6493 (株)NITTAN の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	420	424	420	423	18,600	423
2017-12-28	420	423	419	419	29,200	419
2017-12-27	416	423	415	421	27,100	421
2017-12-26	422	426	410	415	141,100	415
2017-12-25	430	431	423	425	54,900	425
2017-12-22	431	431	427	429	114,200	429
2017-12-21	428	431	427	430	36,400	430
2017-12-20	426	429	424	428	39,000	428
2017-12-19	431	432	425	426	90,300	426
2017-12-18	428	429	425	428	68,200	428
2017-12-15	434	434	425	429	97,900	429
2017-12-14	436	441	432	439	39,900	439
2017-12-13	431	435	430	435	15,300	435
2017-12-12	436	436	430	431	19,500	431
2017-12-11	434	435	431	433	28,700	433
2017-12-08	435	435	431	434	32,000	434
2017-12-07	434	438	430	433	55,800	433
2017-12-06	432	438	429	435	48,700	435
2017-12-05	427	432	426	431	57,600	431
2017-12-04	430	432	426	428	81,100	428
2017-12-01	432	433	427	429	44,200	429
2017-11-30	428	433	427	432	46,100	432
2017-11-29	430	430	423	427	83,900	427
2017-11-28	430	431	428	428	12,600	428
2017-11-27	425	431	424	429	49,700	429
2017-11-24	426	430	425	427	91,800	427
2017-11-22	426	427	423	425	25,500	425
2017-11-21	423	427	422	425	50,000	425
2017-11-20	423	425	417	423	23,400	423
2017-11-17	429	430	422	423	88,000	423
2017-11-16	418	430	418	429	41,800	429
2017-11-15	430	433	416	418	89,100	418
2017-11-13	438	439	434	434	68,900	434
2017-11-10	428	437	428	436	96,200	436
2017-11-09	428	432	427	428	48,500	428
2017-11-08	428	430	425	428	19,400	428
2017-11-07	426	431	423	428	54,500	428
2017-11-06	427	430	426	426	49,100	426
2017-11-02	433	434	424	427	194,900	427
2017-11-01	450	450	432	432	286,500	432
2017-10-31	464	472	464	472	77,400	472
2017-10-30	465	466	459	463	55,900	463
2017-10-27	459	464	456	459	87,900	459
2017-10-26	451	459	451	452	71,200	452
2017-10-25	459	464	451	452	46,000	452
2017-10-24	447	459	446	459	102,800	459
2017-10-23	443	447	442	443	38,500	443
2017-10-20	440	446	440	440	30,100	440
2017-10-19	441	444	440	440	41,000	440
2017-10-18	445	445	436	442	74,500	442
2017-10-17	450	452	438	442	48,300	442
2017-10-16	450	458	447	450	70,100	450
2017-10-13	450	467	440	440	252,800	440
2017-10-12	450	450	441	450	51,800	450
2017-10-11	446	455	435	447	226,800	447
2017-10-10	422	445	422	444	340,200	444
2017-10-06	423	424	419	422	27,400	422
2017-10-05	421	424	420	423	37,000	423
2017-10-04	427	429	417	421	127,500	421
2017-10-03	406	426	405	424	218,800	424
2017-10-02	406	410	404	406	97,800	406
2017-09-29	403	406	402	405	88,800	405
2017-09-28	414	414	401	402	151,900	402
2017-09-27	407	408	404	408	27,500	408
2017-09-26	405	408	403	408	69,000	408
2017-09-25	404	409	404	406	134,300	406
2017-09-22	404	407	401	404	80,600	404
2017-09-21	403	406	401	402	90,200	402
2017-09-20	405	409	401	401	96,500	401
2017-09-19	405	410	400	403	115,600	403
2017-09-15	397	406	397	398	76,400	398
2017-09-14	395	396	392	395	16,800	395
2017-09-13	396	397	391	394	35,100	394
2017-09-12	403	403	389	392	88,700	392
2017-09-11	395	406	395	404	84,700	404
2017-09-08	391	394	386	394	46,200	394
2017-09-07	390	392	387	390	16,300	390
2017-09-06	384	391	384	390	14,500	390
2017-09-05	388	391	383	388	21,000	388
2017-09-04	387	387	383	386	28,000	386
2017-09-01	386	388	385	387	47,100	387
