6493 (株)NITTAN の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 231 | 231 | 225 | 227 | 22,100 | 227 |
| 2008-12-29 | 230 | 239 | 226 | 226 | 43,800 | 226 |
| 2008-12-26 | 235 | 235 | 225 | 228 | 20,200 | 228 |
| 2008-12-25 | 242 | 242 | 232 | 235 | 31,800 | 235 |
| 2008-12-24 | 245 | 245 | 237 | 237 | 15,100 | 237 |
| 2008-12-22 | 246 | 250 | 245 | 247 | 12,300 | 247 |
| 2008-12-19 | 262 | 262 | 250 | 250 | 16,600 | 250 |
| 2008-12-18 | 257 | 266 | 256 | 257 | 22,700 | 257 |
| 2008-12-17 | 265 | 269 | 258 | 263 | 49,900 | 263 |
| 2008-12-16 | 269 | 269 | 263 | 263 | 10,600 | 263 |
| 2008-12-15 | 265 | 269 | 258 | 269 | 15,100 | 269 |
| 2008-12-12 | 260 | 266 | 257 | 258 | 40,300 | 258 |
| 2008-12-11 | 260 | 263 | 257 | 263 | 17,600 | 263 |
| 2008-12-10 | 260 | 264 | 260 | 262 | 8,700 | 262 |
| 2008-12-09 | 263 | 266 | 260 | 265 | 17,700 | 265 |
| 2008-12-08 | 257 | 263 | 257 | 260 | 11,100 | 260 |
| 2008-12-05 | 274 | 274 | 253 | 253 | 19,100 | 253 |
| 2008-12-04 | 275 | 275 | 254 | 258 | 28,500 | 258 |
| 2008-12-03 | 290 | 290 | 273 | 273 | 19,700 | 273 |
| 2008-12-02 | 280 | 309 | 279 | 300 | 18,400 | 300 |
| 2008-12-01 | 289 | 290 | 282 | 282 | 13,300 | 282 |
| 2008-11-28 | 281 | 283 | 281 | 282 | 18,200 | 282 |
| 2008-11-27 | 283 | 284 | 280 | 281 | 18,400 | 281 |
| 2008-11-26 | 281 | 286 | 281 | 281 | 14,400 | 281 |
| 2008-11-25 | 299 | 299 | 281 | 281 | 19,100 | 281 |
| 2008-11-21 | 280 | 294 | 279 | 281 | 23,500 | 281 |
| 2008-11-20 | 295 | 295 | 281 | 282 | 13,400 | 282 |
| 2008-11-19 | 301 | 310 | 298 | 300 | 22,200 | 300 |
| 2008-11-18 | 305 | 310 | 302 | 302 | 20,900 | 302 |
| 2008-11-17 | 305 | 311 | 299 | 305 | 23,300 | 305 |
| 2008-11-14 | 308 | 317 | 303 | 307 | 34,700 | 307 |
| 2008-11-13 | 307 | 317 | 303 | 306 | 33,600 | 306 |
| 2008-11-12 | 310 | 320 | 307 | 307 | 30,200 | 307 |
| 2008-11-11 | 307 | 316 | 300 | 311 | 55,900 | 311 |
| 2008-11-10 | 312 | 320 | 309 | 311 | 15,000 | 311 |
| 2008-11-07 | 315 | 322 | 304 | 310 | 82,600 | 310 |
| 2008-11-06 | 316 | 325 | 315 | 318 | 22,100 | 318 |
| 2008-11-05 | 318 | 327 | 315 | 322 | 84,600 | 322 |
| 2008-11-04 | 320 | 322 | 315 | 317 | 38,400 | 317 |
| 2008-10-31 | 326 | 345 | 316 | 320 | 73,100 | 320 |
| 2008-10-30 | 316 | 335 | 305 | 316 | 84,800 | 316 |
| 2008-10-29 | 330 | 340 | 311 | 311 | 94,100 | 311 |
| 2008-10-28 | 330 | 335 | 312 | 335 | 8,000 | 335 |
| 2008-10-27 | 323 | 327 | 317 | 320 | 7,100 | 320 |
| 2008-10-24 | 370 | 370 | 321 | 321 | 10,100 | 321 |
| 2008-10-23 | 349 | 360 | 330 | 360 | 4,700 | 360 |
| 2008-10-22 | 373 | 374 | 352 | 360 | 5,900 | 360 |
| 2008-10-21 | 360 | 372 | 360 | 370 | 10,100 | 370 |
