6493 (株)NITTAN の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	675	697	675	697	14,900	697
2007-12-27	650	685	650	685	24,000	685
2007-12-26	647	677	647	659	18,400	659
2007-12-25	688	688	649	649	15,300	649
2007-12-21	649	653	640	648	10,900	648
2007-12-20	670	670	610	640	63,800	640
2007-12-19	690	691	675	680	11,800	680
2007-12-18	680	693	672	691	15,600	691
2007-12-17	701	701	681	699	19,600	699
2007-12-14	698	705	685	700	39,300	700
2007-12-13	686	694	677	694	31,000	694
2007-12-12	688	695	676	686	24,400	686
2007-12-11	684	694	683	688	9,800	688
2007-12-10	685	688	675	685	14,100	685
2007-12-07	670	684	670	680	23,400	680
2007-12-06	680	680	652	674	30,300	674
2007-12-05	690	694	682	684	11,600	684
2007-12-04	694	701	684	694	5,200	694
2007-12-03	699	703	680	700	23,600	700
2007-11-30	699	700	686	699	11,600	699
2007-11-29	693	700	687	699	23,600	699
2007-11-28	699	720	686	703	6,900	703
2007-11-27	700	700	692	699	4,300	699
2007-11-26	691	700	685	700	6,300	700
2007-11-22	705	705	676	700	7,400	700
2007-11-21	690	705	676	704	5,000	704
2007-11-20	694	700	673	700	11,300	700
2007-11-19	704	705	685	700	5,000	700
2007-11-16	690	704	684	704	10,400	704
2007-11-15	680	705	680	705	10,200	705
2007-11-14	671	720	667	690	16,900	690
2007-11-13	670	694	661	685	15,200	685
2007-11-12	671	680	650	680	35,300	680
2007-11-09	689	705	689	699	11,100	699
2007-11-08	684	700	680	699	10,700	699
2007-11-07	715	729	701	704	17,900	704
2007-11-06	729	730	706	713	13,300	713
2007-11-05	719	733	708	732	16,600	732
2007-11-02	735	743	716	718	26,700	718
2007-11-01	760	760	731	745	9,000	745
2007-10-31	755	761	743	760	8,600	760
2007-10-30	756	765	746	757	9,400	757
2007-10-29	711	768	694	766	61,100	766
2007-10-26	727	740	724	730	7,600	730
2007-10-25	750	750	725	730	4,900	730
2007-10-24	750	757	723	739	29,500	739
2007-10-23	755	767	755	760	16,100	760
2007-10-22	750	765	747	760	16,200	760
2007-10-19	760	770	758	769	19,500	769
2007-10-18	771	781	770	774	16,200	774
2007-10-17	761	788	757	774	23,600	774
2007-10-16	775	791	756	777	17,200	777
2007-10-15	777	780	750	780	27,700	780
2007-10-12	778	790	773	777	31,800	777
2007-10-11	769	777	751	777	30,200	777
2007-10-10	800	800	779	779	13,200	779
2007-10-09	808	817	797	800	15,200	800
2007-10-05	822	822	790	810	31,500	810
2007-10-04	835	840	827	832	16,200	832
2007-10-03	830	846	830	841	11,500	841
2007-10-02	832	839	830	835	35,600	835
2007-10-01	835	840	825	832	11,900	832
2007-09-28	815	837	811	832	39,600	832
2007-09-27	790	834	790	817	37,800	817
2007-09-26	769	776	760	774	21,900	774
2007-09-25	757	766	749	759	27,000	759
2007-09-21	740	760	739	755	39,700	755
2007-09-20	725	747	722	739	53,300	739
2007-09-19	721	737	716	725	24,200	725
2007-09-18	730	730	711	719	22,700	719
2007-09-14	709	728	709	723	35,400	723
2007-09-13	715	719	701	708	22,300	708
2007-09-12	705	725	699	707	41,600	707
2007-09-11	692	707	682	700	28,200	700
2007-09-10	685	705	679	699	28,300	699
2007-09-07	684	710	682	700	41,800	700
2007-09-06	689	705	677	701	63,900	701
2007-09-05	715	720	691	701	47,700	701
2007-09-04	718	730	711	722	40,500	722
2007-09-03	730	739	720	723	59,600	723
2007-08-31	730	740	720	739	56,000	739
2007-08-30	729	749	729	740	80,700	740
2007-08-29	730	735	705	735	45,700	735
2007-08-28	735	749	726	735	18,800	735
2007-08-27	746	750	730	742	24,100	742
2007-08-24	754	754	726	746	22,700	746
2007-08-23	750	754	736	754	16,800	754
2007-08-22	735	751	725	733	50,400	733
2007-08-21	750	765	745	765	30,800	765
