6493 (株)NITTAN の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	625	625	615	615	3,000	615
2004-12-29	620	620	615	616	8,000	616
2004-12-28	617	618	617	618	4,000	618
2004-12-27	622	622	617	617	12,000	617
2004-12-24	630	630	620	620	12,000	620
2004-12-22	625	625	618	620	16,000	620
2004-12-21	605	619	605	605	42,000	605
2004-12-20	590	599	590	599	15,000	599
2004-12-17	590	590	576	590	11,000	590
2004-12-16	585	595	575	590	12,000	590
2004-12-15	593	595	585	590	13,000	590
2004-12-14	606	606	591	591	7,000	591
2004-12-13	606	608	606	606	7,000	606
2004-12-10	610	610	606	606	4,000	606
2004-12-09	617	617	610	610	3,000	610
2004-12-08	610	617	610	617	7,000	617
2004-12-07	630	630	617	617	4,000	617
2004-12-06	630	630	630	630	11,000	630
2004-12-03	630	630	630	630	5,000	630
2004-12-02	635	635	635	635	1,000	635
2004-12-01	635	635	635	635	1,000	635
2004-11-30	635	635	625	635	9,000	635
2004-11-29	635	635	630	635	8,000	635
2004-11-26	635	635	632	632	6,000	632
2004-11-25	640	640	635	635	7,000	635
2004-11-24	631	631	630	630	6,000	630
2004-11-22	635	635	625	625	3,000	625
2004-11-19	635	639	635	639	15,000	639
2004-11-18	639	640	629	629	14,000	629
2004-11-17	626	635	620	635	33,000	635
2004-11-16	622	622	620	620	12,000	620
2004-11-15	629	630	621	630	9,000	630
2004-11-12	619	629	619	620	7,000	620
2004-11-11	620	621	617	617	45,000	617
2004-11-10	625	625	617	617	21,000	617
2004-11-09	646	646	618	625	55,000	625
2004-11-08	585	585	585	585	2,000	585
2004-11-05	581	591	581	591	5,000	591
2004-11-04	600	620	580	581	9,000	581
2004-11-02	610	610	610	610	1,000	610
2004-10-28	612	639	612	639	8,000	639
2004-10-27	639	640	639	640	12,000	640
2004-10-25	575	575	575	575	4,000	575
2004-10-22	550	600	550	575	12,000	575
2004-10-21	615	615	600	600	5,000	600
2004-10-20	615	615	615	615	1,000	615
2004-10-19	640	640	638	638	2,000	638
2004-10-18	640	640	640	640	3,000	640
2004-10-08	640	640	640	640	2,000	640
2004-10-07	644	650	641	649	8,000	649
2004-10-06	635	644	635	644	9,000	644
2004-10-04	634	637	634	637	3,000	637
2004-10-01	615	628	615	628	3,000	628
2004-09-30	610	650	610	650	9,000	650
2004-09-29	645	650	640	640	9,000	640
2004-09-28	650	650	645	645	5,000	645
2004-09-27	645	655	645	650	12,000	650
2004-09-24	656	656	656	656	7,000	656
2004-09-22	656	656	656	656	5,000	656
2004-09-21	645	650	645	650	6,000	650
2004-09-17	645	645	645	645	1,000	645
2004-09-16	650	651	650	651	2,000	651
2004-09-15	656	656	650	650	6,000	650
2004-09-14	683	683	650	650	6,000	650
2004-09-13	669	670	659	670	7,000	670
2004-09-10	699	699	670	670	6,000	670
2004-09-09	670	670	670	670	12,000	670
2004-09-08	661	661	660	661	7,000	661
2004-09-07	656	660	655	660	8,000	660
2004-09-06	650	660	650	655	10,000	655
2004-09-03	651	660	650	660	6,000	660
2004-09-02	675	675	655	660	4,000	660
2004-08-31	685	685	675	675	8,000	675
2004-08-30	653	717	653	700	66,000	700
2004-08-27	633	660	630	651	51,000	651
2004-08-26	605	625	605	620	60,000	620
2004-08-25	607	608	590	602	49,000	602
2004-08-24	615	617	615	617	8,000	617
2004-08-23	620	621	620	621	4,000	621
2004-08-20	621	621	621	621	8,000	621
