6493 (株)NITTAN の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 262 | 262 | 261 | 262 | 3,400 | 262 |
| 2022-12-29 | 258 | 262 | 258 | 261 | 12,000 | 261 |
| 2022-12-28 | 260 | 261 | 257 | 258 | 165,400 | 258 |
| 2022-12-27 | 259 | 261 | 259 | 260 | 81,200 | 260 |
| 2022-12-26 | 263 | 263 | 259 | 260 | 39,200 | 260 |
| 2022-12-23 | 264 | 264 | 261 | 264 | 41,600 | 264 |
| 2022-12-22 | 263 | 264 | 261 | 264 | 17,800 | 264 |
| 2022-12-21 | 264 | 264 | 261 | 262 | 18,600 | 262 |
| 2022-12-20 | 266 | 267 | 263 | 264 | 32,000 | 264 |
| 2022-12-19 | 262 | 266 | 261 | 266 | 37,900 | 266 |
| 2022-12-16 | 262 | 264 | 262 | 263 | 5,300 | 263 |
| 2022-12-15 | 263 | 264 | 263 | 263 | 70,200 | 263 |
| 2022-12-14 | 263 | 264 | 263 | 263 | 18,300 | 263 |
| 2022-12-13 | 265 | 265 | 264 | 265 | 7,400 | 265 |
| 2022-12-12 | 263 | 264 | 263 | 263 | 180,900 | 263 |
| 2022-12-09 | 264 | 266 | 264 | 265 | 30,900 | 265 |
| 2022-12-08 | 267 | 267 | 264 | 265 | 12,200 | 265 |
| 2022-12-07 | 268 | 268 | 265 | 266 | 13,600 | 266 |
| 2022-12-06 | 265 | 268 | 264 | 268 | 11,800 | 268 |
| 2022-12-05 | 267 | 267 | 264 | 264 | 29,300 | 264 |
| 2022-12-02 | 268 | 268 | 264 | 266 | 34,100 | 266 |
| 2022-12-01 | 267 | 268 | 266 | 267 | 11,000 | 267 |
| 2022-11-30 | 266 | 267 | 265 | 266 | 7,000 | 266 |
| 2022-11-29 | 266 | 266 | 265 | 266 | 9,400 | 266 |
| 2022-11-28 | 266 | 269 | 266 | 266 | 17,200 | 266 |
| 2022-11-25 | 267 | 267 | 265 | 265 | 13,300 | 265 |
| 2022-11-24 | 266 | 267 | 265 | 266 | 110,900 | 266 |
| 2022-11-22 | 266 | 266 | 265 | 265 | 20,900 | 265 |
| 2022-11-21 | 267 | 267 | 265 | 266 | 44,000 | 266 |
| 2022-11-18 | 268 | 268 | 266 | 267 | 6,800 | 267 |
| 2022-11-17 | 266 | 268 | 264 | 268 | 11,500 | 268 |
| 2022-11-16 | 264 | 266 | 263 | 265 | 18,200 | 265 |
| 2022-11-15 | 261 | 265 | 261 | 265 | 25,400 | 265 |
| 2022-11-14 | 266 | 266 | 261 | 263 | 34,900 | 263 |
| 2022-11-11 | 266 | 269 | 265 | 266 | 72,300 | 266 |
| 2022-11-10 | 270 | 276 | 270 | 273 | 46,500 | 273 |
| 2022-11-09 | 271 | 272 | 270 | 272 | 28,100 | 272 |
| 2022-11-08 | 270 | 270 | 268 | 269 | 18,900 | 269 |
| 2022-11-07 | 268 | 269 | 267 | 268 | 10,600 | 268 |
| 2022-11-04 | 264 | 268 | 264 | 267 | 12,800 | 267 |
| 2022-11-02 | 267 | 269 | 265 | 265 | 27,000 | 265 |
| 2022-11-01 | 266 | 268 | 265 | 267 | 7,300 | 267 |
| 2022-10-31 | 267 | 267 | 265 | 266 | 7,900 | 266 |
| 2022-10-28 | 268 | 269 | 267 | 267 | 7,200 | 267 |
| 2022-10-27 | 268 | 268 | 265 | 268 | 21,100 | 268 |
| 2022-10-26 | 269 | 269 | 266 | 268 | 13,300 | 268 |
| 2022-10-25 | 268 | 269 | 267 | 268 | 11,000 | 268 |
| 2022-10-24 | 266 | 268 | 264 | 268 | 28,300 | 268 |