2007-08-20	730	755	730	755	43,700	755
2007-08-17	735	747	710	730	48,300	730
2007-08-16	778	784	725	755	67,100	755
2007-08-15	800	801	775	788	31,300	788
2007-08-14	786	801	776	794	42,200	794
2007-08-13	739	778	739	771	37,600	771
2007-08-10	756	765	723	765	59,600	765
2007-08-09	801	807	765	784	75,300	784
2007-08-08	814	820	784	797	110,700	797
2007-08-07	840	864	825	864	31,900	864
2007-08-06	820	840	801	838	50,100	838
2007-08-03	865	874	830	835	53,800	835
2007-08-02	880	895	875	875	16,600	875
2007-08-01	900	905	880	885	25,100	885
2007-07-31	904	922	893	910	20,300	910
2007-07-30	890	904	858	904	42,100	904
2007-07-27	889	900	881	893	20,200	893
2007-07-26	918	918	902	909	16,900	909
2007-07-25	920	920	903	908	19,600	908
2007-07-24	928	930	915	920	12,700	920
2007-07-23	912	920	910	920	24,300	920
2007-07-20	910	918	908	912	19,200	912
2007-07-19	919	925	910	914	28,100	914
2007-07-18	934	938	916	927	18,100	927
2007-07-17	934	938	926	934	39,900	934
2007-07-13	941	945	926	934	36,000	934
2007-07-12	949	950	935	940	52,700	940
2007-07-11	948	955	941	949	52,600	949
2007-07-10	957	962	945	955	62,400	955
2007-07-09	972	972	952	956	35,900	956
2007-07-06	972	972	960	972	18,000	972
2007-07-05	956	983	950	972	112,700	972
2007-07-04	946	961	943	956	52,100	956
2007-07-03	953	962	949	950	42,000	950
2007-07-02	960	969	949	951	30,800	951
2007-06-29	962	967	958	965	27,500	965
2007-06-28	951	968	948	955	36,900	955
2007-06-27	956	957	949	950	21,900	950
2007-06-26	960	966	950	966	41,800	966
2007-06-25	967	978	959	969	36,500	969
2007-06-22	977	977	952	970	59,300	970
2007-06-21	960	977	952	968	37,000	968
2007-06-20	965	970	947	965	49,300	965
2007-06-19	955	970	950	965	38,900	965
2007-06-18	959	960	948	954	15,100	954
2007-06-15	950	959	936	945	54,800	945
2007-06-14	945	945	925	943	30,600	943
2007-06-13	950	966	915	945	51,200	945
2007-06-12	965	966	943	954	37,400	954
2007-06-11	964	981	963	963	22,900	963
2007-06-08	979	979	960	961	18,000	961
2007-06-07	975	975	969	969	10,400	969
2007-06-06	980	981	975	975	14,600	975
2007-06-05	980	985	974	980	29,900	980
2007-06-04	983	995	970	980	39,500	980
2007-06-01	973	974	956	964	11,800	964
2007-05-31	960	975	940	969	80,200	969
2007-05-30	958	970	951	959	51,700	959
2007-05-29	942	950	930	948	111,500	948
2007-05-28	978	978	931	952	58,300	952
2007-05-25	995	995	970	980	89,100	980
2007-05-24	998	1,005	973	1,004	89,700	1,004
2007-05-23	1,000	1,015	998	1,000	78,800	1,000
2007-05-22	990	999	980	999	93,700	999
2007-05-21	990	1,010	943	1,000	51,000	1,000
2007-05-18	1,000	1,005	970	1,005	11,700	1,005
2007-05-17	983	1,015	976	1,000	22,800	1,000
2007-05-16	932	984	932	975	48,800	975
2007-05-15	977	983	960	967	43,300	967
2007-05-14	1,000	1,010	968	987	36,800	987
2007-05-11	1,022	1,022	1,001	1,001	12,300	1,001
2007-05-10	1,026	1,027	1,002	1,002	21,300	1,002
2007-05-09	1,030	1,047	1,030	1,037	7,600	1,037
2007-05-08	1,047	1,047	1,035	1,045	11,700	1,045
2007-05-07	1,053	1,069	1,041	1,048	5,800	1,048
2007-05-02	1,086	1,086	1,050	1,054	27,400	1,054
2007-05-01	1,095	1,100	1,061	1,090	18,700	1,090
2007-04-27	1,080	1,090	1,080	1,090	17,400	1,090
2007-04-26	1,084	1,093	1,070	1,077	6,400	1,077
2007-04-25	1,084	1,084	1,065	1,084	10,200	1,084
2007-04-24	1,070	1,080	1,053	1,075	14,100	1,075
2007-04-23	1,062	1,065	1,042	1,052	6,100	1,052
2007-04-20	1,065	1,072	1,051	1,065	19,300	1,065
2007-04-19	1,070	1,070	1,040	1,065	16,800	1,065
2007-04-18	1,062	1,074	1,062	1,072	2,900	1,072
