6493 (株)NITTAN の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 376 | 376 | 374 | 375 | 14,000 | 375 |
| 2015-12-29 | 373 | 375 | 370 | 375 | 28,800 | 375 |
| 2015-12-28 | 373 | 375 | 372 | 373 | 12,100 | 373 |
| 2015-12-25 | 377 | 377 | 369 | 373 | 35,200 | 373 |
| 2015-12-24 | 380 | 380 | 370 | 370 | 91,100 | 370 |
| 2015-12-22 | 377 | 377 | 373 | 374 | 18,600 | 374 |
| 2015-12-21 | 378 | 381 | 377 | 377 | 37,900 | 377 |
| 2015-12-18 | 377 | 384 | 377 | 377 | 78,600 | 377 |
| 2015-12-17 | 376 | 385 | 376 | 381 | 23,500 | 381 |
| 2015-12-16 | 373 | 377 | 370 | 377 | 33,000 | 377 |
| 2015-12-15 | 372 | 378 | 372 | 372 | 13,800 | 372 |
| 2015-12-14 | 372 | 373 | 370 | 371 | 21,400 | 371 |
| 2015-12-11 | 378 | 380 | 376 | 376 | 18,700 | 376 |
| 2015-12-10 | 378 | 382 | 378 | 378 | 20,500 | 378 |
| 2015-12-09 | 383 | 388 | 378 | 378 | 29,200 | 378 |
| 2015-12-08 | 389 | 397 | 384 | 385 | 35,700 | 385 |
| 2015-12-07 | 389 | 389 | 381 | 386 | 30,700 | 386 |
| 2015-12-04 | 380 | 385 | 373 | 385 | 49,400 | 385 |
| 2015-12-03 | 381 | 381 | 374 | 377 | 36,900 | 377 |
| 2015-12-02 | 382 | 383 | 380 | 382 | 35,900 | 382 |
| 2015-12-01 | 382 | 383 | 380 | 381 | 26,000 | 381 |
| 2015-11-30 | 380 | 382 | 378 | 382 | 26,400 | 382 |
| 2015-11-27 | 383 | 383 | 380 | 381 | 49,600 | 381 |
| 2015-11-26 | 383 | 385 | 381 | 383 | 21,000 | 383 |
| 2015-11-25 | 385 | 385 | 380 | 382 | 11,100 | 382 |
| 2015-11-24 | 380 | 382 | 379 | 382 | 22,300 | 382 |
| 2015-11-20 | 379 | 381 | 377 | 380 | 59,400 | 380 |
| 2015-11-19 | 380 | 384 | 380 | 381 | 69,300 | 381 |
| 2015-11-18 | 385 | 385 | 380 | 381 | 13,300 | 381 |
| 2015-11-17 | 384 | 388 | 383 | 383 | 10,800 | 383 |
| 2015-11-16 | 382 | 385 | 380 | 384 | 11,400 | 384 |
| 2015-11-13 | 384 | 386 | 381 | 383 | 9,800 | 383 |
| 2015-11-12 | 391 | 391 | 384 | 389 | 10,900 | 389 |
| 2015-11-11 | 389 | 392 | 385 | 391 | 27,300 | 391 |
| 2015-11-10 | 380 | 388 | 380 | 387 | 36,800 | 387 |
| 2015-11-09 | 380 | 392 | 377 | 387 | 83,400 | 387 |
| 2015-11-06 | 381 | 388 | 377 | 378 | 114,000 | 378 |
| 2015-11-05 | 379 | 383 | 374 | 382 | 109,800 | 382 |
| 2015-11-04 | 384 | 389 | 369 | 369 | 131,900 | 369 |
| 2015-11-02 | 403 | 403 | 391 | 392 | 58,700 | 392 |
| 2015-10-30 | 410 | 412 | 406 | 408 | 32,300 | 408 |
| 2015-10-29 | 413 | 413 | 409 | 412 | 11,000 | 412 |
| 2015-10-28 | 412 | 413 | 409 | 413 | 8,500 | 413 |
| 2015-10-27 | 417 | 421 | 413 | 414 | 26,100 | 414 |
| 2015-10-26 | 421 | 424 | 419 | 419 | 15,700 | 419 |
| 2015-10-23 | 420 | 427 | 419 | 423 | 29,000 | 423 |
| 2015-10-22 | 415 | 417 | 415 | 416 | 13,700 | 416 |
| 2015-10-21 | 415 | 417 | 414 | 416 | 27,300 | 416 |