| 2008-10-20 | 355 | 357 | 355 | 357 | 8,700 | 357 |
| 2008-10-17 | 355 | 359 | 341 | 344 | 12,800 | 344 |
| 2008-10-16 | 364 | 364 | 341 | 346 | 11,000 | 346 |
| 2008-10-15 | 365 | 370 | 360 | 367 | 18,400 | 367 |
| 2008-10-14 | 358 | 365 | 351 | 358 | 17,000 | 358 |
| 2008-10-10 | 301 | 326 | 301 | 320 | 29,500 | 320 |
| 2008-10-09 | 315 | 357 | 315 | 345 | 77,600 | 345 |
| 2008-10-08 | 345 | 347 | 333 | 335 | 19,000 | 335 |
| 2008-10-07 | 370 | 395 | 338 | 385 | 107,000 | 385 |
| 2008-10-06 | 400 | 414 | 396 | 410 | 42,200 | 410 |
| 2008-10-03 | 440 | 440 | 420 | 430 | 10,500 | 430 |
| 2008-10-02 | 466 | 466 | 445 | 450 | 6,100 | 450 |
| 2008-10-01 | 465 | 467 | 465 | 466 | 13,300 | 466 |
| 2008-09-30 | 475 | 475 | 452 | 461 | 7,500 | 461 |
| 2008-09-29 | 480 | 489 | 480 | 481 | 23,100 | 481 |
| 2008-09-26 | 451 | 485 | 441 | 485 | 67,800 | 485 |
| 2008-09-25 | 464 | 464 | 451 | 455 | 12,900 | 455 |
| 2008-09-24 | 451 | 481 | 448 | 467 | 17,100 | 467 |
| 2008-09-22 | 461 | 463 | 455 | 456 | 24,800 | 456 |
| 2008-09-19 | 455 | 465 | 447 | 461 | 40,300 | 461 |
| 2008-09-18 | 421 | 453 | 420 | 452 | 16,200 | 452 |
| 2008-09-17 | 436 | 443 | 430 | 432 | 24,200 | 432 |
| 2008-09-16 | 432 | 439 | 409 | 416 | 47,000 | 416 |
| 2008-09-12 | 449 | 456 | 449 | 454 | 13,700 | 454 |
| 2008-09-11 | 465 | 465 | 450 | 454 | 11,200 | 454 |
| 2008-09-10 | 455 | 465 | 455 | 465 | 1,300 | 465 |
| 2008-09-09 | 460 | 467 | 460 | 466 | 17,400 | 466 |
| 2008-09-08 | 460 | 465 | 460 | 463 | 8,600 | 463 |
| 2008-09-05 | 450 | 457 | 439 | 457 | 22,100 | 457 |
| 2008-09-04 | 469 | 469 | 460 | 460 | 10,000 | 460 |
| 2008-09-03 | 466 | 467 | 462 | 464 | 9,200 | 464 |
| 2008-09-02 | 467 | 467 | 455 | 463 | 7,600 | 463 |
| 2008-09-01 | 463 | 468 | 461 | 462 | 23,200 | 462 |
| 2008-08-29 | 459 | 468 | 454 | 468 | 17,300 | 468 |
| 2008-08-28 | 463 | 465 | 456 | 460 | 15,200 | 460 |
| 2008-08-27 | 468 | 468 | 455 | 456 | 14,200 | 456 |
| 2008-08-26 | 460 | 467 | 451 | 467 | 22,600 | 467 |
| 2008-08-25 | 460 | 468 | 451 | 461 | 28,100 | 461 |
| 2008-08-22 | 472 | 472 | 448 | 457 | 26,800 | 457 |
| 2008-08-21 | 483 | 483 | 476 | 479 | 6,600 | 479 |
| 2008-08-20 | 480 | 489 | 480 | 484 | 11,600 | 484 |
| 2008-08-19 | 497 | 497 | 480 | 480 | 21,700 | 480 |
| 2008-08-18 | 492 | 498 | 480 | 498 | 10,800 | 498 |
| 2008-08-15 | 500 | 500 | 490 | 497 | 7,800 | 497 |
| 2008-08-14 | 490 | 505 | 490 | 500 | 18,900 | 500 |
| 2008-08-13 | 501 | 507 | 497 | 497 | 10,900 | 497 |
| 2008-08-12 | 496 | 508 | 496 | 508 | 11,900 | 508 |
| 2008-08-11 | 510 | 510 | 490 | 497 | 20,400 | 497 |
| 2008-08-08 | 506 | 506 | 488 | 495 | 22,600 | 495 |
| 2008-08-07 | 521 | 521 | 506 | 508 | 9,900 | 508 |
