6493 (株)NITTAN の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	261	263	260	263	12,600	263
2011-12-29	263	263	260	260	4,900	260
2011-12-28	260	265	258	260	3,400	260
2011-12-27	265	266	261	266	6,600	266
2011-12-26	265	266	262	263	12,100	263
2011-12-22	263	265	261	263	34,100	263
2011-12-21	253	257	252	257	18,000	257
2011-12-20	250	252	249	252	4,500	252
2011-12-19	249	253	248	250	16,100	250
2011-12-16	247	251	247	248	4,100	248
2011-12-15	246	251	246	251	5,100	251
2011-12-14	251	252	246	249	2,000	249
2011-12-13	250	250	246	250	4,800	250
2011-12-12	249	249	242	247	5,100	247
2011-12-09	252	252	246	251	6,500	251
2011-12-08	251	256	251	254	3,800	254
2011-12-07	247	250	247	247	3,800	247
2011-12-06	250	254	247	247	19,200	247
2011-12-05	236	255	236	243	13,000	243
2011-12-02	241	241	226	238	18,800	238
2011-12-01	232	235	231	232	19,700	232
2011-11-30	229	232	225	230	11,400	230
2011-11-29	225	232	225	230	13,800	230
2011-11-28	221	224	221	222	8,600	222
2011-11-25	222	223	218	221	17,900	221
2011-11-24	218	220	215	220	9,800	220
2011-11-22	222	222	218	220	5,600	220
2011-11-21	220	221	217	218	7,600	218
2011-11-18	225	228	219	220	20,400	220
2011-11-17	224	228	222	225	13,200	225
2011-11-16	227	230	224	225	9,900	225
2011-11-15	227	230	226	227	7,600	227
2011-11-14	233	234	231	231	2,400	231
2011-11-11	230	231	226	228	3,300	228
2011-11-10	230	231	225	226	12,200	226
2011-11-09	232	235	231	231	13,500	231
2011-11-08	241	241	233	233	29,700	233
2011-11-07	253	254	236	239	30,800	239
2011-11-04	255	255	251	253	11,900	253
2011-11-02	259	259	254	254	3,700	254
2011-11-01	262	262	255	256	9,500	256
2011-10-31	261	268	261	262	26,800	262
2011-10-28	267	275	264	273	10,600	273
2011-10-27	263	266	263	266	600	266
2011-10-26	264	264	262	262	7,500	262
2011-10-25	267	267	262	262	8,700	262
2011-10-24	259	263	259	263	1,500	263
2011-10-21	258	258	256	257	4,100	257
2011-10-20	257	259	257	257	6,000	257
2011-10-19	260	262	259	261	12,600	261
2011-10-18	259	259	256	259	7,900	259
2011-10-17	259	261	259	261	7,900	261
2011-10-14	264	264	258	260	5,200	260
2011-10-13	263	263	260	260	5,800	260
2011-10-12	257	258	255	258	4,500	258
2011-10-11	252	257	252	257	13,100	257
2011-10-07	253	259	253	258	16,100	258
2011-10-06	258	262	257	261	9,700	261
2011-10-05	264	264	255	255	20,600	255
2011-10-04	265	265	258	265	18,000	265
2011-10-03	269	272	267	267	5,400	267
2011-09-30	273	273	271	271	3,800	271
2011-09-29	269	270	268	269	900	269
2011-09-28	277	277	269	271	4,300	271
2011-09-27	276	280	276	276	3,300	276
2011-09-26	276	276	272	275	6,300	275
2011-09-22	284	284	276	276	12,400	276
2011-09-21	280	282	277	282	5,900	282
2011-09-20	274	279	272	279	10,500	279
2011-09-16	267	274	267	274	8,900	274
2011-09-15	268	269	265	267	19,500	267
2011-09-14	269	269	265	266	10,200	266
2011-09-13	267	269	266	267	5,000	267
2011-09-12	269	269	263	264	8,700	264
2011-09-09	271	272	270	272	9,400	272
2011-09-08	272	272	269	272	11,200	272
2011-09-07	273	273	269	271	8,100	271
2011-09-06	272	272	267	268	12,700	268
2011-09-05	276	276	272	272	5,400	272
2011-09-02	278	279	275	278	6,300	278
2011-09-01	277	278	275	278	10,700	278
2011-08-31	274	278	274	275	3,300	275