2004-08-19	640	640	620	620	22,000	620
2004-08-18	627	650	627	650	18,000	650
2004-08-17	630	630	624	627	18,000	627
2004-08-16	625	630	625	625	10,000	625
2004-08-13	639	639	615	625	28,000	625
2004-08-12	642	642	642	642	1,000	642
2004-08-11	655	675	655	655	6,000	655
2004-08-10	668	668	655	660	9,000	660
2004-08-09	675	678	675	678	11,000	678
2004-08-06	693	693	678	678	25,000	678
2004-08-05	695	695	690	693	62,000	693
2004-08-04	696	705	696	705	28,000	705
2004-08-03	700	703	695	696	47,000	696
2004-08-02	705	705	700	700	15,000	700
2004-07-30	670	707	670	705	37,000	705
2004-07-29	695	695	663	670	56,000	670
2004-07-28	700	701	663	680	79,000	680
2004-07-27	700	703	680	701	83,000	701
2004-07-26	661	700	661	700	44,000	700
2004-07-23	699	699	691	691	11,000	691
2004-07-22	700	705	700	701	24,000	701
2004-07-21	705	705	700	700	17,000	700
2004-07-20	691	710	691	702	70,000	702
2004-07-16	650	700	650	700	17,000	700
2004-07-15	689	701	689	700	57,000	700
2004-07-14	700	700	679	689	38,000	689
2004-07-13	715	715	700	705	32,000	705
2004-07-12	699	710	699	708	44,000	708
2004-07-09	660	710	660	700	75,000	700
2004-07-08	670	670	660	660	37,000	660
2004-07-07	655	670	650	655	55,000	655
2004-07-06	709	719	675	675	129,000	675
2004-07-05	685	745	681	739	308,000	739
2004-07-02	577	675	576	675	393,000	675
2004-07-01	577	590	575	575	43,000	575
2004-06-30	555	565	555	565	50,000	565
2004-06-29	550	555	550	554	50,000	554
2004-06-28	533	550	532	550	52,000	550
2004-06-25	520	530	520	528	22,000	528
2004-06-24	534	538	530	530	40,000	530
2004-06-23	534	534	523	525	17,000	525
2004-06-22	525	535	522	535	22,000	535
2004-06-21	506	539	500	539	95,000	539
2004-06-18	490	504	490	504	47,000	504
2004-06-17	507	507	494	494	39,000	494
2004-06-16	505	508	504	508	23,000	508
2004-06-15	507	510	505	505	35,000	505
2004-06-14	499	515	499	508	76,000	508
2004-06-11	489	491	487	491	16,000	491
2004-06-10	484	492	484	490	21,000	490
2004-06-09	488	495	485	493	80,000	493
2004-06-08	468	490	468	488	68,000	488
2004-06-07	465	469	465	466	56,000	466
2004-06-04	455	465	453	465	111,000	465
2004-06-03	444	451	440	440	49,000	440
2004-06-02	448	449	443	443	29,000	443
2004-06-01	435	447	435	446	53,000	446
2004-05-31	427	443	421	429	36,000	429
2004-05-28	429	439	429	438	55,000	438
2004-05-27	428	429	422	429	59,000	429
2004-05-26	425	431	425	428	92,000	428
2004-05-25	410	410	405	405	7,000	405
2004-05-24	404	410	404	410	10,000	410
2004-05-21	404	404	393	400	40,000	400
2004-05-20	400	410	400	410	41,000	410
2004-05-19	398	398	398	398	4,000	398
2004-05-18	385	385	375	385	36,000	385
2004-05-17	398	398	380	385	27,000	385
2004-05-14	409	410	400	400	32,000	400
2004-05-13	410	410	385	385	4,000	385
2004-05-12	381	410	381	410	33,000	410
2004-05-11	386	392	375	385	75,000	385
2004-05-10	402	402	387	387	35,000	387
2004-05-07	411	411	401	407	45,000	407
2004-05-06	424	424	415	416	14,000	416
2004-04-30	418	425	415	425	33,000	425
2004-04-28	419	420	419	420	5,000	420
2004-04-27	424	424	416	420	37,000	420
2004-04-26	425	425	422	424	20,000	424
