6493 (株)NITTAN の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	388	400	388	399	19,600	399
2016-12-29	389	391	387	387	34,700	387
2016-12-28	383	390	381	388	26,000	388
2016-12-27	393	395	384	388	42,300	388
2016-12-26	402	403	394	394	31,900	394
2016-12-22	414	414	403	405	33,800	405
2016-12-21	408	414	406	410	31,800	410
2016-12-20	410	410	406	408	62,100	408
2016-12-19	407	410	402	408	47,100	408
2016-12-16	399	416	397	408	80,000	408
2016-12-15	408	411	395	401	147,500	401
2016-12-14	421	424	416	418	25,700	418
2016-12-13	417	427	414	425	79,700	425
2016-12-12	399	427	397	416	136,800	416
2016-12-09	388	393	388	391	21,800	391
2016-12-08	392	394	387	390	27,700	390
2016-12-07	382	389	382	389	22,600	389
2016-12-06	380	387	379	385	16,300	385
2016-12-05	382	382	379	382	9,800	382
2016-12-02	384	385	380	380	21,600	380
2016-12-01	380	387	378	384	39,000	384
2016-11-30	380	381	375	378	14,100	378
2016-11-29	382	382	377	380	31,600	380
2016-11-28	380	380	378	380	9,900	380
2016-11-25	385	386	380	381	33,700	381
2016-11-24	380	383	379	383	26,400	383
2016-11-22	379	380	376	378	19,500	378
2016-11-21	371	380	371	379	37,300	379
2016-11-18	373	374	369	371	14,100	371
2016-11-17	366	371	359	371	42,100	371
2016-11-16	363	366	360	366	24,100	366
2016-11-15	365	366	361	362	40,000	362
2016-11-14	358	366	357	364	75,100	364
2016-11-11	352	360	350	357	33,800	357
2016-11-10	349	353	347	347	29,600	347
2016-11-09	360	360	340	341	82,800	341
2016-11-08	363	367	359	359	25,800	359
2016-11-07	360	369	360	363	48,700	363
2016-11-04	351	360	347	360	43,700	360
2016-11-02	354	360	354	356	27,800	356
2016-11-01	363	363	353	358	34,700	358
2016-10-31	357	363	357	358	29,700	358
2016-10-28	373	379	360	362	93,400	362
2016-10-27	357	373	352	370	157,800	370
2016-10-26	335	367	333	356	504,000	356
2016-10-25	392	402	386	399	126,100	399
2016-10-24	391	396	390	394	34,000	394
2016-10-21	402	402	390	391	89,700	391
2016-10-20	400	407	398	399	102,200	399
2016-10-19	392	407	391	402	70,800	402
2016-10-17	415	419	399	400	288,100	400
2016-10-13	389	418	389	410	330,300	410
2016-10-12	395	395	386	386	45,500	386
2016-10-11	379	399	379	395	105,900	395
2016-10-07	390	390	376	378	50,600	378
2016-10-06	366	390	365	390	81,900	390
2016-10-05	365	367	361	361	77,800	361
2016-10-04	364	366	360	365	80,000	365
2016-10-03	362	364	360	363	17,900	363
2016-09-30	360	362	358	362	21,800	362
2016-09-29	360	361	359	360	21,600	360
2016-09-28	360	360	355	356	9,600	356
2016-09-27	360	361	357	360	30,400	360
2016-09-26	359	360	356	360	23,300	360
2016-09-23	355	358	350	354	52,600	354
2016-09-21	354	354	347	350	19,100	350
2016-09-20	350	354	350	354	28,400	354
2016-09-16	352	353	348	350	9,000	350
2016-09-15	353	357	349	350	10,300	350
2016-09-14	353	357	353	353	8,100	353
2016-09-13	358	358	353	353	7,500	353
2016-09-12	366	366	354	356	80,600	356
2016-09-09	357	367	357	367	131,000	367
2016-09-08	351	358	347	357	36,300	357
2016-09-07	348	352	340	351	102,800	351
2016-09-06	350	351	343	349	23,600	349
2016-09-05	348	351	346	350	21,400	350
2016-09-02	351	351	342	343	29,400	343
2016-09-01	352	354	346	346	117,900	346
2016-08-31	342	354	340	353	46,300	353
