1. HOME >
  2. 株価時系列 >
  3. 6493 >
  4. 2020年

6493 (株)NITTAN の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3020320620120614,000206
2020-12-2919920319920316,500203
2020-12-2819820219820243,800202
2020-12-2519920019819827,800198
2020-12-2419519919519913,600199
2020-12-2319619819519620,000196
2020-12-2219819819719810,900198
2020-12-2119919919719968,100199
2020-12-1820220319920023,400200
2020-12-172022042022023,400202
2020-12-162042042022038,600203
2020-12-1520120520020339,200203
2020-12-1420020420020212,900202
2020-12-1120720720020127,000201
2020-12-1020520720320614,200206
2020-12-0920720720120527,300205
2020-12-0820521020220642,000206
2020-12-0720521020220866,800208
2020-12-0420220219920256,300202
2020-12-0319920119720145,400201
2020-12-0220020119819910,900199
2020-12-0119820019819913,700199
2020-11-3020120119919945,200199
2020-11-2720020119820113,200201
2020-11-2619920119820013,500200
2020-11-2520220219820013,200200
2020-11-2420120119820152,300201
2020-11-2020020119920011,000200
2020-11-192012022002014,900201
2020-11-182022022002025,400202
2020-11-1720320319920224,200202
2020-11-162032032002039,900203
2020-11-132022032012037,400203
2020-11-1220420420120310,400203
2020-11-1120320420220214,300202
2020-11-102042042012038,600203
2020-11-092022032012038,800203
2020-11-0620120320020210,100202
2020-11-0520320320120113,900201
2020-11-0420420420220211,300202
2020-11-0220420620220473,500204
2020-10-3020720720520616,300206
2020-10-292052082052077,800207
2020-10-282062072052074,600207
2020-10-272082082052077,200207
2020-10-262092092082092,400209
2020-10-232102102092108,800210
2020-10-222092102082107,700210
2020-10-212102112082105,200210
2020-10-202102102082102,900210
2020-10-192112112092112,200211
2020-10-1621021120721110,900211
2020-10-1521121120621019,400210
2020-10-142092112082098,500209
2020-10-132102102072096,600209
2020-10-122112112092115,400211
2020-10-0921021120921113,000211
2020-10-0821021120621121,500211
2020-10-072102102082109,500210
2020-10-062102102082106,700210
2020-10-0520921020820919,900209
2020-10-0221221220820911,100209
2020-09-3021421420821124,700211
2020-09-2921321421021315,500213
2020-09-282162162122147,300214
2020-09-2521621621221413,500214
2020-09-242162162152163,500216
2020-09-232162162142155,500215
2020-09-182152162142162,700216
2020-09-1721521621221417,300214
2020-09-1621521721421514,600215
2020-09-152162162142152,200215
2020-09-142152162142156,100215
2020-09-112142152132152,500215
2020-09-102132132122139,200213
2020-09-0921221321121259,500212
2020-09-082152152132151,500215
2020-09-0721321521221514,700215
2020-09-042142152132134,500213
2020-09-032152162132146,400214
2020-09-022172172132148,300214
2020-09-012142172142162,900216
2020-08-312132172132156,800215
2020-08-2821621621321343,200213
2020-08-272162162152152,600215
2020-08-262172172162171,900217
2020-08-252182182162167,000216
2020-08-242182182162173,600217
2020-08-212182182162182,600218
2020-08-202172182142162,900216
2020-08-1921521721521614,200216
2020-08-182162192162182,300218
2020-08-172182192162197,400219
2020-08-142142162132158,000215
2020-08-1321721721121615,300216
2020-08-1221721921121315,900213
2020-08-112192192172183,400218
2020-08-072172192162198,500219
2020-08-0621321721221712,100217
2020-08-052142162122137,500213
2020-08-0421421521021410,300214
2020-08-0320521520521233,300212
2020-07-3121522020721024,300210
2020-07-302182182152182,400218
2020-07-2921821921721815,000218
2020-07-282192202172195,900219
2020-07-2721422021421911,800219
2020-07-2221821821421719,300217
2020-07-212152182122187,600218
2020-07-202132142122145,800214
2020-07-17212212211212600212
2020-07-162122132112122,400212
2020-07-152112132112111,700211
2020-07-142112122092124,900212
2020-07-132102122082114,200211
2020-07-1021321320521013,300210
2020-07-092152152102109,100210
2020-07-0821021620921616,400216
2020-07-0721521520821022,200210
2020-07-0622122221121549,000215
2020-07-032192212192212,300221