| 2022-10-21 | 265 | 268 | 262 | 268 | 19,600 | 268 |
| 2022-10-20 | 269 | 270 | 266 | 267 | 4,400 | 267 |
| 2022-10-19 | 267 | 268 | 264 | 268 | 11,800 | 268 |
| 2022-10-18 | 268 | 269 | 266 | 269 | 6,200 | 269 |
| 2022-10-17 | 267 | 267 | 265 | 267 | 5,900 | 267 |
| 2022-10-14 | 265 | 268 | 263 | 265 | 30,000 | 265 |
| 2022-10-13 | 266 | 266 | 261 | 265 | 17,300 | 265 |
| 2022-10-12 | 266 | 267 | 262 | 267 | 22,200 | 267 |
| 2022-10-11 | 263 | 266 | 263 | 266 | 10,300 | 266 |
| 2022-10-07 | 265 | 268 | 265 | 265 | 11,800 | 265 |
| 2022-10-06 | 266 | 267 | 265 | 265 | 8,900 | 265 |
| 2022-10-05 | 266 | 270 | 265 | 265 | 39,400 | 265 |
| 2022-10-04 | 264 | 268 | 263 | 267 | 74,000 | 267 |
| 2022-10-03 | 257 | 262 | 257 | 259 | 125,700 | 259 |
| 2022-09-30 | 266 | 267 | 259 | 259 | 75,900 | 259 |
| 2022-09-29 | 270 | 270 | 265 | 269 | 63,500 | 269 |
| 2022-09-28 | 275 | 275 | 269 | 274 | 32,900 | 274 |
| 2022-09-27 | 271 | 278 | 271 | 275 | 35,000 | 275 |
| 2022-09-26 | 271 | 272 | 269 | 270 | 20,200 | 270 |
| 2022-09-22 | 273 | 275 | 273 | 275 | 9,400 | 275 |
| 2022-09-21 | 278 | 278 | 271 | 273 | 55,100 | 273 |
| 2022-09-20 | 279 | 279 | 276 | 277 | 10,600 | 277 |
| 2022-09-16 | 277 | 279 | 275 | 277 | 38,300 | 277 |
| 2022-09-15 | 275 | 278 | 275 | 278 | 11,400 | 278 |
| 2022-09-14 | 276 | 278 | 273 | 275 | 70,600 | 275 |
| 2022-09-13 | 276 | 281 | 276 | 277 | 45,900 | 277 |
| 2022-09-12 | 274 | 276 | 273 | 275 | 37,800 | 275 |
| 2022-09-09 | 273 | 274 | 272 | 274 | 7,300 | 274 |
| 2022-09-08 | 272 | 274 | 271 | 273 | 23,900 | 273 |
| 2022-09-07 | 275 | 276 | 268 | 272 | 44,700 | 272 |
| 2022-09-06 | 276 | 277 | 275 | 277 | 3,500 | 277 |
| 2022-09-05 | 275 | 276 | 273 | 276 | 44,500 | 276 |
| 2022-09-02 | 276 | 276 | 274 | 275 | 13,500 | 275 |
| 2022-09-01 | 276 | 278 | 276 | 276 | 33,700 | 276 |
| 2022-08-31 | 275 | 282 | 275 | 276 | 64,400 | 276 |
| 2022-08-30 | 275 | 277 | 275 | 275 | 16,700 | 275 |
| 2022-08-29 | 274 | 275 | 273 | 274 | 15,500 | 274 |
| 2022-08-26 | 276 | 277 | 275 | 277 | 17,300 | 277 |
| 2022-08-25 | 273 | 280 | 273 | 276 | 32,700 | 276 |
| 2022-08-24 | 271 | 273 | 271 | 273 | 23,800 | 273 |
| 2022-08-23 | 271 | 272 | 270 | 272 | 12,000 | 272 |
| 2022-08-22 | 273 | 273 | 268 | 271 | 48,400 | 271 |
| 2022-08-19 | 273 | 273 | 271 | 273 | 26,600 | 273 |
| 2022-08-18 | 273 | 273 | 270 | 273 | 28,600 | 273 |
| 2022-08-17 | 271 | 275 | 270 | 273 | 44,100 | 273 |
| 2022-08-16 | 269 | 271 | 268 | 271 | 21,200 | 271 |
| 2022-08-15 | 270 | 270 | 268 | 269 | 50,600 | 269 |
| 2022-08-12 | 270 | 270 | 267 | 268 | 24,900 | 268 |
| 2022-08-10 | 270 | 270 | 267 | 268 | 14,200 | 268 |
| 2022-08-09 | 268 | 270 | 267 | 270 | 18,200 | 270 |
