6493 (株)NITTAN の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 265 | 272 | 263 | 266 | 6,700 | 266 |
| 2009-12-29 | 280 | 280 | 270 | 275 | 6,600 | 275 |
| 2009-12-28 | 283 | 288 | 280 | 280 | 10,400 | 280 |
| 2009-12-25 | 282 | 284 | 273 | 284 | 21,600 | 284 |
| 2009-12-24 | 278 | 279 | 265 | 267 | 17,500 | 267 |
| 2009-12-22 | 260 | 287 | 260 | 280 | 58,900 | 280 |
| 2009-12-21 | 237 | 259 | 237 | 253 | 76,800 | 253 |
| 2009-12-18 | 236 | 238 | 231 | 238 | 16,600 | 238 |
| 2009-12-17 | 230 | 237 | 230 | 233 | 24,300 | 233 |
| 2009-12-16 | 228 | 232 | 227 | 231 | 15,300 | 231 |
| 2009-12-15 | 228 | 229 | 226 | 227 | 21,200 | 227 |
| 2009-12-14 | 233 | 235 | 229 | 229 | 10,800 | 229 |
| 2009-12-11 | 228 | 231 | 228 | 228 | 12,200 | 228 |
| 2009-12-10 | 231 | 233 | 228 | 231 | 47,000 | 231 |
| 2009-12-09 | 231 | 234 | 231 | 232 | 30,500 | 232 |
| 2009-12-08 | 232 | 235 | 231 | 232 | 11,300 | 232 |
| 2009-12-07 | 233 | 233 | 230 | 231 | 38,500 | 231 |
| 2009-12-04 | 235 | 236 | 227 | 228 | 46,400 | 228 |
| 2009-12-03 | 226 | 235 | 226 | 231 | 18,200 | 231 |
| 2009-12-02 | 225 | 235 | 223 | 226 | 18,600 | 226 |
| 2009-12-01 | 224 | 230 | 223 | 229 | 23,400 | 229 |
| 2009-11-30 | 224 | 228 | 223 | 223 | 11,100 | 223 |
| 2009-11-27 | 223 | 229 | 220 | 224 | 19,200 | 224 |
| 2009-11-26 | 226 | 230 | 225 | 225 | 1,000 | 225 |
| 2009-11-25 | 229 | 230 | 223 | 225 | 27,900 | 225 |
| 2009-11-24 | 224 | 239 | 220 | 226 | 9,800 | 226 |
| 2009-11-20 | 230 | 230 | 221 | 222 | 17,300 | 222 |
| 2009-11-19 | 230 | 230 | 225 | 225 | 4,500 | 225 |
| 2009-11-18 | 230 | 234 | 220 | 226 | 13,100 | 226 |
| 2009-11-17 | 234 | 235 | 230 | 230 | 13,000 | 230 |
| 2009-11-16 | 245 | 245 | 223 | 230 | 29,700 | 230 |
| 2009-11-13 | 245 | 245 | 239 | 239 | 34,900 | 239 |
| 2009-11-12 | 252 | 261 | 249 | 250 | 59,100 | 250 |
| 2009-11-11 | 269 | 269 | 260 | 261 | 25,200 | 261 |
| 2009-11-10 | 280 | 280 | 270 | 271 | 29,100 | 271 |
| 2009-11-09 | 287 | 287 | 280 | 285 | 4,500 | 285 |
| 2009-11-06 | 286 | 287 | 286 | 287 | 2,100 | 287 |
| 2009-11-05 | 290 | 290 | 280 | 286 | 5,300 | 286 |
| 2009-11-04 | 285 | 285 | 278 | 284 | 8,300 | 284 |
| 2009-11-02 | 272 | 285 | 272 | 280 | 17,100 | 280 |
| 2009-10-30 | 298 | 298 | 291 | 291 | 34,300 | 291 |
| 2009-10-29 | 300 | 300 | 295 | 298 | 28,500 | 298 |
| 2009-10-28 | 310 | 325 | 310 | 325 | 38,600 | 325 |
| 2009-10-27 | 322 | 322 | 320 | 320 | 1,300 | 320 |
| 2009-10-26 | 325 | 325 | 313 | 322 | 1,500 | 322 |
| 2009-10-23 | 331 | 331 | 325 | 325 | 11,600 | 325 |
| 2009-10-22 | 315 | 320 | 311 | 311 | 3,100 | 311 |
| 2009-10-21 | 316 | 317 | 315 | 315 | 4,300 | 315 |
