6493 (株)NITTAN の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	295	296	291	296	18,000	296
2010-12-29	295	296	293	296	26,100	296
2010-12-28	292	295	291	295	17,700	295
2010-12-27	292	293	289	293	61,500	293
2010-12-24	296	296	291	291	44,300	291
2010-12-22	298	298	294	294	47,500	294
2010-12-21	301	301	295	296	67,200	296
2010-12-20	300	303	297	300	32,400	300
2010-12-17	304	304	297	297	18,200	297
2010-12-16	300	302	297	302	26,900	302
2010-12-15	305	307	298	300	38,800	300
2010-12-14	300	303	296	302	20,600	302
2010-12-13	293	299	293	299	25,000	299
2010-12-10	293	296	290	295	17,800	295
2010-12-09	295	300	290	293	35,800	293
2010-12-08	292	299	292	298	52,500	298
2010-12-07	288	291	286	290	53,200	290
2010-12-06	287	289	284	288	38,300	288
2010-12-03	281	285	280	285	30,200	285
2010-12-02	280	280	275	280	30,100	280
2010-12-01	275	278	270	272	63,800	272
2010-11-30	277	278	272	277	25,400	277
2010-11-29	278	280	270	277	42,000	277
2010-11-26	274	278	270	275	35,300	275
2010-11-25	264	274	262	272	52,700	272
2010-11-24	260	265	259	264	72,800	264
2010-11-22	270	272	261	266	90,000	266
2010-11-19	268	275	268	271	32,200	271
2010-11-18	270	272	268	271	14,300	271
2010-11-17	269	275	268	273	9,700	273
2010-11-16	272	274	269	273	12,600	273
2010-11-15	275	275	270	270	10,200	270
2010-11-12	270	276	270	276	13,100	276
2010-11-11	267	276	267	276	29,900	276
2010-11-10	267	270	266	270	4,600	270
2010-11-09	268	268	263	263	2,300	263
2010-11-08	268	269	263	269	4,000	269
2010-11-05	260	270	260	268	21,400	268
2010-11-04	265	265	259	263	2,600	263
2010-11-02	260	265	257	265	2,100	265
2010-11-01	258	265	258	260	8,400	260
2010-10-29	253	257	253	255	6,900	255
2010-10-28	259	259	252	253	5,700	253
2010-10-27	257	258	257	257	6,700	257
2010-10-26	254	260	254	259	8,700	259
2010-10-25	260	260	252	259	9,000	259
2010-10-22	249	254	248	253	6,900	253
2010-10-21	251	252	251	251	2,900	251
2010-10-20	252	253	250	251	5,400	251
2010-10-19	257	258	253	253	3,500	253
2010-10-18	253	258	252	257	20,800	257
2010-10-15	261	262	257	257	14,800	257
2010-10-14	262	262	254	260	10,700	260
2010-10-13	263	265	251	263	7,800	263
2010-10-12	266	269	263	263	10,600	263
2010-10-08	263	265	261	265	8,700	265
2010-10-07	262	269	259	263	12,200	263
2010-10-06	264	264	264	264	1,400	264
2010-10-05	259	264	258	264	5,900	264
2010-10-04	264	265	262	262	2,500	262
2010-10-01	266	268	258	268	7,500	268
2010-09-30	267	270	264	265	12,000	265
2010-09-29	266	274	266	267	10,400	267
2010-09-28	273	274	269	274	9,400	274
2010-09-27	274	278	273	278	9,900	278
2010-09-24	279	279	272	272	28,900	272
2010-09-22	275	280	275	279	8,400	279
2010-09-21	268	282	268	275	29,300	275
2010-09-17	272	273	271	273	5,900	273
2010-09-16	275	275	270	270	4,500	270
2010-09-15	266	275	266	274	10,400	274
2010-09-14	270	270	266	266	7,500	266
2010-09-13	264	280	263	270	19,900	270
2010-09-10	260	263	256	261	8,700	261
2010-09-09	259	259	256	259	10,500	259
2010-09-08	261	261	251	256	10,900	256
2010-09-07	265	265	262	262	900	262
2010-09-06	260	268	260	261	9,200	261
2010-09-03	259	259	253	258	10,400	258
2010-09-02	259	259	254	254	5,900	254
2010-09-01	257	257	251	256	2,500	256