| 2022-08-08 | 269 | 270 | 265 | 270 | 18,100 | 270 |
| 2022-08-05 | 267 | 271 | 267 | 270 | 22,100 | 270 |
| 2022-08-04 | 268 | 270 | 265 | 267 | 25,400 | 267 |
| 2022-08-03 | 270 | 271 | 266 | 268 | 31,800 | 268 |
| 2022-08-02 | 269 | 270 | 267 | 270 | 32,100 | 270 |
| 2022-08-01 | 270 | 274 | 266 | 269 | 70,000 | 269 |
| 2022-07-29 | 274 | 275 | 272 | 274 | 16,600 | 274 |
| 2022-07-28 | 275 | 275 | 273 | 274 | 7,600 | 274 |
| 2022-07-27 | 274 | 276 | 273 | 276 | 17,100 | 276 |
| 2022-07-26 | 276 | 276 | 273 | 273 | 26,500 | 273 |
| 2022-07-25 | 275 | 276 | 274 | 276 | 22,100 | 276 |
| 2022-07-22 | 272 | 275 | 272 | 275 | 13,200 | 275 |
| 2022-07-21 | 273 | 274 | 272 | 274 | 14,600 | 274 |
| 2022-07-20 | 273 | 274 | 271 | 272 | 30,900 | 272 |
| 2022-07-19 | 271 | 273 | 270 | 272 | 14,800 | 272 |
| 2022-07-15 | 268 | 271 | 267 | 270 | 17,500 | 270 |
| 2022-07-14 | 268 | 270 | 268 | 269 | 10,300 | 269 |
| 2022-07-13 | 271 | 271 | 267 | 270 | 15,700 | 270 |
| 2022-07-12 | 272 | 272 | 267 | 271 | 22,300 | 271 |
| 2022-07-11 | 269 | 273 | 267 | 273 | 73,300 | 273 |
| 2022-07-08 | 263 | 268 | 262 | 268 | 69,700 | 268 |
| 2022-07-07 | 265 | 267 | 262 | 262 | 38,300 | 262 |
| 2022-07-06 | 268 | 268 | 265 | 265 | 15,500 | 265 |
| 2022-07-05 | 266 | 269 | 266 | 269 | 36,100 | 269 |
| 2022-07-04 | 267 | 268 | 266 | 266 | 29,000 | 266 |
| 2022-07-01 | 267 | 268 | 264 | 266 | 38,300 | 266 |
| 2022-06-30 | 265 | 267 | 265 | 266 | 9,600 | 266 |
| 2022-06-29 | 265 | 269 | 265 | 268 | 13,900 | 268 |
| 2022-06-28 | 268 | 268 | 265 | 267 | 26,100 | 267 |
| 2022-06-27 | 269 | 270 | 267 | 268 | 13,000 | 268 |
| 2022-06-24 | 270 | 270 | 266 | 269 | 45,300 | 269 |
| 2022-06-23 | 266 | 269 | 265 | 268 | 17,100 | 268 |
| 2022-06-22 | 268 | 268 | 263 | 266 | 15,000 | 266 |
| 2022-06-21 | 265 | 268 | 263 | 266 | 35,100 | 266 |
| 2022-06-20 | 269 | 270 | 257 | 262 | 62,000 | 262 |
| 2022-06-17 | 268 | 268 | 264 | 267 | 27,300 | 267 |
| 2022-06-16 | 272 | 272 | 269 | 269 | 17,000 | 269 |
| 2022-06-15 | 270 | 271 | 269 | 271 | 11,100 | 271 |
| 2022-06-14 | 272 | 274 | 270 | 270 | 25,600 | 270 |
| 2022-06-13 | 271 | 276 | 271 | 272 | 26,200 | 272 |
| 2022-06-10 | 277 | 278 | 275 | 276 | 25,600 | 276 |
| 2022-06-09 | 276 | 280 | 275 | 278 | 28,900 | 278 |
| 2022-06-08 | 276 | 279 | 275 | 276 | 28,000 | 276 |
| 2022-06-07 | 274 | 276 | 274 | 275 | 14,200 | 275 |
| 2022-06-06 | 272 | 274 | 272 | 274 | 14,400 | 274 |
| 2022-06-03 | 279 | 279 | 273 | 275 | 36,800 | 275 |
| 2022-06-02 | 276 | 276 | 273 | 275 | 14,900 | 275 |
| 2022-06-01 | 271 | 277 | 270 | 276 | 34,400 | 276 |
| 2022-05-31 | 270 | 271 | 269 | 269 | 6,500 | 269 |
