6493 (株)NITTAN の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,470 | 1,510 | 1,470 | 1,508 | 7,400 | 1,508 |
| 2005-12-29 | 1,501 | 1,545 | 1,500 | 1,530 | 38,300 | 1,530 |
| 2005-12-28 | 1,480 | 1,550 | 1,471 | 1,520 | 95,800 | 1,520 |
| 2005-12-27 | 1,380 | 1,465 | 1,380 | 1,460 | 82,600 | 1,460 |
| 2005-12-26 | 1,369 | 1,420 | 1,369 | 1,400 | 46,500 | 1,400 |
| 2005-12-22 | 1,419 | 1,450 | 1,415 | 1,429 | 33,000 | 1,429 |
| 2005-12-21 | 1,447 | 1,457 | 1,400 | 1,415 | 20,300 | 1,415 |
| 2005-12-20 | 1,380 | 1,454 | 1,360 | 1,447 | 23,600 | 1,447 |
| 2005-12-19 | 1,410 | 1,410 | 1,371 | 1,377 | 8,400 | 1,377 |
| 2005-12-16 | 1,375 | 1,409 | 1,368 | 1,400 | 13,500 | 1,400 |
| 2005-12-15 | 1,410 | 1,410 | 1,372 | 1,372 | 11,400 | 1,372 |
| 2005-12-14 | 1,446 | 1,450 | 1,360 | 1,392 | 33,700 | 1,392 |
| 2005-12-13 | 1,450 | 1,450 | 1,407 | 1,430 | 13,300 | 1,430 |
| 2005-12-12 | 1,463 | 1,463 | 1,430 | 1,430 | 5,800 | 1,430 |
| 2005-12-09 | 1,420 | 1,465 | 1,418 | 1,430 | 22,000 | 1,430 |
| 2005-12-08 | 1,469 | 1,486 | 1,402 | 1,402 | 88,100 | 1,402 |
| 2005-12-07 | 1,360 | 1,470 | 1,360 | 1,440 | 52,600 | 1,440 |
| 2005-12-06 | 1,355 | 1,448 | 1,355 | 1,400 | 87,400 | 1,400 |
| 2005-12-05 | 1,395 | 1,395 | 1,365 | 1,395 | 23,800 | 1,395 |
| 2005-12-02 | 1,395 | 1,400 | 1,375 | 1,380 | 116,700 | 1,380 |
| 2005-12-01 | 1,379 | 1,395 | 1,350 | 1,395 | 63,200 | 1,395 |
| 2005-11-30 | 1,370 | 1,380 | 1,353 | 1,379 | 44,800 | 1,379 |
| 2005-11-29 | 1,345 | 1,385 | 1,340 | 1,363 | 45,300 | 1,363 |
| 2005-11-28 | 1,326 | 1,380 | 1,320 | 1,356 | 71,300 | 1,356 |
| 2005-11-25 | 1,303 | 1,344 | 1,278 | 1,330 | 73,600 | 1,330 |
| 2005-11-24 | 1,358 | 1,383 | 1,333 | 1,343 | 137,700 | 1,343 |
| 2005-11-22 | 1,340 | 1,368 | 1,333 | 1,350 | 108,000 | 1,350 |
| 2005-11-21 | 1,300 | 1,349 | 1,295 | 1,333 | 155,800 | 1,333 |
| 2005-11-18 | 1,270 | 1,290 | 1,261 | 1,270 | 45,600 | 1,270 |
| 2005-11-17 | 1,259 | 1,270 | 1,246 | 1,268 | 44,700 | 1,268 |
| 2005-11-16 | 1,250 | 1,263 | 1,228 | 1,241 | 7,900 | 1,241 |
| 2005-11-15 | 1,225 | 1,270 | 1,225 | 1,270 | 22,400 | 1,270 |
| 2005-11-14 | 1,270 | 1,274 | 1,250 | 1,250 | 30,400 | 1,250 |
| 2005-11-11 | 1,260 | 1,292 | 1,250 | 1,280 | 24,900 | 1,280 |
| 2005-11-10 | 1,325 | 1,325 | 1,270 | 1,300 | 55,600 | 1,300 |
| 2005-11-09 | 1,315 | 1,328 | 1,300 | 1,315 | 36,200 | 1,315 |