2010-08-31	257	257	252	255	2,700	255
2010-08-30	255	260	255	257	8,500	257
2010-08-27	248	254	248	254	6,000	254
2010-08-26	254	254	247	248	6,600	248
2010-08-25	247	251	245	251	17,200	251
2010-08-24	247	251	246	247	17,400	247
2010-08-23	252	255	246	246	44,000	246
2010-08-20	257	257	251	252	7,700	252
2010-08-19	251	257	248	257	22,400	257
2010-08-18	254	255	250	251	10,400	251
2010-08-17	248	253	248	250	5,900	250
2010-08-16	252	254	248	254	14,400	254
2010-08-13	252	256	251	254	8,800	254
2010-08-12	251	260	247	260	40,000	260
2010-08-11	262	262	255	256	8,500	256
2010-08-10	261	264	258	262	36,100	262
2010-08-09	263	264	261	262	14,700	262
2010-08-06	265	266	262	264	42,300	264
2010-08-05	272	273	266	268	22,500	268
2010-08-04	277	277	266	268	60,800	268
2010-08-03	282	288	279	282	29,200	282
2010-08-02	276	279	274	279	11,500	279
2010-07-30	271	275	269	275	8,200	275
2010-07-29	274	275	270	272	7,400	272
2010-07-28	275	279	269	271	26,500	271
2010-07-27	269	275	265	275	8,300	275
2010-07-26	272	273	270	270	3,400	270
2010-07-23	271	271	265	270	9,400	270
2010-07-22	266	270	262	263	17,000	263
2010-07-21	268	270	265	266	15,400	266
2010-07-20	273	273	266	267	16,300	267
2010-07-16	273	273	269	273	8,000	273
2010-07-15	277	277	276	276	2,300	276
2010-07-14	273	276	273	274	16,500	274
2010-07-13	279	279	268	269	16,100	269
2010-07-12	273	278	272	273	5,400	273
2010-07-09	269	278	267	278	35,400	278
2010-07-08	276	277	272	274	16,200	274
2010-07-07	271	275	270	273	4,900	273
2010-07-06	274	274	269	272	8,900	272
2010-07-05	269	274	269	273	6,800	273
2010-07-02	261	271	261	271	16,300	271
2010-07-01	264	267	258	259	58,100	259
2010-06-30	264	270	261	268	25,400	268
2010-06-29	272	283	271	274	21,700	274
2010-06-28	283	284	279	279	16,800	279
2010-06-25	287	288	282	288	19,900	288
2010-06-24	285	289	285	289	5,500	289
2010-06-23	294	294	285	285	25,200	285
2010-06-22	295	297	291	295	13,800	295
2010-06-21	295	298	291	298	8,000	298
2010-06-18	297	297	293	294	19,000	294
2010-06-17	290	297	289	292	29,400	292
2010-06-16	285	288	283	288	15,300	288
2010-06-15	283	285	281	281	39,200	281
2010-06-14	279	283	278	280	61,700	280
2010-06-11	282	284	277	280	11,300	280
2010-06-10	278	281	273	277	22,100	277
2010-06-09	283	283	278	278	6,300	278
2010-06-08	277	281	276	280	11,400	280
2010-06-07	282	282	278	279	12,300	279
2010-06-04	294	295	286	288	27,900	288
2010-06-03	283	289	283	286	14,600	286
2010-06-02	280	288	275	280	47,600	280
2010-06-01	289	289	280	280	20,100	280
2010-05-31	281	287	281	287	14,400	287
2010-05-28	283	287	281	281	24,700	281
2010-05-27	275	283	275	283	33,100	283
2010-05-26	288	292	273	279	40,100	279
2010-05-25	302	302	270	293	34,100	293
2010-05-24	286	300	284	300	19,000	300
2010-05-21	276	290	276	283	31,100	283
2010-05-20	310	310	290	290	33,900	290
2010-05-19	302	313	300	313	18,300	313
2010-05-18	319	321	306	310	60,200	310
2010-05-17	338	345	312	322	125,400	322
2010-05-14	308	324	306	324	22,000	324
2010-05-13	299	319	299	312	68,100	312
2010-05-12	303	304	296	299	13,700	299
2010-05-11	315	317	302	302	15,800	302
2010-05-10	307	310	300	304	49,000	304
2010-05-07	303	316	294	310	55,600	310
2010-05-06	330	334	319	321	46,200	321