| 2015-10-20 | 415 | 421 | 413 | 415 | 16,900 | 415 |
| 2015-10-19 | 417 | 419 | 415 | 415 | 2,500 | 415 |
| 2015-10-16 | 418 | 422 | 417 | 419 | 72,500 | 419 |
| 2015-10-15 | 415 | 424 | 415 | 423 | 12,700 | 423 |
| 2015-10-14 | 416 | 420 | 413 | 417 | 21,700 | 417 |
| 2015-10-13 | 424 | 430 | 421 | 424 | 15,700 | 424 |
| 2015-10-09 | 417 | 425 | 415 | 420 | 11,000 | 420 |
| 2015-10-08 | 415 | 417 | 414 | 417 | 1,800 | 417 |
| 2015-10-07 | 422 | 422 | 415 | 415 | 5,300 | 415 |
| 2015-10-06 | 427 | 427 | 414 | 422 | 14,600 | 422 |
| 2015-10-05 | 426 | 426 | 421 | 421 | 11,200 | 421 |
| 2015-10-02 | 426 | 428 | 418 | 427 | 11,500 | 427 |
| 2015-10-01 | 408 | 426 | 408 | 426 | 32,000 | 426 |
| 2015-09-30 | 382 | 412 | 380 | 411 | 18,600 | 411 |
| 2015-09-29 | 389 | 389 | 381 | 386 | 1,800 | 386 |
| 2015-09-28 | 384 | 390 | 384 | 389 | 5,300 | 389 |
| 2015-09-25 | 382 | 390 | 378 | 389 | 28,100 | 389 |
| 2015-09-24 | 396 | 400 | 388 | 388 | 9,100 | 388 |
| 2015-09-18 | 413 | 413 | 398 | 398 | 11,200 | 398 |
| 2015-09-17 | 397 | 413 | 396 | 413 | 13,600 | 413 |
| 2015-09-16 | 393 | 400 | 393 | 396 | 8,500 | 396 |
| 2015-09-15 | 398 | 398 | 388 | 392 | 25,600 | 392 |
| 2015-09-14 | 396 | 400 | 395 | 397 | 4,900 | 397 |
| 2015-09-11 | 393 | 398 | 393 | 395 | 9,100 | 395 |
| 2015-09-10 | 397 | 398 | 389 | 395 | 8,400 | 395 |
| 2015-09-09 | 386 | 403 | 386 | 395 | 20,100 | 395 |
| 2015-09-08 | 394 | 394 | 376 | 382 | 20,700 | 382 |
| 2015-09-07 | 385 | 393 | 378 | 392 | 15,200 | 392 |
| 2015-09-04 | 405 | 412 | 391 | 391 | 67,700 | 391 |
| 2015-09-03 | 408 | 415 | 397 | 407 | 57,000 | 407 |
| 2015-09-02 | 401 | 407 | 391 | 399 | 25,700 | 399 |
| 2015-09-01 | 425 | 425 | 408 | 410 | 36,500 | 410 |
| 2015-08-31 | 419 | 427 | 415 | 424 | 8,800 | 424 |
| 2015-08-28 | 417 | 423 | 412 | 419 | 24,400 | 419 |
| 2015-08-27 | 409 | 416 | 406 | 411 | 11,800 | 411 |
| 2015-08-26 | 380 | 404 | 378 | 401 | 25,600 | 401 |
| 2015-08-25 | 361 | 404 | 360 | 382 | 61,200 | 382 |
| 2015-08-24 | 412 | 415 | 385 | 385 | 48,500 | 385 |
| 2015-08-21 | 430 | 438 | 425 | 425 | 102,500 | 425 |
| 2015-08-20 | 446 | 446 | 433 | 435 | 58,100 | 435 |
| 2015-08-19 | 440 | 446 | 438 | 438 | 28,800 | 438 |
| 2015-08-18 | 446 | 446 | 440 | 441 | 10,400 | 441 |
| 2015-08-17 | 454 | 455 | 442 | 442 | 41,800 | 442 |
| 2015-08-14 | 448 | 463 | 432 | 463 | 97,500 | 463 |
| 2015-08-13 | 424 | 448 | 422 | 445 | 85,800 | 445 |
| 2015-08-12 | 430 | 431 | 416 | 425 | 70,500 | 425 |
| 2015-08-11 | 441 | 441 | 426 | 431 | 83,600 | 431 |
| 2015-08-10 | 447 | 447 | 440 | 441 | 58,400 | 441 |
| 2015-08-07 | 449 | 450 | 444 | 444 | 50,000 | 444 |
| 2015-08-06 | 449 | 450 | 446 | 447 | 16,000 | 447 |