| 2005-11-08 | 1,330 | 1,346 | 1,305 | 1,315 | 37,300 | 1,315 |
| 2005-11-07 | 1,320 | 1,350 | 1,300 | 1,350 | 45,000 | 1,350 |
| 2005-11-04 | 1,328 | 1,328 | 1,287 | 1,320 | 37,000 | 1,320 |
| 2005-11-02 | 1,348 | 1,388 | 1,321 | 1,328 | 56,300 | 1,328 |
| 2005-11-01 | 1,320 | 1,395 | 1,319 | 1,388 | 125,400 | 1,388 |
| 2005-10-31 | 1,299 | 1,350 | 1,291 | 1,350 | 53,100 | 1,350 |
| 2005-10-28 | 1,250 | 1,291 | 1,250 | 1,290 | 123,200 | 1,290 |
| 2005-10-27 | 1,230 | 1,234 | 1,220 | 1,234 | 67,400 | 1,234 |
| 2005-10-26 | 1,210 | 1,222 | 1,210 | 1,217 | 60,900 | 1,217 |
| 2005-10-25 | 1,207 | 1,239 | 1,206 | 1,230 | 66,000 | 1,230 |
| 2005-10-24 | 1,220 | 1,225 | 1,207 | 1,207 | 71,600 | 1,207 |
| 2005-10-21 | 1,230 | 1,235 | 1,210 | 1,220 | 27,000 | 1,220 |
| 2005-10-20 | 1,205 | 1,264 | 1,200 | 1,250 | 108,400 | 1,250 |
| 2005-10-19 | 1,221 | 1,240 | 1,204 | 1,204 | 80,900 | 1,204 |
| 2005-10-18 | 1,200 | 1,229 | 1,200 | 1,205 | 35,700 | 1,205 |
| 2005-10-17 | 1,221 | 1,240 | 1,211 | 1,231 | 72,900 | 1,231 |
| 2005-10-14 | 1,235 | 1,240 | 1,200 | 1,240 | 116,400 | 1,240 |
| 2005-10-13 | 1,175 | 1,241 | 1,175 | 1,240 | 147,800 | 1,240 |
| 2005-10-12 | 1,179 | 1,200 | 1,170 | 1,186 | 128,100 | 1,186 |
| 2005-10-11 | 1,145 | 1,180 | 1,143 | 1,150 | 184,800 | 1,150 |
| 2005-10-07 | 1,080 | 1,120 | 1,080 | 1,110 | 87,800 | 1,110 |
| 2005-10-06 | 1,080 | 1,120 | 1,067 | 1,080 | 85,800 | 1,080 |
| 2005-10-05 | 1,120 | 1,120 | 1,096 | 1,100 | 89,900 | 1,100 |
| 2005-10-04 | 1,115 | 1,115 | 1,100 | 1,108 | 74,200 | 1,108 |
| 2005-10-03 | 1,110 | 1,145 | 1,070 | 1,120 | 294,300 | 1,120 |
| 2005-09-30 | 1,040 | 1,118 | 1,040 | 1,070 | 456,000 | 1,070 |
| 2005-09-29 | 970 | 1,001 | 970 | 1,000 | 247,000 | 1,000 |
| 2005-09-28 | 925 | 980 | 920 | 967 | 173,000 | 967 |
| 2005-09-27 | 895 | 925 | 895 | 924 | 52,000 | 924 |
| 2005-09-26 | 895 | 900 | 887 | 895 | 41,000 | 895 |
| 2005-09-22 | 900 | 900 | 891 | 896 | 14,000 | 896 |
| 2005-09-21 | 898 | 909 | 895 | 900 | 24,000 | 900 |
| 2005-09-20 | 909 | 915 | 896 | 897 | 35,000 | 897 |
| 2005-09-16 | 905 | 910 | 901 | 910 | 10,000 | 910 |
| 2005-09-15 | 900 | 910 | 900 | 901 | 9,000 | 901 |
| 2005-09-14 | 905 | 910 | 900 | 910 | 19,000 | 910 |
| 2005-09-13 | 925 | 925 | 920 | 920 | 27,000 | 920 |
| 2005-09-12 | 930 | 930 | 925 | 925 | 5,000 | 925 |