2020-07-0222022021822010,300220
2020-07-012202212182195,500219
2020-06-302192212182208,300220
2020-06-292192212182205,600220
2020-06-262192212192205,500220
2020-06-2522222221922112,500221
2020-06-242202212192215,300221
2020-06-2322122121721911,900219
2020-06-2222022221621811,500218
2020-06-192192202192203,300220
2020-06-182192222192202,900220
2020-06-172222222182197,300219
2020-06-162202222192215,200221
2020-06-152202222172206,200220
2020-06-122172212142199,100219
2020-06-1122222222022111,600221
2020-06-102222222212225,400222
2020-06-092212222202225,500222
2020-06-0822322321922040,300220
2020-06-0522322321922020,800220
2020-06-0422022121922115,300221
2020-06-0322022021822011,200220
2020-06-0221822021621911,900219
2020-06-012192192172179,000217
2020-05-292182182162187,200218
2020-05-2822022021821914,300219
2020-05-2722022121621613,300216
2020-05-2622222321822054,200220
2020-05-2521121421121313,700213
2020-05-2221221220720913,100209
2020-05-212122122092104,600210
2020-05-202052122052126,400212
2020-05-1920421020420517,800205
2020-05-182062062012036,600203
2020-05-152022052012058,600205
2020-05-1420420920120110,800201
2020-05-1320620820320411,400204
2020-05-122122122062079,700207
2020-05-1120521220320816,700208
2020-05-081982041982044,100204
2020-05-072012011981993,400199
2020-05-0120220219519614,600196
2020-04-3020320720020019,300200
2020-04-282052052022026,400202
2020-04-272072072012028,500202
2020-04-2420620719920418,100204
2020-04-231992041982048,400204
2020-04-2219820019320018,400200
2020-04-2119920219419912,300199
2020-04-2019920519920017,900200
2020-04-1719720019620012,500200
2020-04-162002001951955,400195
2020-04-1520020019619612,100196
2020-04-1419620119619713,500197
2020-04-1319519719419511,700195
2020-04-101931951901957,900195
2020-04-0919319719119117,300191
2020-04-0819119218919213,900192
2020-04-0719119518019049,000190
2020-04-0618619018319023,700190
2020-04-0318518617518632,600186
2020-04-0218418517718558,100185
2020-04-0120120118318949,500189
2020-03-3120020219420144,500201
2020-03-3019720019219920,100199
2020-03-2720420820120219,100202
2020-03-2620820820120218,200202
2020-03-2520821320620739,100207
2020-03-2419620319520230,600202
2020-03-2319219918019979,800199
2020-03-1920020219220047,900200
2020-03-1821121220020418,200204
2020-03-1718321518321541,800215
2020-03-1619620219019718,300197
2020-03-1319019818119440,400194
2020-03-1220120919720138,300201
2020-03-1121621620420713,000207
2020-03-1020121319220843,400208
2020-03-0922422621321334,200213
2020-03-0623123523023222,500232
2020-03-0523523623023441,800234
2020-03-0423723923223636,700236
2020-03-0324124623924145,400241
2020-03-0223524823523930,800239
2020-02-2824724723624482,900244
2020-02-2726126125125122,900251
2020-02-2626326526026113,200261
2020-02-2526626726426425,100264
2020-02-212702722682727,200272
2020-02-202692712692702,600270
2020-02-192682702682688,500268
2020-02-1827027026826814,900268
2020-02-1727027026827010,700270
2020-02-1427127327027110,300271
2020-02-1327327527327538,300275
2020-02-1227127427027312,300273
2020-02-102692712682703,000270
2020-02-072702712692698,400269
2020-02-062702722702704,600270
2020-02-052682702682704,300270
2020-02-0426727026626711,300267
2020-02-0326826826426728,100267
2020-01-312712742712718,800271
2020-01-302772772712719,700271
2020-01-2927327727227717,800277
2020-01-2827127327127312,200273
2020-01-2727427427227319,900273
2020-01-2427827827527616,900276
2020-01-2327627627427613,400276
2020-01-2227527927427518,000275
2020-01-2127327527227513,400275
2020-01-202722742722734,300273
2020-01-1727327427127210,300272
2020-01-1627427427027210,000272
2020-01-1527527627127431,200274
2020-01-1427027726827549,700275
2020-01-1026927126727017,800270
2020-01-0926627026626916,900269
2020-01-0826826926426544,200265
2020-01-0726827026626831,700268
2020-01-0626826926526826,900268

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