| 2015-08-05 | 464 | 464 | 445 | 449 | 67,100 | 449 |
| 2015-08-04 | 472 | 478 | 467 | 469 | 23,600 | 469 |
| 2015-08-03 | 463 | 483 | 463 | 479 | 57,400 | 479 |
| 2015-07-31 | 456 | 458 | 452 | 456 | 33,200 | 456 |
| 2015-07-30 | 460 | 465 | 457 | 457 | 32,200 | 457 |
| 2015-07-29 | 470 | 472 | 460 | 460 | 20,100 | 460 |
| 2015-07-28 | 459 | 469 | 456 | 467 | 19,200 | 467 |
| 2015-07-27 | 469 | 472 | 461 | 461 | 28,400 | 461 |
| 2015-07-24 | 469 | 476 | 467 | 471 | 21,200 | 471 |
| 2015-07-23 | 489 | 489 | 467 | 470 | 69,800 | 470 |
| 2015-07-22 | 514 | 514 | 485 | 488 | 33,300 | 488 |
| 2015-07-21 | 522 | 523 | 508 | 508 | 27,500 | 508 |
| 2015-07-17 | 520 | 520 | 512 | 516 | 19,400 | 516 |
| 2015-07-16 | 529 | 531 | 515 | 519 | 27,600 | 519 |
| 2015-07-15 | 534 | 534 | 508 | 523 | 100,500 | 523 |
| 2015-07-14 | 495 | 539 | 495 | 534 | 180,600 | 534 |
| 2015-07-13 | 479 | 493 | 479 | 491 | 37,200 | 491 |
| 2015-07-10 | 480 | 490 | 476 | 481 | 36,500 | 481 |
| 2015-07-09 | 455 | 485 | 446 | 483 | 79,700 | 483 |
| 2015-07-08 | 500 | 500 | 475 | 479 | 43,900 | 479 |
| 2015-07-07 | 489 | 500 | 489 | 500 | 29,900 | 500 |
| 2015-07-06 | 493 | 494 | 483 | 484 | 40,100 | 484 |
| 2015-07-03 | 499 | 506 | 494 | 497 | 68,900 | 497 |
| 2015-07-02 | 500 | 510 | 496 | 509 | 72,400 | 509 |
| 2015-07-01 | 467 | 495 | 467 | 493 | 81,000 | 493 |
| 2015-06-30 | 446 | 473 | 446 | 470 | 72,600 | 470 |
| 2015-06-29 | 436 | 452 | 436 | 451 | 62,600 | 451 |
| 2015-06-26 | 471 | 472 | 464 | 465 | 65,100 | 465 |
| 2015-06-25 | 486 | 486 | 471 | 477 | 41,000 | 477 |
| 2015-06-24 | 477 | 498 | 477 | 487 | 99,300 | 487 |
| 2015-06-23 | 450 | 490 | 450 | 484 | 202,300 | 484 |
| 2015-06-22 | 456 | 456 | 433 | 443 | 101,900 | 443 |
| 2015-06-19 | 453 | 470 | 453 | 456 | 81,800 | 456 |
| 2015-06-18 | 470 | 470 | 454 | 459 | 66,100 | 459 |
| 2015-06-17 | 454 | 470 | 454 | 464 | 80,500 | 464 |
| 2015-06-16 | 462 | 473 | 452 | 454 | 120,200 | 454 |
| 2015-06-15 | 495 | 495 | 472 | 474 | 103,900 | 474 |
| 2015-06-12 | 497 | 510 | 491 | 497 | 104,600 | 497 |
| 2015-06-11 | 510 | 530 | 491 | 493 | 225,100 | 493 |
| 2015-06-10 | 456 | 524 | 456 | 500 | 370,700 | 500 |
| 2015-06-09 | 460 | 477 | 460 | 463 | 149,600 | 463 |
| 2015-06-08 | 450 | 483 | 429 | 476 | 205,400 | 476 |
| 2015-06-05 | 445 | 473 | 435 | 452 | 402,800 | 452 |
| 2015-06-04 | 421 | 451 | 420 | 450 | 269,800 | 450 |
| 2015-06-03 | 414 | 426 | 412 | 426 | 161,900 | 426 |
| 2015-06-02 | 403 | 419 | 403 | 413 | 181,500 | 413 |
| 2015-06-01 | 393 | 405 | 390 | 403 | 148,700 | 403 |
| 2015-05-29 | 388 | 393 | 384 | 393 | 85,500 | 393 |
| 2015-05-28 | 380 | 393 | 376 | 389 | 138,900 | 389 |