| 2008-08-06 | 525 | 528 | 516 | 520 | 38,600 | 520 |
| 2008-08-05 | 522 | 530 | 512 | 528 | 75,300 | 528 |
| 2008-08-04 | 498 | 522 | 494 | 505 | 22,900 | 505 |
| 2008-08-01 | 500 | 502 | 495 | 496 | 16,100 | 496 |
| 2008-07-31 | 529 | 529 | 494 | 510 | 47,200 | 510 |
| 2008-07-30 | 512 | 525 | 510 | 520 | 118,400 | 520 |
| 2008-07-29 | 485 | 487 | 480 | 487 | 14,000 | 487 |
| 2008-07-28 | 480 | 485 | 480 | 485 | 35,500 | 485 |
| 2008-07-25 | 482 | 484 | 477 | 482 | 18,700 | 482 |
| 2008-07-24 | 476 | 486 | 475 | 482 | 59,900 | 482 |
| 2008-07-23 | 476 | 478 | 473 | 476 | 49,700 | 476 |
| 2008-07-22 | 492 | 500 | 470 | 477 | 36,200 | 477 |
| 2008-07-18 | 496 | 503 | 486 | 494 | 8,900 | 494 |
| 2008-07-17 | 510 | 513 | 481 | 492 | 38,400 | 492 |
| 2008-07-16 | 516 | 516 | 500 | 510 | 12,000 | 510 |
| 2008-07-15 | 518 | 530 | 518 | 518 | 3,700 | 518 |
| 2008-07-14 | 510 | 538 | 510 | 529 | 5,300 | 529 |
| 2008-07-11 | 510 | 518 | 508 | 509 | 8,900 | 509 |
| 2008-07-10 | 500 | 510 | 500 | 510 | 5,900 | 510 |
| 2008-07-09 | 505 | 510 | 502 | 504 | 11,700 | 504 |
| 2008-07-08 | 514 | 515 | 501 | 501 | 4,700 | 501 |
| 2008-07-07 | 496 | 510 | 496 | 505 | 16,100 | 505 |
| 2008-07-04 | 521 | 521 | 493 | 496 | 11,300 | 496 |
| 2008-07-03 | 513 | 521 | 511 | 511 | 5,800 | 511 |
| 2008-07-02 | 534 | 534 | 512 | 512 | 15,500 | 512 |
| 2008-07-01 | 530 | 540 | 525 | 533 | 42,500 | 533 |
| 2008-06-30 | 545 | 550 | 521 | 522 | 30,900 | 522 |
| 2008-06-27 | 555 | 559 | 545 | 555 | 22,400 | 555 |
| 2008-06-26 | 565 | 575 | 564 | 565 | 18,400 | 565 |
| 2008-06-25 | 580 | 580 | 551 | 564 | 25,200 | 564 |
| 2008-06-24 | 576 | 576 | 567 | 570 | 4,400 | 570 |
| 2008-06-23 | 567 | 575 | 560 | 575 | 30,500 | 575 |
| 2008-06-20 | 573 | 579 | 555 | 576 | 52,900 | 576 |
| 2008-06-19 | 580 | 582 | 562 | 574 | 43,100 | 574 |
| 2008-06-18 | 571 | 585 | 570 | 578 | 42,600 | 578 |
| 2008-06-17 | 582 | 582 | 567 | 571 | 28,200 | 571 |
| 2008-06-16 | 580 | 580 | 553 | 563 | 36,500 | 563 |
| 2008-06-13 | 593 | 593 | 575 | 575 | 26,800 | 575 |
| 2008-06-12 | 601 | 601 | 583 | 583 | 49,700 | 583 |
| 2008-06-11 | 605 | 605 | 585 | 597 | 24,000 | 597 |
| 2008-06-10 | 600 | 600 | 590 | 595 | 29,600 | 595 |
| 2008-06-09 | 587 | 599 | 580 | 585 | 54,400 | 585 |
| 2008-06-06 | 608 | 608 | 571 | 577 | 31,500 | 577 |
| 2008-06-05 | 557 | 579 | 557 | 578 | 29,300 | 578 |
| 2008-06-04 | 553 | 554 | 551 | 551 | 18,100 | 551 |
| 2008-06-03 | 552 | 563 | 552 | 553 | 13,600 | 553 |
| 2008-06-02 | 563 | 563 | 549 | 557 | 11,900 | 557 |
| 2008-05-30 | 555 | 555 | 543 | 545 | 18,800 | 545 |
| 2008-05-29 | 547 | 555 | 546 | 555 | 8,200 | 555 |