| 2009-10-20 | 325 | 325 | 318 | 321 | 2,400 | 321 |
| 2009-10-19 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-10-16 | 322 | 325 | 322 | 323 | 2,500 | 323 |
| 2009-10-15 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2009-10-14 | 330 | 330 | 325 | 328 | 74,800 | 328 |
| 2009-10-13 | 330 | 331 | 330 | 330 | 4,400 | 330 |
| 2009-10-09 | 318 | 330 | 316 | 330 | 40,900 | 330 |
| 2009-10-08 | 321 | 330 | 321 | 325 | 3,000 | 325 |
| 2009-10-07 | 325 | 331 | 325 | 331 | 48,100 | 331 |
| 2009-10-06 | 318 | 320 | 313 | 320 | 7,000 | 320 |
| 2009-10-05 | 328 | 330 | 322 | 328 | 25,700 | 328 |
| 2009-10-02 | 321 | 328 | 321 | 328 | 9,700 | 328 |
| 2009-10-01 | 331 | 336 | 306 | 336 | 14,400 | 336 |
| 2009-09-30 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 2009-09-29 | 348 | 350 | 340 | 340 | 3,900 | 340 |
| 2009-09-28 | 355 | 355 | 347 | 353 | 3,100 | 353 |
| 2009-09-25 | 378 | 378 | 358 | 360 | 15,100 | 360 |
| 2009-09-24 | 375 | 384 | 375 | 382 | 12,300 | 382 |
| 2009-09-18 | 365 | 377 | 362 | 377 | 23,400 | 377 |
| 2009-09-17 | 379 | 379 | 368 | 370 | 8,400 | 370 |
| 2009-09-16 | 377 | 379 | 373 | 375 | 3,600 | 375 |
| 2009-09-15 | 382 | 392 | 368 | 373 | 21,900 | 373 |
| 2009-09-14 | 382 | 394 | 377 | 377 | 50,900 | 377 |
| 2009-09-11 | 365 | 375 | 360 | 375 | 53,400 | 375 |
| 2009-09-10 | 360 | 369 | 350 | 365 | 8,200 | 365 |
| 2009-09-09 | 356 | 361 | 356 | 360 | 16,100 | 360 |
| 2009-09-08 | 350 | 356 | 349 | 355 | 14,800 | 355 |
| 2009-09-07 | 357 | 360 | 352 | 355 | 3,600 | 355 |
| 2009-09-04 | 355 | 362 | 355 | 358 | 16,500 | 358 |
| 2009-09-03 | 357 | 359 | 357 | 359 | 5,400 | 359 |
| 2009-09-02 | 355 | 358 | 355 | 357 | 10,100 | 357 |
| 2009-09-01 | 356 | 364 | 356 | 360 | 12,800 | 360 |
| 2009-08-31 | 356 | 360 | 355 | 359 | 8,500 | 359 |
| 2009-08-28 | 366 | 366 | 351 | 356 | 11,500 | 356 |
| 2009-08-27 | 363 | 366 | 363 | 363 | 11,200 | 363 |
| 2009-08-26 | 364 | 366 | 361 | 362 | 19,700 | 362 |
| 2009-08-25 | 358 | 359 | 352 | 359 | 8,500 | 359 |
| 2009-08-24 | 352 | 356 | 350 | 356 | 19,800 | 356 |
| 2009-08-21 | 350 | 353 | 345 | 351 | 11,600 | 351 |
| 2009-08-20 | 348 | 351 | 343 | 350 | 6,700 | 350 |
| 2009-08-19 | 350 | 355 | 350 | 350 | 12,400 | 350 |
| 2009-08-18 | 340 | 348 | 340 | 347 | 6,000 | 347 |
| 2009-08-17 | 354 | 354 | 344 | 346 | 7,900 | 346 |
| 2009-08-14 | 350 | 353 | 348 | 352 | 12,300 | 352 |
| 2009-08-13 | 347 | 354 | 340 | 354 | 11,900 | 354 |
| 2009-08-12 | 335 | 350 | 335 | 347 | 20,300 | 347 |
| 2009-08-11 | 345 | 355 | 344 | 350 | 19,600 | 350 |
| 2009-08-10 | 345 | 349 | 344 | 348 | 14,000 | 348 |
| 2009-08-07 | 347 | 348 | 343 | 344 | 14,800 | 344 |