| 2015-05-27 | 383 | 383 | 375 | 382 | 56,000 | 382 |
| 2015-05-26 | 389 | 389 | 382 | 383 | 51,400 | 383 |
| 2015-05-25 | 378 | 389 | 376 | 388 | 145,400 | 388 |
| 2015-05-22 | 373 | 380 | 373 | 378 | 83,700 | 378 |
| 2015-05-21 | 371 | 375 | 371 | 373 | 36,100 | 373 |
| 2015-05-20 | 375 | 378 | 368 | 371 | 93,600 | 371 |
| 2015-05-19 | 373 | 384 | 370 | 380 | 201,300 | 380 |
| 2015-05-18 | 366 | 377 | 361 | 374 | 130,200 | 374 |
| 2015-05-15 | 358 | 372 | 352 | 372 | 359,800 | 372 |
| 2015-05-14 | 344 | 357 | 342 | 349 | 173,900 | 349 |
| 2015-05-13 | 340 | 343 | 337 | 342 | 42,900 | 342 |
| 2015-05-12 | 336 | 339 | 335 | 337 | 9,300 | 337 |
| 2015-05-11 | 340 | 340 | 333 | 336 | 51,000 | 336 |
| 2015-05-08 | 340 | 340 | 338 | 338 | 29,400 | 338 |
| 2015-05-07 | 339 | 341 | 339 | 341 | 20,400 | 341 |
| 2015-05-01 | 339 | 341 | 337 | 339 | 20,800 | 339 |
| 2015-04-30 | 340 | 343 | 339 | 340 | 32,400 | 340 |
| 2015-04-28 | 343 | 344 | 340 | 341 | 25,000 | 341 |
| 2015-04-27 | 344 | 345 | 343 | 345 | 17,600 | 345 |
| 2015-04-24 | 343 | 346 | 343 | 345 | 8,400 | 345 |
| 2015-04-23 | 345 | 346 | 343 | 345 | 16,300 | 345 |
| 2015-04-22 | 345 | 347 | 342 | 343 | 19,600 | 343 |
| 2015-04-21 | 345 | 348 | 345 | 345 | 10,700 | 345 |
| 2015-04-20 | 345 | 347 | 345 | 345 | 15,000 | 345 |
| 2015-04-17 | 349 | 350 | 346 | 350 | 24,000 | 350 |
| 2015-04-16 | 346 | 350 | 346 | 350 | 19,600 | 350 |
| 2015-04-15 | 346 | 350 | 345 | 348 | 41,400 | 348 |
| 2015-04-14 | 342 | 346 | 342 | 344 | 31,300 | 344 |
| 2015-04-13 | 340 | 342 | 338 | 342 | 99,500 | 342 |
| 2015-04-10 | 340 | 340 | 335 | 338 | 30,900 | 338 |
| 2015-04-09 | 343 | 343 | 337 | 339 | 83,200 | 339 |
| 2015-04-08 | 347 | 347 | 340 | 342 | 75,100 | 342 |
| 2015-04-07 | 343 | 347 | 343 | 347 | 15,300 | 347 |
| 2015-04-06 | 346 | 348 | 343 | 345 | 26,500 | 345 |
| 2015-04-03 | 350 | 350 | 345 | 350 | 24,400 | 350 |
| 2015-04-02 | 346 | 350 | 346 | 347 | 15,900 | 347 |
| 2015-04-01 | 351 | 353 | 346 | 348 | 14,700 | 348 |
| 2015-03-31 | 355 | 355 | 350 | 353 | 34,100 | 353 |
| 2015-03-30 | 345 | 354 | 344 | 354 | 44,900 | 354 |
| 2015-03-27 | 349 | 352 | 345 | 347 | 29,700 | 347 |
| 2015-03-26 | 356 | 356 | 351 | 354 | 79,200 | 354 |
| 2015-03-25 | 353 | 356 | 352 | 353 | 55,600 | 353 |
| 2015-03-24 | 357 | 357 | 353 | 356 | 37,500 | 356 |
| 2015-03-23 | 354 | 359 | 354 | 356 | 33,300 | 356 |
| 2015-03-20 | 357 | 358 | 354 | 357 | 13,600 | 357 |
| 2015-03-19 | 357 | 357 | 353 | 357 | 26,600 | 357 |
| 2015-03-18 | 357 | 357 | 354 | 357 | 25,600 | 357 |
| 2015-03-17 | 358 | 360 | 355 | 357 | 68,100 | 357 |
| 2015-03-16 | 349 | 359 | 348 | 358 | 76,500 | 358 |