| 2008-05-28 | 545 | 554 | 545 | 545 | 14,700 | 545 |
| 2008-05-27 | 540 | 549 | 537 | 549 | 1,500 | 549 |
| 2008-05-26 | 547 | 560 | 539 | 539 | 22,400 | 539 |
| 2008-05-23 | 570 | 570 | 550 | 565 | 33,600 | 565 |
| 2008-05-22 | 555 | 565 | 554 | 565 | 8,000 | 565 |
| 2008-05-21 | 562 | 565 | 553 | 562 | 22,500 | 562 |
| 2008-05-20 | 587 | 587 | 566 | 567 | 4,400 | 567 |
| 2008-05-19 | 585 | 600 | 560 | 577 | 27,900 | 577 |
| 2008-05-16 | 551 | 594 | 551 | 565 | 74,600 | 565 |
| 2008-05-15 | 523 | 529 | 523 | 525 | 18,000 | 525 |
| 2008-05-14 | 528 | 535 | 520 | 520 | 20,600 | 520 |
| 2008-05-13 | 530 | 533 | 515 | 518 | 11,900 | 518 |
| 2008-05-12 | 533 | 535 | 528 | 533 | 21,500 | 533 |
| 2008-05-09 | 535 | 545 | 530 | 535 | 26,000 | 535 |
| 2008-05-08 | 529 | 535 | 528 | 531 | 11,400 | 531 |
| 2008-05-07 | 523 | 544 | 513 | 524 | 28,300 | 524 |
| 2008-05-02 | 513 | 525 | 509 | 513 | 20,100 | 513 |
| 2008-05-01 | 510 | 521 | 506 | 508 | 55,300 | 508 |
| 2008-04-30 | 510 | 524 | 510 | 520 | 66,400 | 520 |
| 2008-04-28 | 518 | 518 | 505 | 513 | 27,800 | 513 |
| 2008-04-25 | 502 | 508 | 500 | 508 | 38,600 | 508 |
| 2008-04-24 | 497 | 505 | 495 | 500 | 24,300 | 500 |
| 2008-04-23 | 480 | 492 | 480 | 490 | 49,700 | 490 |
| 2008-04-22 | 477 | 486 | 476 | 485 | 36,000 | 485 |
| 2008-04-21 | 476 | 482 | 474 | 477 | 57,100 | 477 |
| 2008-04-18 | 478 | 478 | 473 | 475 | 33,700 | 475 |
| 2008-04-17 | 477 | 479 | 470 | 475 | 32,800 | 475 |
| 2008-04-16 | 469 | 477 | 467 | 470 | 37,200 | 470 |
| 2008-04-15 | 458 | 471 | 457 | 470 | 38,200 | 470 |
| 2008-04-14 | 458 | 463 | 454 | 463 | 18,900 | 463 |
| 2008-04-11 | 456 | 472 | 456 | 462 | 56,300 | 462 |
| 2008-04-10 | 460 | 466 | 455 | 466 | 29,800 | 466 |
| 2008-04-09 | 460 | 467 | 460 | 465 | 10,700 | 465 |
| 2008-04-08 | 465 | 467 | 457 | 459 | 18,600 | 459 |
| 2008-04-07 | 459 | 464 | 459 | 461 | 12,800 | 461 |
| 2008-04-04 | 480 | 480 | 451 | 458 | 78,300 | 458 |
| 2008-04-03 | 499 | 500 | 480 | 482 | 42,500 | 482 |
| 2008-04-02 | 493 | 505 | 491 | 496 | 21,500 | 496 |
| 2008-04-01 | 513 | 520 | 481 | 494 | 11,600 | 494 |
| 2008-03-31 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 2008-03-28 | 540 | 565 | 530 | 565 | 5,100 | 565 |
| 2008-03-27 | 541 | 549 | 540 | 541 | 8,000 | 541 |
| 2008-03-26 | 545 | 550 | 540 | 550 | 3,300 | 550 |
| 2008-03-25 | 560 | 565 | 554 | 554 | 3,800 | 554 |
| 2008-03-24 | 512 | 535 | 512 | 535 | 7,200 | 535 |
| 2008-03-21 | 502 | 509 | 495 | 509 | 26,300 | 509 |
| 2008-03-19 | 501 | 510 | 498 | 501 | 13,700 | 501 |
| 2008-03-18 | 483 | 495 | 483 | 492 | 5,700 | 492 |
| 2008-03-17 | 494 | 498 | 490 | 493 | 19,400 | 493 |