| 2005-09-09 | 920 | 922 | 920 | 920 | 15,000 | 920 |
| 2005-09-08 | 930 | 930 | 922 | 926 | 9,000 | 926 |
| 2005-09-07 | 937 | 937 | 935 | 935 | 3,000 | 935 |
| 2005-09-06 | 943 | 945 | 937 | 938 | 6,000 | 938 |
| 2005-09-05 | 928 | 939 | 925 | 939 | 13,000 | 939 |
| 2005-09-02 | 919 | 933 | 919 | 933 | 11,000 | 933 |
| 2005-09-01 | 919 | 920 | 910 | 920 | 6,000 | 920 |
| 2005-08-31 | 907 | 910 | 886 | 910 | 27,000 | 910 |
| 2005-08-30 | 914 | 914 | 905 | 908 | 18,000 | 908 |
| 2005-08-29 | 893 | 903 | 893 | 903 | 10,000 | 903 |
| 2005-08-26 | 883 | 905 | 883 | 898 | 47,000 | 898 |
| 2005-08-25 | 920 | 920 | 891 | 901 | 21,000 | 901 |
| 2005-08-24 | 923 | 924 | 913 | 920 | 23,000 | 920 |
| 2005-08-23 | 937 | 937 | 923 | 923 | 22,000 | 923 |
| 2005-08-22 | 950 | 960 | 940 | 947 | 106,000 | 947 |
| 2005-08-19 | 951 | 955 | 940 | 950 | 73,000 | 950 |
| 2005-08-18 | 953 | 953 | 940 | 950 | 45,000 | 950 |
| 2005-08-17 | 955 | 955 | 950 | 953 | 19,000 | 953 |
| 2005-08-16 | 960 | 965 | 950 | 955 | 26,000 | 955 |
| 2005-08-15 | 950 | 955 | 950 | 955 | 24,000 | 955 |
| 2005-08-12 | 950 | 960 | 946 | 946 | 62,000 | 946 |
| 2005-08-11 | 941 | 959 | 941 | 950 | 41,000 | 950 |
| 2005-08-10 | 979 | 979 | 957 | 970 | 110,000 | 970 |
| 2005-08-09 | 920 | 964 | 920 | 964 | 128,000 | 964 |
| 2005-08-08 | 883 | 905 | 874 | 903 | 66,000 | 903 |
| 2005-08-05 | 887 | 890 | 882 | 882 | 21,000 | 882 |
| 2005-08-04 | 889 | 890 | 850 | 889 | 123,000 | 889 |
| 2005-08-03 | 904 | 915 | 890 | 898 | 417,000 | 898 |
| 2005-08-02 | 872 | 884 | 872 | 880 | 62,000 | 880 |
| 2005-08-01 | 862 | 880 | 861 | 880 | 26,000 | 880 |
| 2005-07-29 | 879 | 879 | 861 | 862 | 20,000 | 862 |
| 2005-07-28 | 844 | 879 | 844 | 877 | 59,000 | 877 |
| 2005-07-27 | 830 | 845 | 830 | 845 | 26,000 | 845 |
| 2005-07-26 | 849 | 850 | 847 | 847 | 37,000 | 847 |
| 2005-07-25 | 864 | 864 | 851 | 856 | 33,000 | 856 |
| 2005-07-22 | 856 | 866 | 856 | 856 | 4,000 | 856 |
| 2005-07-21 | 856 | 866 | 856 | 856 | 8,000 | 856 |
| 2005-07-20 | 846 | 856 | 846 | 850 | 12,000 | 850 |
| 2005-07-19 | 879 | 879 | 849 | 850 | 12,000 | 850 |
| 2005-07-15 | 834 | 859 | 834 | 840 | 5,000 | 840 |
| 2005-07-14 | 832 | 835 | 830 | 831 | 8,000 | 831 |
| 2005-07-13 | 840 | 845 | 840 | 840 | 11,000 | 840 |
| 2005-07-12 | 850 | 850 | 841 | 850 | 14,000 | 850 |
