6493 (株)NITTAN の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	304	306	303	305	30,300	305
2023-12-28	302	304	301	304	30,600	304
2023-12-27	301	303	300	303	95,800	303
2023-12-26	301	302	298	300	39,800	300
2023-12-25	304	304	301	301	52,500	301
2023-12-22	305	305	302	304	24,000	304
2023-12-21	303	305	302	304	26,200	304
2023-12-20	302	306	302	305	115,600	305
2023-12-19	300	305	300	304	73,600	304
2023-12-18	301	301	300	301	53,000	301
2023-12-15	299	301	298	301	23,900	301
2023-12-14	304	304	295	299	54,600	299
2023-12-13	301	306	301	306	34,000	306
2023-12-12	305	306	300	301	35,000	301
2023-12-11	302	305	301	304	55,200	304
2023-12-08	308	308	300	300	71,900	300
2023-12-07	310	311	309	309	31,900	309
2023-12-06	313	313	309	311	46,900	311
2023-12-05	312	315	310	310	24,800	310
2023-12-04	314	314	312	314	21,700	314
2023-12-01	316	316	312	313	28,600	313
2023-11-30	311	314	310	314	23,100	314
2023-11-29	313	316	311	311	33,500	311
2023-11-28	313	315	312	315	32,900	315
2023-11-27	315	316	311	312	60,000	312
2023-11-24	309	313	306	312	56,000	312
2023-11-22	304	308	304	308	29,500	308
2023-11-21	304	307	304	307	35,700	307
2023-11-20	310	310	301	305	75,900	305
2023-11-17	306	308	305	307	23,700	307
2023-11-16	307	309	304	305	19,500	305
2023-11-15	311	311	306	308	22,200	308
2023-11-14	308	310	306	307	26,100	307
2023-11-13	310	310	306	307	41,200	307
2023-11-10	308	310	305	307	51,400	307
2023-11-09	306	309	302	309	21,000	309
2023-11-08	312	312	302	306	96,800	306
2023-11-07	314	315	312	312	38,500	312
2023-11-06	316	317	313	313	51,300	313
2023-11-02	316	318	311	314	92,100	314
2023-11-01	312	319	308	316	306,500	316
2023-10-31	301	306	297	306	135,700	306
2023-10-30	304	306	297	299	47,200	299
2023-10-27	294	302	294	302	55,900	302
2023-10-26	295	297	293	295	37,500	295
2023-10-25	298	299	296	299	37,800	299
2023-10-24	293	295	285	294	148,200	294
2023-10-23	299	301	292	294	90,600	294
2023-10-20	301	302	298	301	34,300	301
2023-10-19	303	303	299	302	40,600	302
2023-10-18	300	304	300	303	44,700	303
2023-10-17	302	304	299	299	31,900	299
2023-10-16	303	303	299	300	34,100	300
2023-10-13	305	307	302	303	77,000	303
2023-10-12	308	311	307	307	20,400	307
2023-10-11	316	316	306	307	59,500	307
2023-10-10	313	314	309	314	32,300	314
2023-10-06	308	310	302	310	39,600	310
2023-10-05	303	310	303	310	59,900	310
2023-10-04	300	307	299	302	151,200	302
2023-10-03	323	323	308	308	145,600	308
2023-10-02	328	334	324	324	63,100	324
2023-09-29	338	338	328	329	80,100	329
2023-09-28	332	341	332	338	72,100	338
2023-09-27	330	335	329	332	60,500	332
2023-09-26	340	340	334	335	66,100	335
2023-09-25	336	341	334	340	107,700	340
2023-09-22	328	335	320	335	199,700	335
2023-09-21	331	332	328	328	166,300	328
2023-09-20	326	335	324	332	175,200	332
2023-09-19	325	327	322	324	161,700	324
2023-09-15	321	326	320	323	301,800	323
2023-09-14	315	316	310	316	54,500	316
2023-09-13	315	316	313	313	91,200	313
2023-09-12	313	314	311	313	37,900	313
2023-09-11	316	318	312	315	35,200	315
2023-09-08	316	317	314	316	51,000	316