2007-04-17	1,046	1,060	1,046	1,060	28,000	1,060
2007-04-16	1,010	1,031	1,010	1,026	5,400	1,026
2007-04-13	1,023	1,024	1,006	1,012	11,900	1,012
2007-04-12	1,023	1,024	1,010	1,023	21,900	1,023
2007-04-11	1,045	1,045	1,019	1,023	17,900	1,023
2007-04-10	1,039	1,040	1,010	1,033	20,800	1,033
2007-04-09	1,067	1,069	1,000	1,054	25,300	1,054
2007-04-06	1,070	1,071	1,062	1,067	2,600	1,067
2007-04-05	1,081	1,090	1,060	1,070	19,000	1,070
2007-04-04	1,068	1,100	1,068	1,076	8,000	1,076
2007-04-03	1,065	1,070	1,052	1,068	12,000	1,068
2007-04-02	1,090	1,117	1,069	1,070	30,100	1,070
2007-03-30	1,073	1,079	1,065	1,070	25,600	1,070
2007-03-29	1,077	1,077	1,065	1,070	16,800	1,070
2007-03-28	1,105	1,108	1,085	1,101	15,600	1,101
2007-03-27	1,154	1,154	1,106	1,109	41,400	1,109
2007-03-26	1,204	1,204	1,147	1,148	54,500	1,148
2007-03-23	1,193	1,207	1,190	1,205	9,300	1,205
2007-03-22	1,205	1,211	1,180	1,185	10,900	1,185
2007-03-20	1,225	1,225	1,185	1,185	9,000	1,185
2007-03-19	1,203	1,211	1,200	1,205	14,800	1,205
2007-03-16	1,220	1,220	1,190	1,217	6,800	1,217
2007-03-15	1,225	1,228	1,208	1,225	13,500	1,225
2007-03-14	1,181	1,240	1,180	1,185	28,400	1,185
2007-03-13	1,249	1,249	1,220	1,221	5,200	1,221
2007-03-12	1,250	1,250	1,230	1,247	14,500	1,247
2007-03-09	1,250	1,250	1,210	1,246	25,800	1,246
2007-03-08	1,210	1,235	1,210	1,230	28,700	1,230
2007-03-07	1,182	1,208	1,182	1,208	11,400	1,208
2007-03-06	1,170	1,198	1,139	1,180	59,100	1,180
2007-03-05	1,185	1,185	1,160	1,165	19,800	1,165
2007-03-02	1,212	1,215	1,197	1,205	11,000	1,205
2007-03-01	1,220	1,222	1,192	1,212	31,100	1,212
2007-02-28	1,123	1,230	1,123	1,218	35,500	1,218
2007-02-27	1,250	1,265	1,234	1,263	39,600	1,263
2007-02-26	1,250	1,254	1,238	1,253	61,000	1,253
2007-02-23	1,220	1,239	1,215	1,237	66,300	1,237
2007-02-22	1,219	1,220	1,201	1,215	36,400	1,215
2007-02-21	1,229	1,234	1,216	1,220	17,400	1,220
2007-02-20	1,250	1,250	1,235	1,235	19,900	1,235
2007-02-19	1,239	1,250	1,239	1,250	20,600	1,250
2007-02-16	1,236	1,239	1,220	1,239	20,700	1,239
2007-02-15	1,235	1,240	1,230	1,239	27,600	1,239
2007-02-14	1,233	1,236	1,221	1,235	23,600	1,235
2007-02-13	1,210	1,233	1,183	1,233	32,000	1,233
2007-02-09	1,228	1,228	1,160	1,210	17,600	1,210
2007-02-08	1,224	1,229	1,201	1,229	59,300	1,229
2007-02-07	1,236	1,241	1,218	1,225	29,200	1,225
2007-02-06	1,220	1,234	1,215	1,234	14,600	1,234
2007-02-05	1,222	1,225	1,200	1,205	17,100	1,205
2007-02-02	1,239	1,239	1,220	1,222	15,500	1,222
2007-02-01	1,230	1,240	1,229	1,240	28,000	1,240
2007-01-31	1,211	1,243	1,211	1,225	51,500	1,225
2007-01-30	1,209	1,220	1,206	1,211	35,400	1,211
2007-01-29	1,200	1,218	1,187	1,195	38,100	1,195
2007-01-26	1,185	1,209	1,185	1,209	17,500	1,209
2007-01-25	1,195	1,215	1,185	1,195	33,600	1,195
2007-01-24	1,200	1,203	1,193	1,193	52,500	1,193
2007-01-23	1,224	1,224	1,185	1,185	38,800	1,185
2007-01-22	1,239	1,253	1,224	1,224	50,500	1,224
2007-01-19	1,212	1,233	1,210	1,230	56,900	1,230
2007-01-18	1,207	1,220	1,204	1,212	33,800	1,212
2007-01-17	1,180	1,210	1,180	1,208	64,300	1,208
2007-01-16	1,181	1,190	1,160	1,175	21,300	1,175
2007-01-15	1,180	1,197	1,174	1,181	16,600	1,181
2007-01-12	1,165	1,200	1,150	1,198	48,000	1,198
2007-01-11	1,146	1,160	1,133	1,159	19,600	1,159
2007-01-10	1,128	1,140	1,102	1,126	7,800	1,126
2007-01-09	1,127	1,148	1,126	1,148	8,200	1,148
2007-01-05	1,168	1,174	1,125	1,126	31,600	1,126
2007-01-04	1,200	1,203	1,174	1,174	28,200	1,174

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