19,000 | 228 |
| 2003-04-10 | 228 | 230 | 227 | 230 | 22,000 | 230 |
| 2003-04-09 | 226 | 227 | 225 | 226 | 12,000 | 226 |
| 2003-04-08 | 227 | 227 | 225 | 225 | 10,000 | 225 |
| 2003-04-07 | 228 | 228 | 225 | 225 | 15,000 | 225 |
| 2003-04-04 | 225 | 229 | 223 | 228 | 14,000 | 228 |
| 2003-04-03 | 224 | 225 | 223 | 225 | 30,000 | 225 |
| 2003-04-02 | 221 | 223 | 220 | 223 | 21,000 | 223 |
| 2003-04-01 | 221 | 222 | 220 | 222 | 20,000 | 222 |
| 2003-03-31 | 223 | 223 | 221 | 222 | 26,000 | 222 |
| 2003-03-28 | 225 | 225 | 223 | 223 | 6,000 | 223 |
| 2003-03-27 | 222 | 227 | 222 | 225 | 12,000 | 225 |
| 2003-03-26 | 229 | 229 | 224 | 226 | 10,000 | 226 |
| 2003-03-25 | 233 | 234 | 231 | 234 | 46,000 | 234 |
| 2003-03-24 | 232 | 236 | 231 | 233 | 71,000 | 233 |
| 2003-03-20 | 229 | 232 | 229 | 232 | 12,000 | 232 |
| 2003-03-19 | 231 | 231 | 227 | 230 | 28,000 | 230 |
| 2003-03-18 | 232 | 233 | 232 | 233 | 7,000 | 233 |
| 2003-03-17 | 225 | 229 | 225 | 229 | 25,000 | 229 |
| 2003-03-14 | 232 | 232 | 228 | 230 | 7,000 | 230 |
| 2003-03-13 | 226 | 228 | 225 | 228 | 6,000 | 228 |
| 2003-03-12 | 222 | 226 | 222 | 226 | 13,000 | 226 |
| 2003-03-11 | 222 | 224 | 222 | 222 | 28,000 | 222 |
| 2003-03-10 | 226 | 227 | 222 | 226 | 39,000 | 226 |
| 2003-03-07 | 235 | 235 | 227 | 230 | 28,000 | 230 |
| 2003-03-06 | 238 | 238 | 233 | 234 | 22,000 | 234 |
| 2003-03-05 | 234 | 235 | 229 | 235 | 66,000 | 235 |
| 2003-03-04 | 234 | 234 | 232 | 234 | 16,000 | 234 |
| 2003-03-03 | 229 | 234 | 229 | 234 | 52,000 | 234 |
| 2003-02-28 | 229 | 229 | 228 | 228 | 22,000 | 228 |
| 2003-02-27 | 226 | 229 | 224 | 229 | 42,000 | 229 |
| 2003-02-26 | 231 | 233 | 226 | 233 | 30,000 | 233 |
| 2003-02-25 | 237 | 237 | 228 | 228 | 35,000 | 228 |
| 2003-02-24 | 237 | 237 | 233 | 234 | 16,000 | 234 |
| 2003-02-21 | 234 | 234 | 226 | 233 | 63,000 | 233 |
| 2003-02-20 | 240 | 240 | 235 | 237 | 68,000 | 237 |
| 2003-02-19 | 243 | 245 | 240 | 242 | 53,000 | 242 |
| 2003-02-18 | 243 | 246 | 240 | 245 | 45,000 | 245 |
| 2003-02-17 | 248 | 250 | 245 | 246 | 100,000 | 246 |
| 2003-02-14 | 239 | 244 | 238 | 242 | 66,000 | 242 |
| 2003-02-13 | 246 | 246 | 235 | 242 | 61,000 | 242 |
| 2003-02-12 | 244 | 252 | 241 | 250 | 340,000 | 250 |
| 2003-02-10 | 229 | 239 | 228 | 238 | 157,000 | 238 |
| 2003-02-07 | 223 | 229 | 219 | 228 | 72,000 | 228 |
| 2003-02-06 | 220 | 225 | 216 | 216 | 51,000 | 216 |
| 2003-02-05 | 216 | 220 | 216 | 220 | 22,000 | 220 |
| 2003-02-04 | 219 | 219 | 214 | 217 | 36,000 | 217 |
| 2003-02-03 | 214 | 218 | 214 | 218 | 31,000 | 218 |
| 2003-01-31 | 212 | 218 | 212 | 214 | 16,000 | 214 |
| 2003-01-30 | 213 | 217 | 213 | 213 | 23,000 | 213 |
| 2003-01-29 | 220 | 221 | 215 | 215 | 31,000 | 215 |
| 2003-01-28 | 215 | 220 | 215 | 220 | 27,000 | 220 |
| 2003-01-27 | 224 | 224 | 215 | 220 | 66,000 | 220 |
| 2003-01-24 | 225 | 227 | 225 | 225 | 30,000 | 225 |
| 2003-01-23 | 225 | 228 | 223 | 224 | 18,000 | 224 |
| 2003-01-22 | 230 | 230 | 225 | 225 | 38,000 | 225 |
| 2003-01-21 | 226 | 230 | 226 | 230 | 28,000 | 230 |
| 2003-01-20 | 230 | 234 | 226 | 228 | 49,000 | 228 |
| 2003-01-17 | 227 | 234 | 226 | 230 | 155,000 | 230 |
| 2003-01-16 | 218 | 226 | 218 | 222 | 61,000 | 222 |
| 2003-01-15 | 220 | 220 | 218 | 219 | 30,000 | 219 |
| 2003-01-14 | 215 | 218 | 214 | 218 | 32,000 | 218 |
| 2003-01-10 | 216 | 216 | 214 | 215 | 14,000 | 215 |
| 2003-01-09 | 216 | 217 | 214 | 217 | 25,000 | 217 |
| 2003-01-08 | 216 | 218 | 215 | 217 | 24,000 | 217 |
| 2003-01-07 | 218 | 218 | 214 | 216 | 25,000 | 216 |
| 2003-01-06 | 214 | 218 | 214 | 218 | 8,000 | 218 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株