| 2005-07-11 | 845 | 863 | 845 | 860 | 15,000 | 860 |
| 2005-07-08 | 850 | 865 | 850 | 863 | 19,000 | 863 |
| 2005-07-07 | 872 | 875 | 865 | 865 | 28,000 | 865 |
| 2005-07-06 | 873 | 873 | 868 | 872 | 18,000 | 872 |
| 2005-07-05 | 868 | 873 | 865 | 873 | 17,000 | 873 |
| 2005-07-04 | 864 | 873 | 864 | 868 | 11,000 | 868 |
| 2005-07-01 | 858 | 864 | 858 | 863 | 15,000 | 863 |
| 2005-06-30 | 863 | 863 | 845 | 857 | 10,000 | 857 |
| 2005-06-29 | 864 | 864 | 856 | 856 | 7,000 | 856 |
| 2005-06-28 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-06-27 | 860 | 870 | 860 | 864 | 7,000 | 864 |
| 2005-06-24 | 880 | 880 | 852 | 860 | 24,000 | 860 |
| 2005-06-23 | 879 | 890 | 865 | 885 | 95,000 | 885 |
| 2005-06-22 | 864 | 866 | 857 | 860 | 19,000 | 860 |
| 2005-06-21 | 851 | 863 | 850 | 863 | 25,000 | 863 |
| 2005-06-20 | 867 | 875 | 850 | 850 | 53,000 | 850 |
| 2005-06-17 | 820 | 828 | 820 | 827 | 15,000 | 827 |
| 2005-06-16 | 815 | 825 | 809 | 815 | 12,000 | 815 |
| 2005-06-15 | 813 | 820 | 790 | 795 | 52,000 | 795 |
| 2005-06-14 | 798 | 808 | 798 | 805 | 24,000 | 805 |
| 2005-06-13 | 745 | 798 | 745 | 798 | 99,000 | 798 |
| 2005-06-10 | 762 | 762 | 740 | 743 | 49,000 | 743 |
| 2005-06-09 | 788 | 789 | 765 | 772 | 30,000 | 772 |
| 2005-06-08 | 801 | 810 | 795 | 797 | 36,000 | 797 |
| 2005-06-07 | 804 | 808 | 795 | 799 | 79,000 | 799 |
| 2005-06-06 | 825 | 825 | 801 | 810 | 22,000 | 810 |
| 2005-06-03 | 841 | 841 | 822 | 829 | 13,000 | 829 |
| 2005-06-02 | 850 | 850 | 849 | 850 | 8,000 | 850 |
| 2005-06-01 | 844 | 850 | 844 | 849 | 9,000 | 849 |
| 2005-05-31 | 830 | 860 | 830 | 855 | 9,000 | 855 |
| 2005-05-30 | 820 | 835 | 820 | 835 | 41,000 | 835 |
| 2005-05-27 | 825 | 840 | 825 | 839 | 7,000 | 839 |
| 2005-05-26 | 820 | 825 | 819 | 825 | 12,000 | 825 |
| 2005-05-25 | 864 | 864 | 848 | 848 | 31,000 | 848 |
| 2005-05-24 | 860 | 862 | 860 | 862 | 3,000 | 862 |
| 2005-05-23 | 875 | 885 | 850 | 870 | 50,000 | 870 |
| 2005-05-20 | 860 | 875 | 858 | 868 | 8,000 | 868 |
| 2005-05-19 | 845 | 870 | 845 | 860 | 10,000 | 860 |
| 2005-05-18 | 855 | 860 | 852 | 860 | 9,000 | 860 |
| 2005-05-17 | 855 | 880 | 851 | 851 | 7,000 | 851 |
| 2005-05-16 | 867 | 867 | 856 | 856 | 8,000 | 856 |
| 2005-05-13 | 868 | 868 | 862 | 862 | 2,000 | 862 |
| 2005-05-12 | 865 | 888 | 865 | 870 | 19,000 | 870 |