| 2022-05-30 | 268 | 272 | 268 | 271 | 23,000 | 271 |
| 2022-05-27 | 267 | 269 | 267 | 268 | 11,400 | 268 |
| 2022-05-26 | 270 | 272 | 265 | 268 | 55,800 | 268 |
| 2022-05-25 | 269 | 272 | 269 | 271 | 19,300 | 271 |
| 2022-05-24 | 274 | 274 | 270 | 272 | 29,200 | 272 |
| 2022-05-23 | 275 | 275 | 273 | 275 | 23,000 | 275 |
| 2022-05-20 | 272 | 277 | 272 | 275 | 25,500 | 275 |
| 2022-05-19 | 273 | 275 | 270 | 272 | 39,900 | 272 |
| 2022-05-18 | 268 | 276 | 266 | 276 | 91,100 | 276 |
| 2022-05-17 | 264 | 268 | 263 | 267 | 33,000 | 267 |
| 2022-05-16 | 269 | 270 | 261 | 265 | 29,300 | 265 |
| 2022-05-13 | 264 | 269 | 264 | 269 | 26,700 | 269 |
| 2022-05-12 | 260 | 265 | 260 | 260 | 22,000 | 260 |
| 2022-05-11 | 263 | 263 | 260 | 260 | 16,000 | 260 |
| 2022-05-10 | 265 | 266 | 262 | 265 | 18,500 | 265 |
| 2022-05-09 | 270 | 270 | 266 | 268 | 5,800 | 268 |
| 2022-05-06 | 270 | 271 | 268 | 270 | 23,100 | 270 |
| 2022-05-02 | 264 | 270 | 264 | 267 | 19,300 | 267 |
| 2022-04-28 | 266 | 272 | 265 | 269 | 57,900 | 269 |
| 2022-04-27 | 268 | 269 | 266 | 268 | 29,700 | 268 |
| 2022-04-26 | 266 | 268 | 265 | 268 | 16,000 | 268 |
| 2022-04-25 | 272 | 273 | 265 | 266 | 29,700 | 266 |
| 2022-04-22 | 273 | 274 | 268 | 274 | 34,700 | 274 |
| 2022-04-21 | 266 | 274 | 264 | 273 | 77,500 | 273 |
| 2022-04-20 | 266 | 269 | 265 | 269 | 46,100 | 269 |
| 2022-04-19 | 262 | 266 | 261 | 263 | 30,000 | 263 |
| 2022-04-18 | 262 | 263 | 260 | 261 | 15,500 | 261 |
| 2022-04-15 | 261 | 263 | 260 | 261 | 24,400 | 261 |
| 2022-04-14 | 267 | 268 | 260 | 265 | 45,100 | 265 |
| 2022-04-13 | 261 | 271 | 260 | 267 | 73,000 | 267 |
| 2022-04-12 | 266 | 266 | 260 | 262 | 20,200 | 262 |
| 2022-04-11 | 270 | 270 | 264 | 266 | 16,500 | 266 |
| 2022-04-08 | 274 | 274 | 268 | 270 | 21,800 | 270 |
| 2022-04-07 | 267 | 271 | 263 | 269 | 52,400 | 269 |
| 2022-04-06 | 272 | 272 | 269 | 269 | 44,800 | 269 |
| 2022-04-05 | 273 | 276 | 271 | 274 | 52,500 | 274 |
| 2022-04-04 | 277 | 277 | 274 | 275 | 25,200 | 275 |
| 2022-04-01 | 285 | 285 | 277 | 277 | 19,000 | 277 |
| 2022-03-31 | 278 | 284 | 275 | 283 | 44,100 | 283 |
| 2022-03-30 | 278 | 279 | 276 | 277 | 74,000 | 277 |
| 2022-03-29 | 284 | 284 | 279 | 282 | 41,000 | 282 |
| 2022-03-28 | 284 | 284 | 281 | 283 | 29,100 | 283 |
| 2022-03-25 | 286 | 286 | 282 | 284 | 47,000 | 284 |
| 2022-03-24 | 281 | 284 | 281 | 283 | 66,600 | 283 |
| 2022-03-23 | 284 | 285 | 281 | 281 | 83,300 | 281 |
| 2022-03-22 | 274 | 284 | 274 | 281 | 109,600 | 281 |
| 2022-03-18 | 265 | 273 | 265 | 272 | 59,600 | 272 |
| 2022-03-17 | 261 | 265 | 261 | 264 | 37,800 | 264 |
| 2022-03-16 | 260 | 261 | 259 | 259 | 24,100 | 259 |