| 2015-03-13 | 351 | 351 | 347 | 347 | 19,900 | 347 |
| 2015-03-12 | 346 | 348 | 345 | 348 | 29,400 | 348 |
| 2015-03-11 | 343 | 346 | 343 | 344 | 20,300 | 344 |
| 2015-03-10 | 345 | 346 | 343 | 343 | 13,300 | 343 |
| 2015-03-09 | 344 | 347 | 343 | 345 | 9,200 | 345 |
| 2015-03-06 | 348 | 348 | 346 | 346 | 12,700 | 346 |
| 2015-03-05 | 342 | 350 | 342 | 349 | 14,000 | 349 |
| 2015-03-04 | 345 | 346 | 340 | 344 | 21,700 | 344 |
| 2015-03-03 | 350 | 350 | 341 | 347 | 72,800 | 347 |
| 2015-03-02 | 352 | 352 | 349 | 350 | 28,300 | 350 |
| 2015-02-27 | 351 | 353 | 349 | 351 | 40,000 | 351 |
| 2015-02-26 | 346 | 351 | 345 | 351 | 54,000 | 351 |
| 2015-02-25 | 347 | 348 | 345 | 346 | 20,700 | 346 |
| 2015-02-24 | 346 | 348 | 344 | 347 | 24,600 | 347 |
| 2015-02-23 | 346 | 348 | 344 | 345 | 23,800 | 345 |
| 2015-02-20 | 345 | 346 | 342 | 346 | 15,400 | 346 |
| 2015-02-19 | 341 | 345 | 339 | 344 | 37,000 | 344 |
| 2015-02-18 | 342 | 345 | 340 | 342 | 23,400 | 342 |
| 2015-02-17 | 344 | 346 | 339 | 339 | 35,200 | 339 |
| 2015-02-16 | 343 | 346 | 340 | 343 | 23,700 | 343 |
| 2015-02-13 | 344 | 344 | 339 | 339 | 34,100 | 339 |
| 2015-02-12 | 342 | 344 | 335 | 343 | 42,900 | 343 |
| 2015-02-10 | 339 | 341 | 336 | 340 | 38,500 | 340 |
| 2015-02-09 | 332 | 340 | 330 | 339 | 62,000 | 339 |
| 2015-02-06 | 330 | 332 | 326 | 332 | 32,800 | 332 |
| 2015-02-05 | 328 | 329 | 326 | 329 | 20,300 | 329 |
| 2015-02-04 | 330 | 331 | 325 | 328 | 45,100 | 328 |
| 2015-02-03 | 332 | 332 | 328 | 328 | 29,600 | 328 |
| 2015-02-02 | 333 | 335 | 328 | 332 | 29,800 | 332 |
| 2015-01-30 | 332 | 332 | 329 | 329 | 57,300 | 329 |
| 2015-01-29 | 334 | 336 | 330 | 331 | 55,100 | 331 |
| 2015-01-28 | 331 | 336 | 331 | 335 | 9,900 | 335 |
| 2015-01-27 | 331 | 335 | 331 | 333 | 28,700 | 333 |
| 2015-01-26 | 335 | 335 | 331 | 331 | 13,000 | 331 |
| 2015-01-23 | 335 | 337 | 334 | 335 | 26,900 | 335 |
| 2015-01-22 | 335 | 336 | 333 | 333 | 24,800 | 333 |
| 2015-01-21 | 342 | 342 | 333 | 335 | 81,000 | 335 |
| 2015-01-20 | 338 | 341 | 333 | 337 | 161,600 | 337 |
| 2015-01-19 | 328 | 348 | 325 | 334 | 210,100 | 334 |
| 2015-01-16 | 325 | 328 | 324 | 324 | 35,300 | 324 |
| 2015-01-15 | 324 | 330 | 324 | 329 | 79,300 | 329 |
| 2015-01-14 | 322 | 325 | 322 | 325 | 14,000 | 325 |
| 2015-01-13 | 322 | 325 | 321 | 324 | 18,500 | 324 |
| 2015-01-09 | 324 | 324 | 322 | 322 | 5,400 | 322 |
| 2015-01-08 | 323 | 325 | 321 | 324 | 21,100 | 324 |
| 2015-01-07 | 320 | 323 | 320 | 321 | 8,500 | 321 |
| 2015-01-06 | 324 | 324 | 321 | 321 | 14,500 | 321 |
| 2015-01-05 | 322 | 324 | 321 | 324 | 17,500 | 324 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株