2023-09-07	313	317	313	316	71,100	316
2023-09-06	314	315	311	315	65,300	315
2023-09-05	315	315	311	313	39,800	313
2023-09-04	313	315	313	314	54,800	314
2023-09-01	310	313	310	311	78,200	311
2023-08-31	306	311	306	311	63,900	311
2023-08-30	306	308	304	305	28,600	305
2023-08-29	306	306	303	304	14,400	304
2023-08-28	304	305	303	304	30,200	304
2023-08-25	305	305	301	302	45,000	302
2023-08-24	305	305	302	305	56,800	305
2023-08-23	302	304	301	304	10,100	304
2023-08-22	302	303	300	302	86,200	302
2023-08-21	301	303	300	300	35,300	300
2023-08-18	299	301	298	299	17,900	299
2023-08-17	298	301	292	299	61,800	299
2023-08-16	303	305	296	298	94,100	298
2023-08-15	303	303	301	302	60,800	302
2023-08-14	311	313	298	302	107,500	302
2023-08-10	307	312	305	311	74,000	311
2023-08-09	306	307	302	306	42,700	306
2023-08-08	312	315	305	306	64,700	306
2023-08-07	306	311	305	311	132,700	311
2023-08-04	310	311	301	306	102,600	306
2023-08-03	314	314	308	310	86,300	310
2023-08-02	318	321	313	314	81,200	314
2023-08-01	325	327	308	318	265,700	318
2023-07-31	324	327	318	327	222,200	327
2023-07-28	319	323	316	323	92,400	323
2023-07-27	315	323	313	321	233,800	321
2023-07-26	313	313	309	310	53,600	310
2023-07-25	315	315	310	312	39,700	312
2023-07-24	315	317	312	315	44,700	315
2023-07-21	314	314	311	314	46,700	314
2023-07-20	308	314	305	313	74,300	313
2023-07-19	306	308	304	304	69,200	304
2023-07-18	304	305	301	303	28,400	303
2023-07-14	310	310	299	300	100,000	300
2023-07-13	303	308	302	306	36,400	306
2023-07-12	306	307	301	303	84,600	303
2023-07-11	313	314	302	305	106,300	305
2023-07-10	312	316	309	312	67,900	312
2023-07-07	309	316	305	314	108,200	314
2023-07-06	312	317	303	312	181,000	312
2023-07-05	312	319	312	315	238,500	315
2023-07-04	307	313	305	311	131,700	311
2023-07-03	310	310	306	308	118,100	308
2023-06-30	310	310	300	308	184,800	308
2023-06-29	301	301	298	300	53,000	300
2023-06-28	301	301	297	298	63,600	298
2023-06-27	300	306	296	301	60,400	301
2023-06-26	293	306	292	299	113,600	299
2023-06-23	298	301	289	293	209,000	293
2023-06-22	310	314	300	300	237,900	300
2023-06-21	315	318	307	310	291,200	310
2023-06-20	323	329	311	321	707,600	321
2023-06-19	300	344	295	323	2,287,200	323
2023-06-16	267	272	266	270	70,000	270
2023-06-15	262	267	262	265	43,700	265
2023-06-14	266	268	266	268	35,100	268
2023-06-13	264	267	264	266	24,500	266
2023-06-12	268	268	263	265	68,500	265
2023-06-09	264	266	263	263	16,800	263
2023-06-08	266	269	261	262	34,000	262
2023-06-07	267	267	262	264	38,800	264
2023-06-06	263	268	263	267	109,300	267
2023-06-05	257	268	257	266	138,000	266
2023-06-02	258	258	256	257	28,200	257
2023-06-01	255	257	255	257	5,800	257
2023-05-31	256	259	255	256	17,000	256
2023-05-30	256	257	254	256	17,200	256
2023-05-29	258	258	255	257	19,500	257
2023-05-26	259	259	256	256	12,000	256
2023-05-25	260	260	257	259	21,400	259
2023-05-24	255	258	255	257	8,500	257
2023-05-23	258	260	255	256	29,100	256
2023-05-22	258	258	257	258	8,900	258
2023-05-19	258	258	254	256	35,600	256
2023-05-18	259	259	257	258	30,500	258
