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
2010-12-3029529629129618,000296
2010-12-2929529629329626,100296
2010-12-2829229529129517,700295
2010-12-2729229328929361,500293
2010-12-2429629629129144,300291
2010-12-2229829829429447,500294
2010-12-2130130129529667,200296
2010-12-2030030329730032,400300
2010-12-1730430429729718,200297
2010-12-1630030229730226,900302
2010-12-1530530729830038,800300
2010-12-1430030329630220,600302
2010-12-1329329929329925,000299
2010-12-1029329629029517,800295
2010-12-0929530029029335,800293
2010-12-0829229929229852,500298
2010-12-0728829128629053,200290
2010-12-0628728928428838,300288
2010-12-0328128528028530,200285
2010-12-0228028027528030,100280
2010-12-0127527827027263,800272
2010-11-3027727827227725,400277
2010-11-2927828027027742,000277
2010-11-2627427827027535,300275
2010-11-2526427426227252,700272
2010-11-2426026525926472,800264
2010-11-2227027226126690,000266
2010-11-1926827526827132,200271
2010-11-1827027226827114,300271
2010-11-172692752682739,700273
2010-11-1627227426927312,600273
2010-11-1527527527027010,200270
2010-11-1227027627027613,100276
2010-11-1126727626727629,900276
2010-11-102672702662704,600270
2010-11-092682682632632,300263
2010-11-082682692632694,000269
2010-11-0526027026026821,400268
2010-11-042652652592632,600263
2010-11-022602652572652,100265
2010-11-012582652582608,400260
2010-10-292532572532556,900255
2010-10-282592592522535,700253
2010-10-272572582572576,700257
2010-10-262542602542598,700259
2010-10-252602602522599,000259
2010-10-222492542482536,900253
2010-10-212512522512512,900251
2010-10-202522532502515,400251
2010-10-192572582532533,500253
2010-10-1825325825225720,800257
2010-10-1526126225725714,800257
2010-10-1426226225426010,700260
2010-10-132632652512637,800263
2010-10-1226626926326310,600263
2010-10-082632652612658,700265
2010-10-0726226925926312,200263
2010-10-062642642642641,400264
2010-10-052592642582645,900264
2010-10-042642652622622,500262
2010-10-012662682582687,500268
2010-09-3026727026426512,000265
2010-09-2926627426626710,400267
2010-09-282732742692749,400274
2010-09-272742782732789,900278
2010-09-2427927927227228,900272
2010-09-222752802752798,400279
2010-09-2126828226827529,300275
2010-09-172722732712735,900273
2010-09-162752752702704,500270
2010-09-1526627526627410,400274
2010-09-142702702662667,500266
2010-09-1326428026327019,900270
2010-09-102602632562618,700261
2010-09-0925925925625910,500259
2010-09-0826126125125610,900256
2010-09-07265265262262900262
2010-09-062602682602619,200261
2010-09-0325925925325810,400258
2010-09-022592592542545,900254
2010-09-012572572512562,500256
2010-08-312572572522552,700255
2010-08-302552602552578,500257
2010-08-272482542482546,000254
2010-08-262542542472486,600248
2010-08-2524725124525117,200251
2010-08-2424725124624717,400247
2010-08-2325225524624644,000246
2010-08-202572572512527,700252
2010-08-1925125724825722,400257
2010-08-1825425525025110,400251
2010-08-172482532482505,900250
2010-08-1625225424825414,400254
2010-08-132522562512548,800254
2010-08-1225126024726040,000260
2010-08-112622622552568,500256
2010-08-1026126425826236,100262
2010-08-0926326426126214,700262
2010-08-0626526626226442,300264
2010-08-0527227326626822,500268
2010-08-0427727726626860,800268
2010-08-0328228827928229,200282
2010-08-0227627927427911,500279
2010-07-302712752692758,200275
2010-07-292742752702727,400272
2010-07-2827527926927126,500271
2010-07-272692752652758,300275
2010-07-262722732702703,400270
2010-07-232712712652709,400270
2010-07-2226627026226317,000263
2010-07-2126827026526615,400266
2010-07-2027327326626716,300267
2010-07-162732732692738,000273
2010-07-152772772762762,300276
2010-07-1427327627327416,500274
2010-07-1327927926826916,100269
2010-07-122732782722735,400273
2010-07-0926927826727835,400278
2010-07-0827627727227416,200274
2010-07-072712752702734,900273
2010-07-062742742692728,900272
2010-07-052692742692736,800273
2010-07-0226127126127116,300271