2017-08-31	384	388	383	385	31,300	385
2017-08-30	383	384	379	384	29,200	384
2017-08-29	383	384	380	381	35,300	381
2017-08-28	386	386	383	385	18,500	385
2017-08-25	385	386	384	386	49,800	386
2017-08-24	383	386	383	383	29,400	383
2017-08-23	386	387	382	386	27,500	386
2017-08-22	388	388	381	387	16,400	387
2017-08-21	389	390	381	388	77,700	388
2017-08-18	390	391	384	389	13,500	389
2017-08-17	390	393	390	391	9,700	391
2017-08-16	389	393	389	391	5,600	391
2017-08-15	391	392	388	391	14,700	391
2017-08-14	385	392	383	386	36,800	386
2017-08-10	394	394	389	389	15,300	389
2017-08-09	401	401	391	392	54,900	392
2017-08-08	402	402	399	401	11,300	401
2017-08-07	400	403	400	401	28,000	401
2017-08-04	403	404	397	402	20,400	402
2017-08-03	408	408	402	405	48,100	405
2017-08-02	403	405	401	405	23,200	405
2017-08-01	406	413	398	398	89,300	398
2017-07-31	405	410	403	408	69,500	408
2017-07-28	410	410	403	405	35,300	405
2017-07-27	413	413	408	411	60,800	411
2017-07-26	413	413	408	412	46,400	412
2017-07-25	411	416	409	414	93,400	414
2017-07-24	414	415	406	415	192,600	415
2017-07-21	398	403	396	403	62,100	403
2017-07-20	396	398	394	396	80,400	396
2017-07-19	395	398	395	398	15,100	398
2017-07-18	396	396	393	395	18,300	395
2017-07-14	396	397	393	393	39,100	393
2017-07-13	397	400	394	399	45,700	399
2017-07-12	397	400	396	399	29,200	399
2017-07-11	400	400	396	398	39,900	398
2017-07-10	397	399	395	399	51,800	399
2017-07-07	394	396	394	394	23,300	394
2017-07-06	396	397	393	394	51,200	394
2017-07-05	393	395	393	395	19,500	395
2017-07-04	400	405	391	393	121,000	393
2017-07-03	393	401	393	400	49,800	400
2017-06-30	389	394	387	393	24,400	393
2017-06-29	389	396	388	392	90,500	392
2017-06-28	396	397	388	388	30,100	388
2017-06-27	400	400	396	396	14,000	396
2017-06-26	397	399	395	398	22,400	398
2017-06-23	400	400	395	397	24,600	397
2017-06-22	395	399	395	399	47,900	399
2017-06-21	398	398	394	395	25,900	395
2017-06-20	400	403	397	398	31,100	398
2017-06-19	398	403	395	400	82,100	400
2017-06-16	394	397	393	394	49,100	394
2017-06-15	389	391	387	390	22,900	390
2017-06-14	391	392	386	389	26,900	389
2017-06-13	393	393	388	392	16,800	392
2017-06-12	393	393	390	393	10,300	393
2017-06-09	389	394	388	390	26,400	390
2017-06-08	390	391	385	389	27,500	389
2017-06-07	385	386	384	386	7,300	386
2017-06-06	387	391	385	386	27,600	386
2017-06-05	391	391	388	390	28,300	390
2017-06-02	402	402	389	391	69,700	391
2017-06-01	399	402	390	395	150,600	395
2017-05-31	379	380	375	378	37,200	378
2017-05-30	379	380	377	378	9,200	378
2017-05-29	379	379	378	378	8,100	378
2017-05-26	380	380	378	378	7,800	378
2017-05-25	380	382	375	379	41,900	379
2017-05-24	380	380	379	380	17,100	380
2017-05-23	380	381	379	380	17,300	380
2017-05-22	380	384	377	378	16,500	378
2017-05-19	381	387	380	380	9,700	380
2017-05-18	380	385	379	381	33,900	381
2017-05-17	390	392	387	387	17,200	387
2017-05-16	392	394	390	390	6,200	390
2017-05-15	385	397	385	392	42,300	392
2017-05-12	403	405	401	401	17,700	401
2017-05-11	405	405	401	401	13,900	401
2017-05-10	407	407	402	405	3,100	405
2017-05-09	403	407	400	407	9,000	407
2017-05-08	397	403	397	402	13,800	402
2017-05-02	392	396	391	391	12,400	391