| 2005-05-11 | 880 | 880 | 873 | 875 | 4,000 | 875 |
| 2005-05-10 | 895 | 895 | 885 | 885 | 3,000 | 885 |
| 2005-05-09 | 900 | 900 | 890 | 895 | 15,000 | 895 |
| 2005-05-06 | 870 | 880 | 870 | 874 | 9,000 | 874 |
| 2005-05-02 | 871 | 895 | 871 | 895 | 14,000 | 895 |
| 2005-04-28 | 850 | 870 | 850 | 870 | 24,000 | 870 |
| 2005-04-27 | 883 | 900 | 870 | 870 | 11,000 | 870 |
| 2005-04-26 | 889 | 900 | 880 | 883 | 38,000 | 883 |
| 2005-04-25 | 845 | 875 | 845 | 875 | 36,000 | 875 |
| 2005-04-22 | 848 | 855 | 848 | 855 | 6,000 | 855 |
| 2005-04-21 | 815 | 836 | 815 | 827 | 27,000 | 827 |
| 2005-04-20 | 808 | 825 | 808 | 825 | 17,000 | 825 |
| 2005-04-19 | 804 | 815 | 802 | 807 | 13,000 | 807 |
| 2005-04-18 | 830 | 830 | 799 | 800 | 45,000 | 800 |
| 2005-04-15 | 820 | 835 | 818 | 835 | 14,000 | 835 |
| 2005-04-14 | 825 | 835 | 820 | 835 | 11,000 | 835 |
| 2005-04-13 | 835 | 841 | 835 | 835 | 8,000 | 835 |
| 2005-04-12 | 846 | 855 | 846 | 855 | 2,000 | 855 |
| 2005-04-11 | 870 | 871 | 866 | 866 | 6,000 | 866 |
| 2005-04-08 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-04-07 | 841 | 870 | 841 | 870 | 16,000 | 870 |
| 2005-04-06 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2005-04-05 | 859 | 860 | 855 | 860 | 13,000 | 860 |
| 2005-04-04 | 842 | 860 | 842 | 860 | 10,000 | 860 |
| 2005-04-01 | 868 | 872 | 862 | 872 | 29,000 | 872 |
| 2005-03-31 | 869 | 872 | 869 | 872 | 9,000 | 872 |
| 2005-03-30 | 851 | 879 | 831 | 870 | 25,000 | 870 |
| 2005-03-29 | 905 | 905 | 865 | 871 | 38,000 | 871 |
| 2005-03-28 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 2005-03-25 | 909 | 910 | 905 | 910 | 20,000 | 910 |
| 2005-03-24 | 899 | 915 | 891 | 905 | 20,000 | 905 |
| 2005-03-23 | 914 | 915 | 870 | 870 | 12,000 | 870 |
| 2005-03-22 | 910 | 915 | 905 | 915 | 22,000 | 915 |
| 2005-03-18 | 880 | 910 | 875 | 910 | 55,000 | 910 |
| 2005-03-17 | 891 | 903 | 862 | 895 | 43,000 | 895 |
| 2005-03-16 | 888 | 900 | 885 | 891 | 59,000 | 891 |
| 2005-03-15 | 880 | 880 | 875 | 879 | 31,000 | 879 |
| 2005-03-14 | 845 | 870 | 845 | 870 | 31,000 | 870 |
| 2005-03-11 | 860 | 860 | 840 | 853 | 37,000 | 853 |
| 2005-03-10 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 2005-03-09 | 870 | 880 | 860 | 860 | 28,000 | 860 |
| 2005-03-08 | 850 | 870 | 840 | 870 | 36,000 | 870 |
| 2005-03-07 | 880 | 900 | 880 | 880 | 37,000 | 880 |