2011-08-30	275	278	273	273	11,400	273
2011-08-29	273	277	273	274	10,600	274
2011-08-26	273	277	271	277	16,000	277
2011-08-25	275	275	273	273	11,600	273
2011-08-24	274	276	272	272	30,100	272
2011-08-23	271	274	271	274	3,600	274
2011-08-22	276	276	272	272	7,300	272
2011-08-19	280	280	274	278	13,300	278
2011-08-18	287	287	283	283	1,800	283
2011-08-17	282	287	281	284	22,100	284
2011-08-16	280	285	280	284	18,600	284
2011-08-15	281	285	280	281	6,200	281
2011-08-12	277	281	275	281	23,900	281
2011-08-11	276	279	272	275	7,200	275
2011-08-10	278	280	274	280	23,400	280
2011-08-09	261	273	261	270	65,100	270
2011-08-08	280	285	276	280	24,100	280
2011-08-05	284	288	273	288	16,900	288
2011-08-04	286	293	285	289	16,500	289
2011-08-03	287	289	283	284	43,400	284
2011-08-02	296	296	289	291	42,900	291
2011-08-01	303	311	298	301	51,300	301
2011-07-29	309	312	308	308	17,000	308
2011-07-28	309	314	309	309	13,300	309
2011-07-27	316	317	313	317	10,100	317
2011-07-26	317	317	313	316	14,900	316
2011-07-25	317	319	315	318	37,800	318
2011-07-22	315	319	310	317	25,200	317
2011-07-21	315	316	312	316	17,800	316
2011-07-20	315	316	310	315	22,600	315
2011-07-19	314	316	310	313	22,800	313
2011-07-15	315	316	308	311	37,800	311
2011-07-14	317	319	312	316	47,600	316
2011-07-13	316	319	315	318	31,300	318
2011-07-12	317	317	315	316	30,400	316
2011-07-11	318	318	315	317	4,200	317
2011-07-08	319	320	317	319	15,100	319
2011-07-07	320	320	318	318	10,800	318
2011-07-06	320	320	317	320	42,600	320
2011-07-05	320	324	319	320	24,600	320
2011-07-04	320	323	318	320	34,800	320
2011-07-01	321	323	318	318	38,700	318
2011-06-30	314	319	313	319	8,600	319
2011-06-29	315	316	310	316	29,000	316
2011-06-28	318	318	308	314	24,300	314
2011-06-27	317	320	314	318	8,400	318
2011-06-24	320	321	316	321	35,000	321
2011-06-23	316	320	312	317	27,400	317
2011-06-22	310	319	305	318	112,600	318
2011-06-21	291	292	288	290	12,200	290
2011-06-20	292	292	288	288	8,200	288
2011-06-17	289	294	287	294	30,500	294
2011-06-16	292	293	287	291	18,100	291
2011-06-15	288	296	288	293	34,600	293
2011-06-14	286	289	285	289	8,500	289
2011-06-13	288	290	287	287	15,200	287
2011-06-10	289	292	288	289	3,400	289
2011-06-09	291	293	286	288	4,200	288
2011-06-08	287	288	285	288	7,200	288
2011-06-07	284	287	284	285	9,100	285
2011-06-06	283	285	278	282	20,800	282
2011-06-03	289	289	285	285	16,800	285
2011-06-02	286	288	284	288	6,100	288
2011-06-01	288	289	287	289	7,600	289
2011-05-31	285	289	284	289	6,600	289
2011-05-30	284	287	283	287	5,100	287
2011-05-27	284	285	282	285	2,700	285
2011-05-26	281	285	281	284	7,300	284
2011-05-25	290	290	282	282	22,500	282
2011-05-24	283	290	283	289	10,700	289
2011-05-23	285	290	285	285	9,600	285
2011-05-20	287	289	283	285	7,900	285
2011-05-19	285	287	283	286	11,500	286
2011-05-18	288	288	281	285	12,700	285
2011-05-17	285	288	282	284	17,400	284
2011-05-16	286	291	286	287	15,900	287
2011-05-13	293	293	286	288	27,800	288
2011-05-12	294	300	292	294	41,200	294
2011-05-11	295	304	293	302	44,800	302
2011-05-10	291	294	290	291	24,500	291
2011-05-09	290	296	289	293	24,600	293
2011-05-06	290	295	286	290	12,700	290
2011-05-02	297	297	295	296	17,200	296