2016-08-30	344	344	342	343	14,400	343
2016-08-29	344	346	341	342	14,000	342
2016-08-26	345	345	337	338	30,400	338
2016-08-25	346	347	342	347	19,100	347
2016-08-24	337	348	335	345	43,300	345
2016-08-23	333	336	331	336	12,000	336
2016-08-22	332	333	329	333	6,700	333
2016-08-19	331	332	327	332	4,900	332
2016-08-18	334	334	330	332	10,200	332
2016-08-17	331	334	331	333	2,800	333
2016-08-16	332	333	330	330	3,500	330
2016-08-15	329	333	329	330	61,500	330
2016-08-12	333	338	333	337	8,000	337
2016-08-10	337	337	331	331	4,600	331
2016-08-09	332	337	331	337	12,000	337
2016-08-08	328	336	328	336	18,200	336
2016-08-05	323	329	321	327	15,400	327
2016-08-04	322	328	321	323	11,100	323
2016-08-03	325	328	322	323	19,800	323
2016-08-02	330	330	322	327	10,700	327
2016-08-01	325	330	325	329	9,800	329
2016-07-29	331	335	329	330	15,300	330
2016-07-28	332	337	331	335	16,400	335
2016-07-27	336	336	330	330	104,700	330
2016-07-26	331	331	328	328	11,500	328
2016-07-25	337	337	331	332	76,600	332
2016-07-22	329	331	325	329	9,500	329
2016-07-21	335	335	329	329	18,400	329
2016-07-20	337	337	328	337	19,300	337
2016-07-19	338	338	327	337	23,400	337
2016-07-15	331	337	327	335	53,000	335
2016-07-14	324	333	322	333	34,300	333
2016-07-13	323	332	320	329	47,400	329
2016-07-12	306	319	305	317	45,100	317
2016-07-11	304	308	303	306	10,700	306
2016-07-08	298	303	291	302	30,300	302
2016-07-07	301	303	297	301	9,600	301
2016-07-06	306	306	300	304	18,300	304
2016-07-05	310	310	306	308	51,100	308
2016-07-04	313	313	309	312	6,600	312
2016-07-01	313	313	307	310	36,500	310
2016-06-30	315	316	311	311	16,400	311
2016-06-29	307	315	307	315	17,000	315
2016-06-28	301	309	295	303	25,400	303
2016-06-27	310	310	302	305	20,300	305
2016-06-24	330	332	305	305	88,100	305
2016-06-23	324	326	321	323	41,900	323
2016-06-22	332	332	324	325	9,500	325
2016-06-21	329	336	327	332	30,900	332
2016-06-20	332	337	332	334	9,000	334
2016-06-17	324	333	324	329	32,700	329
2016-06-16	331	331	318	322	95,200	322
2016-06-15	326	331	325	329	31,900	329
2016-06-14	338	338	324	325	109,300	325
2016-06-13	350	351	341	343	63,200	343
2016-06-10	354	363	354	361	43,400	361
2016-06-09	364	371	351	354	62,500	354
2016-06-08	372	374	364	364	35,000	364
2016-06-07	360	377	360	375	55,900	375
2016-06-06	361	368	356	364	23,700	364
2016-06-03	367	373	358	372	76,600	372
2016-06-02	359	374	346	368	93,800	368
2016-06-01	359	373	348	362	127,200	362
2016-05-31	370	370	360	362	76,800	362
2016-05-30	356	381	355	374	199,100	374
2016-05-27	328	373	328	370	701,200	370
2016-05-26	318	327	317	326	316,400	326
2016-05-25	310	315	308	315	248,800	315
2016-05-24	310	310	306	310	47,000	310
2016-05-23	308	310	306	310	34,700	310
2016-05-20	304	306	301	304	109,200	304
2016-05-19	306	308	303	304	79,300	304
2016-05-18	310	310	304	308	68,600	308
2016-05-17	309	312	305	312	71,300	312
2016-05-16	315	320	303	309	371,700	309
2016-05-13	275	280	275	275	23,900	275
2016-05-12	278	279	276	277	41,100	277
2016-05-11	280	281	277	278	34,600	278
2016-05-10	280	280	278	280	13,500	280
2016-05-09	279	283	279	279	65,600	279
2016-05-06	280	280	277	277	10,100	277
2016-05-02	284	284	280	283	13,100	283