| 2005-03-04 | 850 | 880 | 844 | 880 | 90,000 | 880 |
| 2005-03-03 | 827 | 850 | 825 | 850 | 46,000 | 850 |
| 2005-03-02 | 800 | 825 | 799 | 825 | 82,000 | 825 |
| 2005-03-01 | 797 | 823 | 790 | 802 | 90,000 | 802 |
| 2005-02-28 | 774 | 813 | 764 | 797 | 93,000 | 797 |
| 2005-02-25 | 744 | 760 | 743 | 754 | 117,000 | 754 |
| 2005-02-24 | 731 | 745 | 730 | 744 | 53,000 | 744 |
| 2005-02-23 | 730 | 730 | 720 | 729 | 14,000 | 729 |
| 2005-02-22 | 730 | 735 | 730 | 730 | 15,000 | 730 |
| 2005-02-21 | 730 | 740 | 729 | 735 | 19,000 | 735 |
| 2005-02-18 | 722 | 725 | 720 | 721 | 10,000 | 721 |
| 2005-02-17 | 718 | 725 | 718 | 725 | 10,000 | 725 |
| 2005-02-16 | 720 | 723 | 716 | 716 | 22,000 | 716 |
| 2005-02-15 | 715 | 730 | 715 | 720 | 33,000 | 720 |
| 2005-02-14 | 725 | 725 | 718 | 725 | 34,000 | 725 |
| 2005-02-10 | 718 | 718 | 715 | 718 | 11,000 | 718 |
| 2005-02-09 | 714 | 725 | 714 | 716 | 11,000 | 716 |
| 2005-02-08 | 725 | 725 | 715 | 720 | 8,000 | 720 |
| 2005-02-07 | 720 | 725 | 712 | 715 | 11,000 | 715 |
| 2005-02-04 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 2005-02-03 | 730 | 733 | 713 | 725 | 77,000 | 725 |
| 2005-02-02 | 710 | 735 | 710 | 730 | 52,000 | 730 |
| 2005-02-01 | 710 | 717 | 708 | 708 | 56,000 | 708 |
| 2005-01-31 | 693 | 705 | 693 | 705 | 17,000 | 705 |
| 2005-01-28 | 695 | 698 | 692 | 692 | 15,000 | 692 |
| 2005-01-27 | 695 | 695 | 690 | 694 | 13,000 | 694 |
| 2005-01-26 | 700 | 702 | 693 | 694 | 24,000 | 694 |
| 2005-01-25 | 690 | 700 | 685 | 700 | 11,000 | 700 |
| 2005-01-24 | 701 | 705 | 700 | 700 | 12,000 | 700 |
| 2005-01-21 | 700 | 705 | 700 | 705 | 20,000 | 705 |
| 2005-01-20 | 705 | 710 | 700 | 710 | 44,000 | 710 |
| 2005-01-19 | 696 | 709 | 692 | 709 | 35,000 | 709 |
| 2005-01-18 | 690 | 701 | 690 | 700 | 39,000 | 700 |
| 2005-01-17 | 678 | 690 | 678 | 690 | 40,000 | 690 |
| 2005-01-14 | 668 | 680 | 665 | 678 | 34,000 | 678 |
| 2005-01-13 | 644 | 704 | 644 | 688 | 86,000 | 688 |
| 2005-01-12 | 630 | 645 | 630 | 645 | 25,000 | 645 |
| 2005-01-11 | 619 | 630 | 618 | 625 | 29,000 | 625 |
| 2005-01-07 | 612 | 618 | 612 | 615 | 16,000 | 615 |
| 2005-01-06 | 610 | 610 | 609 | 610 | 14,000 | 610 |
| 2005-01-05 | 615 | 615 | 610 | 611 | 17,000 | 611 |
| 2005-01-04 | 617 | 617 | 617 | 617 | 4,000 | 617 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