2017-05-01	396	396	392	394	18,900	394
2017-04-28	396	396	392	393	3,800	393
2017-04-27	395	395	391	394	4,200	394
2017-04-26	390	395	386	390	15,700	390
2017-04-25	386	388	384	387	17,200	387
2017-04-24	384	384	378	380	8,600	380
2017-04-21	382	383	378	379	8,200	379
2017-04-20	379	385	375	384	30,000	384
2017-04-19	375	379	373	376	9,500	376
2017-04-18	374	374	370	373	2,400	373
2017-04-17	372	373	367	369	4,600	369
2017-04-14	367	373	367	370	55,400	370
2017-04-13	368	371	364	369	44,800	369
2017-04-12	381	381	372	372	47,900	372
2017-04-11	393	394	384	386	49,800	386
2017-04-10	385	393	385	390	54,800	390
2017-04-07	375	387	375	385	28,000	385
2017-04-06	381	387	375	375	29,000	375
2017-04-05	393	393	383	383	28,200	383
2017-04-04	399	399	387	388	23,400	388
2017-04-03	401	401	396	397	21,700	397
2017-03-31	403	409	402	402	9,700	402
2017-03-30	407	409	402	406	63,600	406
2017-03-29	408	408	404	404	12,800	404
2017-03-28	408	413	407	409	19,300	409
2017-03-27	409	413	408	408	18,800	408
2017-03-24	418	418	411	411	13,800	411
2017-03-23	413	414	411	412	12,000	412
2017-03-22	411	417	411	415	13,800	415
2017-03-21	420	420	413	417	21,800	417
2017-03-17	420	427	416	421	63,200	421
2017-03-16	416	421	414	420	43,100	420
2017-03-15	420	420	416	417	12,700	417
2017-03-14	423	423	418	421	13,000	421
2017-03-13	424	424	420	422	16,900	422
2017-03-10	416	422	415	420	24,200	420
2017-03-09	415	418	414	417	9,200	417
2017-03-08	416	418	414	414	10,900	414
2017-03-07	416	418	413	417	7,300	417
2017-03-06	420	420	414	414	15,800	414
2017-03-03	418	419	415	417	6,200	417
2017-03-02	419	420	415	418	63,900	418
2017-03-01	421	421	416	418	17,200	418
2017-02-28	424	425	417	418	24,600	418
2017-02-27	423	429	422	424	61,500	424
2017-02-24	426	427	421	422	31,600	422
2017-02-23	414	427	414	426	124,000	426
2017-02-22	410	414	410	413	56,900	413
2017-02-21	412	412	409	409	9,900	409
2017-02-20	410	413	408	411	16,600	411
2017-02-17	408	411	408	408	12,300	408
2017-02-16	412	413	409	410	12,700	410
2017-02-15	410	415	410	414	5,300	414
2017-02-14	414	414	410	412	4,900	412
2017-02-13	415	415	412	414	6,200	414
2017-02-10	414	414	411	413	15,200	413
2017-02-09	413	413	409	410	2,500	410
2017-02-08	410	412	408	410	11,300	410
2017-02-07	404	415	403	410	85,100	410
2017-02-06	401	405	401	403	6,700	403
2017-02-03	401	406	399	401	18,400	401
2017-02-02	403	407	402	402	14,400	402
2017-02-01	409	409	401	405	27,600	405
2017-01-31	417	418	412	412	18,800	412
2017-01-30	420	423	416	419	25,900	419
2017-01-27	420	421	416	418	31,300	418
2017-01-26	402	421	400	420	154,600	420
2017-01-25	400	401	397	400	20,500	400
2017-01-24	388	397	387	397	30,100	397
2017-01-23	396	400	389	391	33,200	391
2017-01-20	398	400	395	400	15,400	400
2017-01-19	398	400	392	399	16,800	399
2017-01-18	392	400	390	398	36,200	398
2017-01-17	398	400	395	395	8,800	395
2017-01-16	407	407	398	400	69,900	400
2017-01-13	403	409	397	402	36,700	402
2017-01-12	407	407	401	403	10,500	403
2017-01-11	408	408	402	407	15,200	407
2017-01-10	407	408	403	406	51,500	406
2017-01-06	406	409	402	404	17,300	404
2017-01-05	408	410	408	410	11,200	410
2017-01-04	402	410	402	409	29,700	409

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