| 2009-08-06 | 342 | 353 | 342 | 344 | 37,300 | 344 |
| 2009-08-05 | 340 | 347 | 340 | 344 | 20,800 | 344 |
| 2009-08-04 | 343 | 348 | 338 | 340 | 13,200 | 340 |
| 2009-08-03 | 341 | 345 | 335 | 338 | 8,500 | 338 |
| 2009-07-31 | 342 | 350 | 339 | 340 | 11,600 | 340 |
| 2009-07-30 | 337 | 342 | 328 | 333 | 32,400 | 333 |
| 2009-07-29 | 337 | 344 | 336 | 342 | 8,600 | 342 |
| 2009-07-28 | 346 | 348 | 331 | 340 | 9,900 | 340 |
| 2009-07-27 | 345 | 347 | 343 | 345 | 6,300 | 345 |
| 2009-07-24 | 355 | 355 | 337 | 345 | 16,000 | 345 |
| 2009-07-23 | 343 | 350 | 330 | 350 | 38,300 | 350 |
| 2009-07-22 | 344 | 348 | 340 | 345 | 29,500 | 345 |
| 2009-07-21 | 347 | 347 | 338 | 345 | 19,700 | 345 |
| 2009-07-17 | 349 | 349 | 337 | 342 | 21,900 | 342 |
| 2009-07-16 | 334 | 341 | 334 | 336 | 9,400 | 336 |
| 2009-07-15 | 331 | 336 | 326 | 335 | 8,000 | 335 |
| 2009-07-14 | 337 | 340 | 330 | 331 | 10,000 | 331 |
| 2009-07-13 | 338 | 338 | 328 | 337 | 8,200 | 337 |
| 2009-07-10 | 317 | 343 | 313 | 340 | 17,300 | 340 |
| 2009-07-09 | 311 | 331 | 311 | 327 | 8,900 | 327 |
| 2009-07-08 | 330 | 335 | 299 | 326 | 103,600 | 326 |
| 2009-07-07 | 343 | 348 | 330 | 335 | 19,900 | 335 |
| 2009-07-06 | 344 | 347 | 340 | 344 | 3,900 | 344 |
| 2009-07-03 | 338 | 344 | 338 | 344 | 23,900 | 344 |
| 2009-07-02 | 352 | 359 | 351 | 353 | 60,100 | 353 |
| 2009-07-01 | 345 | 353 | 345 | 347 | 28,600 | 347 |
| 2009-06-30 | 345 | 349 | 341 | 349 | 25,100 | 349 |
| 2009-06-29 | 355 | 355 | 343 | 350 | 34,100 | 350 |
| 2009-06-26 | 332 | 349 | 332 | 349 | 35,400 | 349 |
| 2009-06-25 | 325 | 333 | 325 | 329 | 13,400 | 329 |
| 2009-06-24 | 332 | 336 | 325 | 327 | 23,900 | 327 |
| 2009-06-23 | 330 | 340 | 329 | 340 | 6,000 | 340 |
| 2009-06-22 | 328 | 339 | 326 | 334 | 22,400 | 334 |
| 2009-06-19 | 337 | 341 | 332 | 333 | 54,500 | 333 |
| 2009-06-18 | 348 | 351 | 336 | 338 | 14,800 | 338 |
| 2009-06-17 | 357 | 358 | 341 | 351 | 29,400 | 351 |
| 2009-06-16 | 359 | 360 | 351 | 351 | 45,000 | 351 |
| 2009-06-15 | 356 | 371 | 350 | 364 | 78,500 | 364 |
| 2009-06-12 | 352 | 354 | 341 | 351 | 29,900 | 351 |
| 2009-06-11 | 359 | 359 | 348 | 351 | 19,800 | 351 |
| 2009-06-10 | 355 | 358 | 351 | 352 | 18,700 | 352 |
| 2009-06-09 | 365 | 365 | 352 | 355 | 15,500 | 355 |
| 2009-06-08 | 347 | 365 | 346 | 365 | 14,900 | 365 |
| 2009-06-05 | 368 | 368 | 351 | 357 | 17,800 | 357 |
| 2009-06-04 | 370 | 372 | 356 | 360 | 41,200 | 360 |
| 2009-06-03 | 381 | 385 | 353 | 374 | 44,800 | 374 |
| 2009-06-02 | 334 | 371 | 334 | 371 | 87,000 | 371 |
| 2009-06-01 | 325 | 335 | 323 | 334 | 46,600 | 334 |
| 2009-05-29 | 311 | 313 | 309 | 310 | 16,600 | 310 |