2010-04-30	328	339	327	331	21,900	331
2010-04-28	327	328	322	323	20,300	323
2010-04-27	340	345	330	330	40,300	330
2010-04-26	338	340	334	335	61,400	335
2010-04-23	339	339	333	336	40,000	336
2010-04-22	338	340	331	331	65,000	331
2010-04-21	325	330	322	330	35,100	330
2010-04-20	321	326	321	323	15,400	323
2010-04-19	329	329	320	321	16,600	321
2010-04-16	331	332	319	330	19,300	330
2010-04-15	335	336	330	334	44,100	334
2010-04-14	336	342	331	332	26,600	332
2010-04-13	340	344	331	334	64,100	334
2010-04-12	356	358	345	346	11,600	346
2010-04-09	355	355	348	348	19,100	348
2010-04-08	344	359	337	356	93,000	356
2010-04-07	340	346	335	346	43,200	346
2010-04-06	329	344	329	340	44,600	340
2010-04-05	338	340	331	337	35,000	337
2010-04-02	337	338	324	337	28,100	337
2010-04-01	332	342	332	339	37,400	339
2010-03-31	318	343	316	339	74,500	339
2010-03-30	313	317	310	316	23,600	316
2010-03-29	306	315	305	311	55,900	311
2010-03-26	297	309	295	309	61,000	309
2010-03-25	294	299	290	297	77,800	297
2010-03-24	298	298	290	292	55,300	292
2010-03-23	291	300	290	295	60,100	295
2010-03-19	275	300	273	290	134,100	290
2010-03-18	277	280	270	278	47,400	278
2010-03-17	270	277	269	270	62,000	270
2010-03-16	264	272	261	272	59,000	272
2010-03-15	261	264	256	260	25,500	260
2010-03-12	260	262	255	260	25,600	260
2010-03-11	260	264	256	264	15,100	264
2010-03-10	261	266	257	259	18,600	259
2010-03-09	260	261	255	260	15,600	260
2010-03-08	248	258	245	257	87,000	257
2010-03-05	242	243	240	243	12,500	243
2010-03-04	242	245	241	242	27,100	242
2010-03-03	243	243	237	242	12,300	242
2010-03-02	242	243	237	237	47,000	237
2010-03-01	232	239	232	236	35,700	236
2010-02-26	240	240	232	233	78,300	233
2010-02-25	255	255	235	240	83,000	240
2010-02-24	250	250	247	247	8,900	247
2010-02-23	253	259	245	250	48,000	250
2010-02-22	254	256	250	251	16,900	251
2010-02-19	270	270	251	251	17,800	251
2010-02-18	265	270	264	264	2,000	264
2010-02-17	275	275	261	261	2,600	261
2010-02-16	270	272	267	267	3,600	267
2010-02-15	272	273	272	272	2,300	272
2010-02-12	278	278	272	272	2,300	272
2010-02-10	273	273	270	271	4,700	271
2010-02-09	267	270	266	270	13,900	270
2010-02-08	270	270	270	270	5,200	270
2010-02-05	267	270	264	270	16,500	270
2010-02-04	270	277	266	276	6,300	276
2010-02-03	264	274	263	266	7,500	266
2010-02-02	264	268	260	266	9,900	266
2010-02-01	270	270	266	270	6,800	270
2010-01-29	277	283	275	283	1,400	283
2010-01-28	277	282	277	282	3,900	282
2010-01-27	277	280	277	277	2,700	277
2010-01-26	280	286	277	278	3,900	278
2010-01-25	284	284	280	281	7,700	281
2010-01-22	280	290	275	290	7,100	290
2010-01-21	281	287	280	287	7,300	287
2010-01-20	296	296	281	281	12,100	281
2010-01-19	285	298	285	288	31,600	288
2010-01-18	273	280	273	280	11,400	280
2010-01-15	273	275	270	272	8,400	272
2010-01-14	267	275	267	270	2,300	270
2010-01-13	268	273	265	268	9,900	268
2010-01-12	271	271	267	268	23,900	268
2010-01-08	265	280	262	270	16,100	270
2010-01-07	267	273	262	269	33,300	269
2010-01-06	263	265	263	265	5,500	265
2010-01-05	266	270	262	265	7,200	265
2010-01-04	266	266	253	256	11,300	256

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