2011-04-28	288	293	288	293	9,700	293
2011-04-27	289	290	285	287	15,000	287
2011-04-26	287	288	285	286	12,100	286
2011-04-25	290	290	287	288	29,200	288
2011-04-22	289	289	285	287	17,200	287
2011-04-21	290	290	286	286	31,900	286
2011-04-20	290	290	286	287	20,700	287
2011-04-19	290	292	288	289	19,400	289
2011-04-18	293	293	291	292	13,500	292
2011-04-15	293	293	288	290	23,900	290
2011-04-14	292	293	283	293	29,000	293
2011-04-13	291	293	289	292	16,300	292
2011-04-12	292	293	286	291	15,400	291
2011-04-11	290	295	290	290	36,500	290
2011-04-08	293	298	287	295	35,600	295
2011-04-07	296	304	293	295	19,200	295
2011-04-06	302	309	291	299	30,100	299
2011-04-05	317	317	307	310	34,000	310
2011-04-04	324	330	315	316	15,200	316
2011-04-01	316	320	315	320	21,900	320
2011-03-31	317	322	312	312	31,200	312
2011-03-30	321	321	314	320	15,900	320
2011-03-29	332	333	321	323	20,600	323
2011-03-28	340	340	330	338	21,400	338
2011-03-25	335	341	328	336	34,500	336
2011-03-24	335	337	322	332	22,000	332
2011-03-23	328	340	328	334	38,200	334
2011-03-22	327	336	321	335	64,200	335
2011-03-18	298	314	298	311	53,300	311
2011-03-17	256	290	256	290	102,400	290
2011-03-16	251	296	251	288	103,600	288
2011-03-15	297	300	241	275	152,800	275
2011-03-14	286	330	286	304	145,200	304
2011-03-11	353	361	346	350	76,100	350
2011-03-10	374	374	360	361	55,600	361
2011-03-09	379	379	374	376	21,200	376
2011-03-08	374	383	371	374	91,900	374
2011-03-07	375	375	371	373	55,500	373
2011-03-04	375	375	368	372	51,400	372
2011-03-03	366	370	366	370	30,900	370
2011-03-02	363	372	363	367	73,700	367
2011-03-01	362	370	361	370	79,600	370
2011-02-28	349	358	349	358	35,200	358
2011-02-25	350	350	346	349	22,300	349
2011-02-24	353	359	344	348	85,300	348
2011-02-23	355	363	352	359	59,800	359
2011-02-22	366	367	355	359	87,000	359
2011-02-21	367	369	364	365	69,300	365
2011-02-18	359	364	358	362	59,200	362
2011-02-17	361	365	355	362	78,100	362
2011-02-16	359	374	358	361	173,400	361
2011-02-15	349	356	348	356	83,800	356
2011-02-14	343	350	341	346	70,000	346
2011-02-10	342	343	339	343	34,700	343
2011-02-09	348	350	342	342	42,800	342
2011-02-08	352	353	347	347	58,700	347
2011-02-07	350	354	347	349	89,600	349
2011-02-04	338	345	338	342	84,200	342
2011-02-03	335	338	334	336	79,900	336
2011-02-02	328	334	328	334	56,800	334
2011-02-01	330	333	326	327	54,800	327
2011-01-31	320	328	316	324	28,900	324
2011-01-28	330	332	325	328	80,800	328
2011-01-27	324	329	324	328	82,300	328
2011-01-26	325	325	315	324	22,100	324
2011-01-25	322	327	320	324	26,100	324
2011-01-24	315	319	311	318	29,900	318
2011-01-21	322	322	309	315	100,600	315
2011-01-20	331	332	320	322	40,800	322
2011-01-19	330	337	327	333	64,200	333
2011-01-18	332	334	326	331	75,500	331
2011-01-17	322	327	315	326	99,200	326
2011-01-14	318	320	313	320	73,600	320
2011-01-13	313	324	312	320	128,000	320
2011-01-12	307	312	304	312	177,300	312
2011-01-11	307	309	302	304	187,300	304
2011-01-07	304	308	302	305	96,400	305
2011-01-06	304	305	303	304	53,000	304
2011-01-05	302	303	300	300	46,300	300
2011-01-04	297	302	297	300	32,600	300

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