| 2008-03-14 | 525 | 525 | 503 | 515 | 5,800 | 515 |
| 2008-03-13 | 520 | 530 | 510 | 525 | 16,300 | 525 |
| 2008-03-12 | 531 | 539 | 530 | 530 | 10,600 | 530 |
| 2008-03-11 | 480 | 534 | 475 | 525 | 16,400 | 525 |
| 2008-03-10 | 516 | 520 | 515 | 515 | 6,200 | 515 |
| 2008-03-07 | 526 | 526 | 514 | 516 | 11,400 | 516 |
| 2008-03-06 | 536 | 545 | 536 | 540 | 11,500 | 540 |
| 2008-03-05 | 530 | 536 | 521 | 536 | 1,300 | 536 |
| 2008-03-04 | 547 | 547 | 532 | 537 | 7,300 | 537 |
| 2008-03-03 | 547 | 550 | 531 | 537 | 7,800 | 537 |
| 2008-02-29 | 590 | 590 | 560 | 560 | 8,700 | 560 |
| 2008-02-28 | 581 | 598 | 581 | 595 | 28,000 | 595 |
| 2008-02-27 | 595 | 600 | 590 | 595 | 18,600 | 595 |
| 2008-02-26 | 590 | 600 | 590 | 590 | 11,800 | 590 |
| 2008-02-25 | 588 | 589 | 568 | 584 | 17,100 | 584 |
| 2008-02-22 | 579 | 580 | 575 | 575 | 8,100 | 575 |
| 2008-02-21 | 564 | 578 | 563 | 575 | 32,900 | 575 |
| 2008-02-20 | 556 | 567 | 540 | 564 | 19,600 | 564 |
| 2008-02-19 | 543 | 558 | 535 | 556 | 39,400 | 556 |
| 2008-02-18 | 541 | 545 | 530 | 545 | 11,400 | 545 |
| 2008-02-15 | 520 | 546 | 520 | 542 | 10,700 | 542 |
| 2008-02-14 | 525 | 536 | 525 | 536 | 3,500 | 536 |
| 2008-02-13 | 511 | 515 | 510 | 515 | 9,800 | 515 |
| 2008-02-12 | 520 | 530 | 510 | 510 | 4,200 | 510 |
| 2008-02-08 | 528 | 528 | 520 | 520 | 10,500 | 520 |
| 2008-02-07 | 549 | 553 | 530 | 540 | 7,100 | 540 |
| 2008-02-06 | 550 | 550 | 542 | 549 | 12,600 | 549 |
| 2008-02-05 | 560 | 560 | 540 | 560 | 9,000 | 560 |
| 2008-02-04 | 543 | 575 | 543 | 560 | 15,300 | 560 |
| 2008-02-01 | 540 | 545 | 525 | 540 | 39,500 | 540 |
| 2008-01-31 | 500 | 543 | 500 | 540 | 36,700 | 540 |
| 2008-01-30 | 510 | 520 | 500 | 520 | 11,900 | 520 |
| 2008-01-29 | 492 | 520 | 492 | 507 | 7,700 | 507 |
| 2008-01-28 | 515 | 515 | 487 | 490 | 20,400 | 490 |
| 2008-01-25 | 504 | 519 | 501 | 505 | 44,100 | 505 |
| 2008-01-24 | 476 | 486 | 471 | 484 | 29,800 | 484 |
| 2008-01-23 | 470 | 480 | 463 | 468 | 36,600 | 468 |
| 2008-01-22 | 505 | 506 | 457 | 465 | 28,300 | 465 |
| 2008-01-21 | 515 | 520 | 506 | 512 | 19,000 | 512 |
| 2008-01-18 | 511 | 521 | 510 | 515 | 14,200 | 515 |
| 2008-01-17 | 530 | 555 | 520 | 545 | 21,600 | 545 |
| 2008-01-16 | 580 | 580 | 500 | 556 | 83,900 | 556 |
| 2008-01-15 | 608 | 610 | 598 | 600 | 16,100 | 600 |
| 2008-01-11 | 621 | 621 | 603 | 620 | 10,200 | 620 |
| 2008-01-10 | 620 | 641 | 620 | 621 | 6,900 | 621 |
| 2008-01-09 | 636 | 639 | 624 | 629 | 6,000 | 629 |
| 2008-01-08 | 650 | 650 | 638 | 646 | 2,700 | 646 |
| 2008-01-07 | 685 | 686 | 653 | 663 | 2,500 | 663 |
| 2008-01-04 | 670 | 695 | 663 | 695 | 1,400 | 695 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