2016-04-28	291	293	287	290	30,100	290
2016-04-27	290	292	290	292	6,200	292
2016-04-26	290	290	288	290	29,000	290
2016-04-25	295	295	289	289	29,600	289
2016-04-22	290	294	289	290	160,200	290
2016-04-21	292	299	285	291	87,600	291
2016-04-20	286	297	286	292	20,000	292
2016-04-19	275	286	275	283	13,700	283
2016-04-18	279	296	278	283	196,800	283
2016-04-15	285	285	281	282	11,000	282
2016-04-14	284	284	280	282	29,500	282
2016-04-13	280	282	279	281	11,000	281
2016-04-12	273	281	273	278	23,900	278
2016-04-11	271	274	266	274	12,900	274
2016-04-08	267	276	261	275	93,000	275
2016-04-07	272	272	270	270	33,700	270
2016-04-06	278	278	274	274	29,300	274
2016-04-05	282	283	279	279	8,000	279
2016-04-04	280	297	280	283	33,700	283
2016-04-01	297	297	286	286	20,700	286
2016-03-31	297	298	297	297	3,900	297
2016-03-30	299	300	297	297	5,300	297
2016-03-29	300	303	298	298	17,200	298
2016-03-28	305	305	304	305	15,600	305
2016-03-25	306	306	304	304	24,000	304
2016-03-24	304	305	301	301	27,800	301
2016-03-23	304	307	301	307	77,000	307
2016-03-22	305	306	302	303	13,900	303
2016-03-18	302	302	300	302	16,100	302
2016-03-17	302	305	301	304	48,600	304
2016-03-16	305	305	302	303	24,200	303
2016-03-15	304	304	302	302	23,400	302
2016-03-14	303	310	302	303	42,100	303
2016-03-11	296	301	295	300	12,600	300
2016-03-10	298	300	294	297	25,100	297
2016-03-09	306	306	293	293	103,200	293
2016-03-08	307	307	301	306	21,700	306
2016-03-07	305	306	303	306	29,300	306
2016-03-04	303	307	300	305	84,300	305
2016-03-03	303	307	301	304	15,900	304
2016-03-02	300	307	300	303	28,900	303
2016-03-01	300	300	293	296	8,700	296
2016-02-29	298	300	295	297	36,500	297
2016-02-26	300	300	292	297	72,400	297
2016-02-25	305	305	287	297	50,400	297
2016-02-24	298	300	297	299	18,700	299
2016-02-23	310	310	301	301	24,400	301
2016-02-22	317	323	304	308	21,800	308
2016-02-19	304	320	304	317	20,900	317
2016-02-18	312	318	307	310	16,400	310
2016-02-17	304	311	304	308	14,300	308
2016-02-16	297	307	297	301	17,900	301
2016-02-15	292	303	292	298	19,300	298
2016-02-12	295	299	285	285	48,400	285
2016-02-10	323	323	305	311	16,300	311
2016-02-09	328	328	317	319	12,300	319
2016-02-08	333	335	313	335	28,300	335
2016-02-05	333	334	326	333	15,300	333
2016-02-04	348	348	338	339	7,800	339
2016-02-03	357	357	343	348	12,100	348
2016-02-02	355	368	355	359	75,600	359
2016-02-01	343	367	340	367	221,000	367
2016-01-29	325	335	323	335	28,800	335
2016-01-28	325	329	324	325	12,900	325
2016-01-27	327	332	324	329	26,700	329
2016-01-26	330	330	326	326	4,400	326
2016-01-25	340	340	331	331	11,300	331
2016-01-22	323	336	323	336	18,700	336
2016-01-21	324	329	317	320	15,600	320
2016-01-20	343	346	327	332	26,700	332
2016-01-19	343	348	340	348	14,700	348
2016-01-18	341	343	326	341	50,300	341
2016-01-15	354	354	341	350	44,700	350
2016-01-14	356	356	346	354	6,600	354
2016-01-13	358	359	350	357	29,200	357
2016-01-12	359	363	343	344	53,600	344
2016-01-08	362	365	358	358	42,000	358
2016-01-07	371	371	367	367	9,700	367
2016-01-06	373	375	371	371	7,500	371
2016-01-05	374	378	373	375	3,800	375
2016-01-04	375	380	375	375	17,500	375

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