2010-07-0126426725825958,100259
2010-06-3026427026126825,400268
2010-06-2927228327127421,700274
2010-06-2828328427927916,800279
2010-06-2528728828228819,900288
2010-06-242852892852895,500289
2010-06-2329429428528525,200285
2010-06-2229529729129513,800295
2010-06-212952982912988,000298
2010-06-1829729729329419,000294
2010-06-1729029728929229,400292
2010-06-1628528828328815,300288
2010-06-1528328528128139,200281
2010-06-1427928327828061,700280
2010-06-1128228427728011,300280
2010-06-1027828127327722,100277
2010-06-092832832782786,300278
2010-06-0827728127628011,400280
2010-06-0728228227827912,300279
2010-06-0429429528628827,900288
2010-06-0328328928328614,600286
2010-06-0228028827528047,600280
2010-06-0128928928028020,100280
2010-05-3128128728128714,400287
2010-05-2828328728128124,700281
2010-05-2727528327528333,100283
2010-05-2628829227327940,100279
2010-05-2530230227029334,100293
2010-05-2428630028430019,000300
2010-05-2127629027628331,100283
2010-05-2031031029029033,900290
2010-05-1930231330031318,300313
2010-05-1831932130631060,200310
2010-05-17338345312322125,400322
2010-05-1430832430632422,000324
2010-05-1329931929931268,100312
2010-05-1230330429629913,700299
2010-05-1131531730230215,800302
2010-05-1030731030030449,000304
2010-05-0730331629431055,600310
2010-05-0633033431932146,200321
2010-04-3032833932733121,900331
2010-04-2832732832232320,300323
2010-04-2734034533033040,300330
2010-04-2633834033433561,400335
2010-04-2333933933333640,000336
2010-04-2233834033133165,000331
2010-04-2132533032233035,100330
2010-04-2032132632132315,400323
2010-04-1932932932032116,600321
2010-04-1633133231933019,300330
2010-04-1533533633033444,100334
2010-04-1433634233133226,600332
2010-04-1334034433133464,100334
2010-04-1235635834534611,600346
2010-04-0935535534834819,100348
2010-04-0834435933735693,000356
2010-04-0734034633534643,200346
2010-04-0632934432934044,600340
2010-04-0533834033133735,000337
2010-04-0233733832433728,100337
2010-04-0133234233233937,400339
2010-03-3131834331633974,500339
2010-03-3031331731031623,600316
2010-03-2930631530531155,900311
2010-03-2629730929530961,000309
2010-03-2529429929029777,800297
2010-03-2429829829029255,300292
2010-03-2329130029029560,100295
2010-03-19275300273290134,100290
2010-03-1827728027027847,400278
2010-03-1727027726927062,000270
2010-03-1626427226127259,000272
2010-03-1526126425626025,500260
2010-03-1226026225526025,600260
2010-03-1126026425626415,100264
2010-03-1026126625725918,600259
2010-03-0926026125526015,600260
2010-03-0824825824525787,000257
2010-03-0524224324024312,500243
2010-03-0424224524124227,100242
2010-03-0324324323724212,300242
2010-03-0224224323723747,000237
2010-03-0123223923223635,700236
2010-02-2624024023223378,300233
2010-02-2525525523524083,000240
2010-02-242502502472478,900247
2010-02-2325325924525048,000250
2010-02-2225425625025116,900251
2010-02-1927027025125117,800251
2010-02-182652702642642,000264
2010-02-172752752612612,600261
2010-02-162702722672673,600267
2010-02-152722732722722,300272
2010-02-122782782722722,300272
2010-02-102732732702714,700271
2010-02-0926727026627013,900270
2010-02-082702702702705,200270
2010-02-0526727026427016,500270
2010-02-042702772662766,300276
2010-02-032642742632667,500266
2010-02-022642682602669,900266
2010-02-012702702662706,800270
2010-01-292772832752831,400283
2010-01-282772822772823,900282
2010-01-272772802772772,700277
2010-01-262802862772783,900278
2010-01-252842842802817,700281
2010-01-222802902752907,100290
2010-01-212812872802877,300287
2010-01-2029629628128112,100281
2010-01-1928529828528831,600288
2010-01-1827328027328011,400280
2010-01-152732752702728,400272
2010-01-142672752672702,300270
2010-01-132682732652689,900268
2010-01-1227127126726823,900268
2010-01-0826528026227016,100270
2010-01-0726727326226933,300269
2010-01-062632652632655,500265
2010-01-052662702622657,200265
2010-01-0426626625325611,300256

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