6493 (株)NITTAN の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3032232432132226,200322
2014-12-2932632632332412,600324
2014-12-2632132532132413,800324
2014-12-2532732732032155,500321
2014-12-2432432632332632,000326
2014-12-2232132532132261,500322
2014-12-1932232432132249,500322
2014-12-183223253213219,300321
2014-12-1731932531931931,600319
2014-12-1632232432032129,600321
2014-12-1532532632232516,600325
2014-12-1232732732332421,300324
2014-12-1132432632132234,700322
2014-12-103243243223249,600324
2014-12-0932732732532510,300325
2014-12-0832532732432425,000324
2014-12-0532232432232323,400323
2014-12-0432432532232518,400325
2014-12-0332532732132123,200321
2014-12-0232632832232315,600323
2014-12-0132933032632732,000327
2014-11-2832933032733023,100330
2014-11-2732332732332728,900327
2014-11-2632432431932225,500322
2014-11-2532532531632369,000323
2014-11-2132132131531920,500319
2014-11-2031832131732113,800321
2014-11-1931732231731915,100319
2014-11-1831531831531712,100317
2014-11-1732032031531527,100315
2014-11-1431832031631813,900318
2014-11-1332232231531929,200319
2014-11-1232632932132216,700322
2014-11-1132133331932647,900326
2014-11-1032432431732124,200321
2014-11-0732132532032029,500320
2014-11-0632132331832022,100320
2014-11-0532032131932010,800320
2014-11-0432132632032048,400320
2014-10-3131431831231733,200317
2014-10-3031031331031311,800313
2014-10-2931031430631097,400310
2014-10-2831931931431827,000318
2014-10-273223243183228,800322
2014-10-2432332331832217,000322
2014-10-2331632131332116,500321
2014-10-2232132231531539,200315
2014-10-213223233183186,700318
2014-10-2031632531331920,300319
2014-10-1731431631231215,000312
2014-10-1631832031631613,700316
2014-10-153183223183194,800319
2014-10-1432132231831843,100318
2014-10-1032732832332437,600324
2014-10-0933233432832823,200328
2014-10-0832833332732831,600328
2014-10-0733633633233215,000332
2014-10-0633234033133630,100336
2014-10-0333033232832925,900329
2014-10-0233233532632761,700327
2014-10-0134234233633641,800336
2014-09-3035135134034147,200341
2014-09-2935135234634835,000348
2014-09-2634535534134955,300349
2014-09-2535435535035043,100350
2014-09-2434835234735129,500351
2014-09-2235535635135153,700351
2014-09-19360361352354135,000354
2014-09-18354362350362143,700362
2014-09-17343357343355201,200355
2014-09-16339346338343165,400343
2014-09-1233633633233442,700334
2014-09-1133333533133220,300332
2014-09-1033333732933425,300334
2014-09-0933433733233318,400333
2014-09-0833333633233226,800332
2014-09-0533133333033315,100333
2014-09-0433133233033019,100330
2014-09-0333533733033045,600330
2014-09-0233833832633736,300337
2014-09-0133033833033826,900338
2014-08-2932533532433233,500332
2014-08-283243263243256,500325
2014-08-2732432632132320,300323
2014-08-263243263233249,100324
2014-08-2532632632232339,000323
2014-08-2232232631732255,100322
2014-08-2131932031731919,900319
2014-08-2031831931531936,200319
2014-08-1932232231631741,000317
2014-08-1832232431932129,000321
2014-08-1532432432032225,600322
2014-08-143233253233244,000324
2014-08-1332632632232617,200326
2014-08-123253273253268,800326
2014-08-1132732732032619,600326
2014-08-0832532632032625,300326
2014-08-0732432732432719,000327
2014-08-0632632832432722,100327
2014-08-0532933132632922,800329
2014-08-0432733232533230,600332
2014-08-0132132832132684,500326
2014-07-3133734033733828,500338
2014-07-3033733733533729,900337
2014-07-2933733933633816,600338
2014-07-2833833833533737,400337
2014-07-2533933933633719,300337
2014-07-2434034033533635,800336
2014-07-2334034333933915,200339
2014-07-2234034533934032,300340
2014-07-1833834233733931,600339
2014-07-1734434734034135,800341
2014-07-1634334834034484,800344
2014-07-1533734033734038,000340
2014-07-1433133633033415,400334
2014-07-1132533132433118,200331
2014-07-1033233432832948,600329
2014-07-0933633833333428,900334
2014-07-0833834033633723,000337
2014-07-0734034233833874,700338
2014-07-0433834033533943,800339