| 2022-03-15 | 256 | 261 | 255 | 261 | 35,700 | 261 |
| 2022-03-14 | 252 | 256 | 246 | 256 | 42,800 | 256 |
| 2022-03-11 | 252 | 253 | 250 | 253 | 20,600 | 253 |
| 2022-03-10 | 255 | 257 | 251 | 255 | 67,100 | 255 |
| 2022-03-09 | 245 | 249 | 243 | 246 | 54,300 | 246 |
| 2022-03-08 | 251 | 256 | 242 | 244 | 88,400 | 244 |
| 2022-03-07 | 265 | 266 | 251 | 254 | 140,400 | 254 |
| 2022-03-04 | 274 | 274 | 268 | 270 | 53,900 | 270 |
| 2022-03-03 | 271 | 279 | 270 | 275 | 60,100 | 275 |
| 2022-03-02 | 272 | 275 | 269 | 269 | 28,700 | 269 |
| 2022-03-01 | 272 | 276 | 272 | 276 | 27,600 | 276 |
| 2022-02-28 | 272 | 274 | 268 | 274 | 25,400 | 274 |
| 2022-02-25 | 269 | 272 | 266 | 272 | 34,000 | 272 |
| 2022-02-24 | 268 | 270 | 261 | 267 | 80,500 | 267 |
| 2022-02-22 | 273 | 274 | 266 | 270 | 67,900 | 270 |
| 2022-02-21 | 276 | 276 | 272 | 273 | 20,100 | 273 |
| 2022-02-18 | 275 | 279 | 274 | 276 | 48,700 | 276 |
| 2022-02-17 | 278 | 280 | 275 | 277 | 39,600 | 277 |
| 2022-02-16 | 278 | 280 | 277 | 278 | 39,600 | 278 |
| 2022-02-15 | 276 | 278 | 271 | 273 | 42,100 | 273 |
| 2022-02-14 | 279 | 279 | 274 | 275 | 71,400 | 275 |
| 2022-02-10 | 280 | 285 | 280 | 282 | 48,200 | 282 |
| 2022-02-09 | 279 | 284 | 279 | 282 | 69,200 | 282 |
| 2022-02-08 | 279 | 280 | 277 | 280 | 23,300 | 280 |
| 2022-02-07 | 280 | 282 | 274 | 280 | 75,000 | 280 |
| 2022-02-04 | 282 | 283 | 278 | 280 | 42,600 | 280 |
| 2022-02-03 | 283 | 285 | 280 | 285 | 42,000 | 285 |
| 2022-02-02 | 277 | 284 | 277 | 283 | 41,600 | 283 |
| 2022-02-01 | 276 | 281 | 273 | 275 | 58,200 | 275 |
| 2022-01-31 | 276 | 281 | 274 | 278 | 75,000 | 278 |
| 2022-01-28 | 268 | 276 | 268 | 275 | 56,100 | 275 |
| 2022-01-27 | 280 | 283 | 265 | 267 | 104,700 | 267 |
| 2022-01-26 | 277 | 284 | 277 | 280 | 42,100 | 280 |
| 2022-01-25 | 288 | 288 | 276 | 276 | 101,400 | 276 |
| 2022-01-24 | 283 | 288 | 282 | 288 | 37,600 | 288 |
| 2022-01-21 | 285 | 286 | 281 | 286 | 45,700 | 286 |
| 2022-01-20 | 285 | 291 | 282 | 288 | 70,100 | 288 |
| 2022-01-19 | 288 | 290 | 282 | 283 | 114,900 | 283 |
| 2022-01-18 | 297 | 302 | 292 | 296 | 79,000 | 296 |
| 2022-01-17 | 299 | 301 | 297 | 297 | 62,100 | 297 |
| 2022-01-14 | 303 | 303 | 293 | 299 | 128,200 | 299 |
| 2022-01-13 | 305 | 309 | 302 | 306 | 89,300 | 306 |
| 2022-01-12 | 308 | 308 | 300 | 306 | 145,600 | 306 |
| 2022-01-11 | 302 | 313 | 298 | 304 | 270,400 | 304 |
| 2022-01-07 | 291 | 301 | 288 | 300 | 259,100 | 300 |
| 2022-01-06 | 288 | 292 | 282 | 289 | 100,900 | 289 |
| 2022-01-05 | 287 | 291 | 287 | 289 | 107,800 | 289 |
| 2022-01-04 | 280 | 288 | 279 | 287 | 96,000 | 287 |
分割・併合履歴 ： [1988-11-26]1株→1.14株 [1983-11-26]1株→1.05株