| 2009-05-28 | 305 | 313 | 303 | 313 | 30,700 | 313 |
| 2009-05-27 | 310 | 321 | 310 | 310 | 29,100 | 310 |
| 2009-05-26 | 303 | 312 | 303 | 303 | 13,500 | 303 |
| 2009-05-25 | 301 | 310 | 300 | 307 | 18,600 | 307 |
| 2009-05-22 | 289 | 293 | 286 | 291 | 5,700 | 291 |
| 2009-05-21 | 286 | 318 | 286 | 290 | 18,800 | 290 |
| 2009-05-20 | 279 | 287 | 279 | 286 | 8,900 | 286 |
| 2009-05-19 | 283 | 287 | 283 | 286 | 21,000 | 286 |
| 2009-05-18 | 275 | 277 | 275 | 277 | 1,000 | 277 |
| 2009-05-15 | 276 | 278 | 263 | 278 | 45,500 | 278 |
| 2009-05-14 | 279 | 280 | 265 | 266 | 9,100 | 266 |
| 2009-05-13 | 291 | 292 | 284 | 284 | 11,000 | 284 |
| 2009-05-12 | 282 | 289 | 282 | 289 | 4,400 | 289 |
| 2009-05-11 | 296 | 296 | 288 | 289 | 2,200 | 289 |
| 2009-05-08 | 290 | 291 | 280 | 283 | 8,800 | 283 |
| 2009-05-07 | 280 | 287 | 280 | 287 | 12,400 | 287 |
| 2009-05-01 | 278 | 280 | 274 | 275 | 7,100 | 275 |
| 2009-04-30 | 271 | 278 | 269 | 278 | 38,100 | 278 |
| 2009-04-28 | 275 | 276 | 268 | 272 | 19,600 | 272 |
| 2009-04-27 | 270 | 277 | 266 | 271 | 24,500 | 271 |
| 2009-04-24 | 268 | 270 | 265 | 269 | 28,600 | 269 |
| 2009-04-23 | 260 | 265 | 257 | 265 | 17,600 | 265 |
| 2009-04-22 | 256 | 261 | 252 | 261 | 11,600 | 261 |
| 2009-04-21 | 267 | 267 | 256 | 258 | 9,500 | 258 |
| 2009-04-20 | 263 | 268 | 262 | 263 | 4,400 | 263 |
| 2009-04-17 | 259 | 261 | 257 | 258 | 14,600 | 258 |
| 2009-04-16 | 260 | 265 | 260 | 264 | 6,600 | 264 |
| 2009-04-15 | 264 | 269 | 255 | 258 | 11,300 | 258 |
| 2009-04-14 | 258 | 264 | 255 | 264 | 13,700 | 264 |
| 2009-04-13 | 264 | 264 | 258 | 258 | 32,800 | 258 |
| 2009-04-10 | 264 | 265 | 252 | 262 | 48,400 | 262 |
| 2009-04-09 | 257 | 267 | 256 | 265 | 62,500 | 265 |
| 2009-04-08 | 251 | 263 | 250 | 256 | 54,100 | 256 |
| 2009-04-07 | 252 | 263 | 251 | 263 | 28,700 | 263 |
| 2009-04-06 | 250 | 260 | 241 | 260 | 42,500 | 260 |
| 2009-04-03 | 255 | 260 | 250 | 253 | 20,100 | 253 |
| 2009-04-02 | 251 | 254 | 244 | 247 | 25,700 | 247 |
| 2009-04-01 | 243 | 251 | 232 | 251 | 13,800 | 251 |
| 2009-03-31 | 237 | 248 | 237 | 242 | 13,000 | 242 |
| 2009-03-30 | 239 | 244 | 224 | 237 | 19,500 | 237 |
| 2009-03-27 | 238 | 244 | 236 | 241 | 19,100 | 241 |
| 2009-03-26 | 235 | 239 | 235 | 235 | 2,800 | 235 |
| 2009-03-25 | 247 | 247 | 236 | 240 | 15,100 | 240 |
| 2009-03-24 | 242 | 249 | 239 | 242 | 4,100 | 242 |
| 2009-03-23 | 243 | 243 | 234 | 237 | 14,400 | 237 |
| 2009-03-19 | 248 | 248 | 240 | 241 | 25,500 | 241 |
| 2009-03-18 | 235 | 251 | 230 | 251 | 38,700 | 251 |
| 2009-03-17 | 218 | 231 | 210 | 221 | 59,600 | 221 |
| 2009-03-16 | 245 | 245 | 220 | 229 | 39,100 | 229 |