2014-07-0333533933333422,300334
2014-07-0233934033633857,800338
2014-07-0133033733033761,000337
2014-06-30336338327327209,600327
2014-06-2732732732032044,100320
2014-06-2633033332432653,800326
2014-06-2533433432833027,100330
2014-06-2432733432632949,300329
2014-06-2333033632632793,400327
2014-06-2033033032132622,600326
2014-06-1933233532633021,900330
2014-06-1833033432332981,700329
2014-06-1732533132332771,000327
2014-06-1631332431232379,100323
2014-06-1330731130631019,200310
2014-06-1230930930430638,600306
2014-06-1130931030831010,300310
2014-06-1031131130930914,500309
2014-06-0930831130731025,100310
2014-06-0630530630430630,500306
2014-06-0530530730430623,300306
2014-06-0431031030530652,000306
2014-06-0330830930630616,500306
2014-06-0230630830530615,700306
2014-05-303063063053057,600305
2014-05-293053073053067,500306
2014-05-283083083033059,500305
2014-05-273073093063072,100307
2014-05-2630630930330713,700307
2014-05-2330830930630610,500306
2014-05-2230530630230625,100306
2014-05-2130430830130512,000305
2014-05-2030430630030211,500302
2014-05-1931431430330361,900303
2014-05-1629630029630012,700300
2014-05-1529930029429628,500296
2014-05-143043063033052,000305
2014-05-1330430430130411,300304
2014-05-123053053013032,000303
2014-05-093013043013043,500304
2014-05-0830630730230211,600302
2014-05-073073073043042,700304
2014-05-023053103053102,000310
2014-05-0131031130531011,200310
2014-04-30308308307307800307
2014-04-2831031130730710,100307
2014-04-253143143083109,500310
2014-04-243123153083146,900314
2014-04-2330531430331428,500314
2014-04-223023022993011,900301
2014-04-213033043013032,100303
2014-04-183013033013031,500303
2014-04-173003033003032,500303
2014-04-162993032973024,100302
2014-04-152983002973001,000300
2014-04-14301301299299600299
2014-04-112962992952995,600299
2014-04-102982992972978,800297
2014-04-0929930129729719,500297
2014-04-083023023003027,900302
2014-04-073013023013013,700301
2014-04-043033043023024,200302
2014-04-0330330630230417,200304
2014-04-0230130630030324,700303
2014-04-0130530930230313,600303
2014-03-313083083063084,200308
2014-03-283003073003072,000307
2014-03-273003032963038,500303
2014-03-263063083043089,100308
2014-03-2530730830230522,500305
2014-03-2430530730430523,000305
2014-03-2031231230430517,900305
2014-03-193123123103101,700310
2014-03-183103123083128,000312
2014-03-173083093053086,500308
2014-03-1430830930530816,600308
2014-03-133083113083107,700310
2014-03-1231331531031110,100311
2014-03-1131131331031317,000313
2014-03-103113113093095,500309
2014-03-073093103093098,300309
2014-03-063073103073087,500308
2014-03-0530631030530718,000307
2014-03-0430931030330510,200305
2014-03-0331131130630910,000309
2014-02-2830831130631012,800310
2014-02-2730631030630814,100308
2014-02-2630531130530920,400309
2014-02-2531031130730820,400308
2014-02-2431031130330724,800307
2014-02-213043103043109,700310
2014-02-2031031030530716,800307
2014-02-1930931230530918,600309
2014-02-1830431030330914,700309
2014-02-1730530830330518,100305
2014-02-1430831030330426,900304
2014-02-1330930930730911,400309
2014-02-1230931130931022,800310
2014-02-1031131230931013,900310
2014-02-0730531230531111,700311
2014-02-0630230730130622,800306
2014-02-0530630730130237,500302
2014-02-0430530730130257,700302
2014-02-0332032131031283,600312
2014-01-3133233332532816,200328
2014-01-3033133132532526,700325
2014-01-2932733432733437,400334
2014-01-2832632932232721,000327
2014-01-2732732932232352,100323
2014-01-2433433933233616,500336
2014-01-2334434833834042,300340
2014-01-2234634834434524,300345
2014-01-2134835034634752,800347
2014-01-2034234634234436,000344
2014-01-1733834233634124,400341
2014-01-1633534133533743,100337
2014-01-1533333332633149,100331
2014-01-1433233632933238,200332
2014-01-1034134133033543,500335
2014-01-0933834233534236,000342
2014-01-0833833833433848,400338
2014-01-0733033633033460,700334
2014-01-0632133132032961,100329

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