2004-04-23	423	425	420	420	39,000	420
2004-04-22	428	428	423	425	22,000	425
2004-04-21	430	430	421	423	14,000	423
2004-04-20	435	435	425	426	10,000	426
2004-04-19	442	442	433	436	20,000	436
2004-04-16	439	439	432	432	10,000	432
2004-04-15	439	441	431	439	80,000	439
2004-04-14	430	436	428	436	41,000	436
2004-04-13	432	434	430	430	22,000	430
2004-04-12	420	439	420	425	64,000	425
2004-04-09	430	430	420	420	105,000	420
2004-04-08	417	446	417	437	131,000	437
2004-04-07	416	417	413	413	21,000	413
2004-04-06	417	417	412	415	30,000	415
2004-04-05	412	417	406	417	40,000	417
2004-04-02	409	414	408	411	14,000	411
2004-04-01	409	409	409	409	2,000	409
2004-03-31	404	419	404	417	36,000	417
2004-03-30	413	413	408	408	22,000	408
2004-03-29	415	415	410	411	36,000	411
2004-03-26	426	426	405	407	55,000	407
2004-03-25	416	424	416	424	52,000	424
2004-03-24	420	420	411	415	32,000	415
2004-03-23	415	416	410	416	25,000	416
2004-03-22	420	425	418	418	22,000	418
2004-03-19	427	427	420	420	39,000	420
2004-03-18	435	435	426	429	69,000	429
2004-03-17	418	435	418	435	143,000	435
2004-03-16	401	420	401	419	97,000	419
2004-03-15	403	404	400	400	25,000	400
2004-03-12	395	403	392	403	12,000	403
2004-03-11	397	398	395	397	38,000	397
2004-03-10	404	404	400	400	29,000	400
2004-03-09	407	407	401	404	41,000	404
2004-03-08	411	412	406	408	33,000	408
2004-03-05	408	411	405	411	24,000	411
2004-03-04	419	419	411	411	30,000	411
2004-03-03	410	415	405	414	24,000	414
2004-03-02	403	415	403	410	75,000	410
2004-03-01	400	410	400	407	13,000	407
2004-02-27	395	403	395	400	36,000	400
2004-02-26	394	394	390	392	26,000	392
2004-02-25	391	398	391	395	25,000	395
2004-02-24	383	393	383	391	41,000	391
2004-02-23	404	404	380	380	114,000	380
2004-02-20	420	420	405	405	60,000	405
2004-02-19	424	426	410	426	55,000	426
2004-02-18	427	428	423	423	27,000	423
2004-02-17	420	425	415	423	28,000	423
2004-02-16	407	418	407	418	47,000	418
2004-02-13	410	413	408	413	46,000	413
2004-02-12	408	414	405	413	37,000	413
2004-02-10	405	405	400	405	72,000	405
2004-02-09	395	408	385	404	77,000	404
2004-02-06	385	397	381	395	55,000	395
2004-02-05	379	385	375	380	27,000	380
2004-02-04	402	402	387	389	28,000	389
2004-02-03	412	412	401	412	56,000	412
2004-02-02	407	413	405	412	46,000	412
2004-01-30	400	409	399	406	70,000	406
2004-01-29	398	402	397	400	66,000	400
2004-01-28	394	414	393	412	126,000	412
2004-01-27	390	400	388	391	92,000	391
2004-01-26	390	394	387	388	64,000	388
2004-01-23	383	388	383	387	104,000	387
2004-01-22	384	384	379	383	21,000	383
2004-01-21	378	395	377	380	69,000	380
2004-01-20	374	375	373	373	26,000	373
2004-01-19	370	378	367	378	33,000	378
2004-01-16	379	379	367	369	32,000	369
2004-01-15	389	389	374	374	96,000	374
2004-01-14	384	395	380	391	112,000	391
2004-01-13	380	385	376	384	82,000	384
2004-01-09	368	384	367	376	186,000	376
2004-01-08	373	375	360	369	145,000	369
2004-01-07	357	370	349	368	304,000	368
2004-01-06	360	360	350	350	101,000	350
2004-01-05	350	360	348	357	138,000	357

分割・併合履歴： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31