| 2009-03-13 | 249 | 251 | 249 | 249 | 7,800 | 249 |
| 2009-03-12 | 245 | 247 | 243 | 245 | 6,800 | 245 |
| 2009-03-11 | 244 | 252 | 244 | 250 | 6,700 | 250 |
| 2009-03-10 | 242 | 249 | 241 | 242 | 5,200 | 242 |
| 2009-03-09 | 247 | 249 | 244 | 245 | 13,300 | 245 |
| 2009-03-06 | 250 | 250 | 241 | 246 | 10,400 | 246 |
| 2009-03-05 | 241 | 245 | 237 | 245 | 9,000 | 245 |
| 2009-03-04 | 240 | 245 | 237 | 245 | 6,700 | 245 |
| 2009-03-03 | 235 | 241 | 233 | 240 | 6,600 | 240 |
| 2009-03-02 | 240 | 240 | 235 | 239 | 7,100 | 239 |
| 2009-02-27 | 244 | 245 | 240 | 241 | 14,100 | 241 |
| 2009-02-26 | 238 | 242 | 235 | 235 | 18,100 | 235 |
| 2009-02-25 | 236 | 236 | 226 | 228 | 24,000 | 228 |
| 2009-02-24 | 226 | 226 | 220 | 226 | 30,300 | 226 |
| 2009-02-23 | 225 | 226 | 223 | 226 | 18,800 | 226 |
| 2009-02-20 | 226 | 228 | 223 | 226 | 30,200 | 226 |
| 2009-02-19 | 227 | 228 | 225 | 228 | 3,500 | 228 |
| 2009-02-18 | 225 | 230 | 223 | 227 | 23,200 | 227 |
| 2009-02-17 | 234 | 235 | 225 | 226 | 10,400 | 226 |
| 2009-02-16 | 232 | 238 | 232 | 238 | 12,100 | 238 |
| 2009-02-13 | 236 | 240 | 230 | 231 | 9,200 | 231 |
| 2009-02-12 | 237 | 242 | 231 | 236 | 12,600 | 236 |
| 2009-02-10 | 228 | 240 | 228 | 240 | 11,300 | 240 |
| 2009-02-09 | 228 | 228 | 225 | 227 | 15,400 | 227 |
| 2009-02-06 | 228 | 229 | 227 | 227 | 18,800 | 227 |
| 2009-02-05 | 230 | 230 | 227 | 227 | 25,000 | 227 |
| 2009-02-04 | 233 | 242 | 229 | 234 | 5,600 | 234 |
| 2009-02-03 | 228 | 235 | 227 | 234 | 5,500 | 234 |
| 2009-02-02 | 228 | 238 | 225 | 238 | 23,600 | 238 |
| 2009-01-30 | 237 | 242 | 235 | 239 | 11,800 | 239 |
| 2009-01-29 | 235 | 242 | 231 | 242 | 18,700 | 242 |
| 2009-01-28 | 232 | 234 | 228 | 231 | 6,200 | 231 |
| 2009-01-27 | 228 | 230 | 227 | 228 | 4,000 | 228 |
| 2009-01-26 | 225 | 231 | 225 | 226 | 8,800 | 226 |
| 2009-01-23 | 237 | 237 | 227 | 229 | 16,500 | 229 |
| 2009-01-22 | 233 | 236 | 230 | 232 | 5,200 | 232 |
| 2009-01-21 | 232 | 236 | 230 | 232 | 12,100 | 232 |
| 2009-01-20 | 239 | 239 | 236 | 237 | 4,100 | 237 |
| 2009-01-19 | 250 | 250 | 235 | 237 | 17,800 | 237 |
| 2009-01-16 | 237 | 248 | 237 | 240 | 16,900 | 240 |
| 2009-01-15 | 242 | 242 | 231 | 239 | 38,200 | 239 |
| 2009-01-14 | 250 | 263 | 250 | 252 | 10,400 | 252 |
| 2009-01-13 | 259 | 260 | 250 | 254 | 38,600 | 254 |
| 2009-01-09 | 250 | 263 | 244 | 261 | 25,600 | 261 |
| 2009-01-08 | 248 | 249 | 241 | 241 | 25,000 | 241 |
| 2009-01-07 | 237 | 252 | 237 | 250 | 55,800 | 250 |
| 2009-01-06 | 230 | 236 | 225 | 230 | 99,700 | 230 |
| 2009-01-05 | 237 | 237 | 225 | 228 | 77,400 | 228 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株