2023-05-17	258	259	256	258	26,700	258
2023-05-16	259	260	258	259	44,100	259
2023-05-15	258	260	255	257	101,300	257
2023-05-12	250	253	250	252	30,200	252
2023-05-11	251	252	250	251	23,700	251
2023-05-10	251	252	250	251	9,900	251
2023-05-09	251	252	250	251	8,200	251
2023-05-08	251	251	249	249	21,900	249
2023-05-02	249	250	248	250	11,500	250
2023-05-01	248	250	248	248	18,000	248
2023-04-28	249	250	247	248	30,800	248
2023-04-27	249	250	249	249	11,500	249
2023-04-26	250	250	248	250	13,300	250
2023-04-25	249	250	249	249	18,000	249
2023-04-24	250	251	249	250	21,200	250
2023-04-21	250	250	249	249	5,200	249
2023-04-20	249	250	248	250	10,100	250
2023-04-19	250	250	249	249	16,400	249
2023-04-18	248	250	248	250	30,000	250
2023-04-17	249	250	248	249	29,000	249
2023-04-14	250	250	249	250	8,200	250
2023-04-13	250	251	249	249	7,900	249
2023-04-12	250	251	249	250	13,300	250
2023-04-11	250	251	249	249	14,700	249
2023-04-10	250	251	250	250	9,400	250
2023-04-07	249	251	249	249	5,300	249
2023-04-06	250	251	247	248	27,300	248
2023-04-05	251	252	250	251	6,100	251
2023-04-04	253	253	251	253	17,700	253
2023-04-03	252	252	249	250	17,700	250
2023-03-31	249	252	249	252	7,900	252
2023-03-30	250	250	248	249	5,400	249
2023-03-29	249	253	249	251	15,900	251
2023-03-28	250	251	249	249	11,200	249
2023-03-27	250	251	249	249	13,400	249
2023-03-24	252	252	249	250	13,600	250
2023-03-23	249	251	249	250	14,300	250
2023-03-22	251	252	249	249	27,600	249
2023-03-20	250	252	248	248	24,200	248
2023-03-17	251	253	249	253	15,500	253
2023-03-16	252	254	248	252	24,200	252
2023-03-15	252	255	252	254	3,600	254
2023-03-14	255	255	250	254	56,300	254
2023-03-13	258	258	255	256	23,600	256
2023-03-10	259	260	259	259	75,600	259
2023-03-09	260	261	259	260	38,500	260
2023-03-08	258	261	258	258	27,200	258
2023-03-07	258	259	258	258	11,500	258
2023-03-06	260	260	257	257	17,100	257
2023-03-03	258	259	258	259	23,800	259
2023-03-02	255	257	255	257	14,700	257
2023-03-01	256	256	254	255	24,200	255
2023-02-28	253	256	253	254	43,800	254
2023-02-27	252	254	252	254	34,600	254
2023-02-24	252	252	251	251	14,300	251
2023-02-22	250	252	250	252	44,900	252
2023-02-21	251	253	250	253	81,400	253
2023-02-20	250	252	249	252	21,400	252
2023-02-17	254	254	250	250	18,300	250
2023-02-16	252	254	251	254	18,100	254
2023-02-15	251	252	250	252	21,500	252
2023-02-14	255	255	251	252	19,900	252
2023-02-13	253	254	252	254	10,200	254
2023-02-10	251	259	251	253	62,500	253
2023-02-09	249	252	249	251	9,200	251
2023-02-08	250	252	249	249	36,600	249
2023-02-07	250	252	249	250	15,200	250
2023-02-06	249	251	249	250	22,600	250
2023-02-03	249	250	248	249	23,800	249
2023-02-02	256	256	243	249	96,300	249
2023-02-01	260	260	252	256	135,500	256
2023-01-31	264	266	263	265	20,900	265
2023-01-30	264	265	264	265	18,400	265
2023-01-27	265	265	262	264	16,100	264
2023-01-26	265	266	262	264	12,100	264
2023-01-25	265	265	263	265	31,600	265
2023-01-24	264	266	264	265	7,100	265
2023-01-23	262	264	262	264	11,500	264
2023-01-20	262	264	262	262	10,300	262
2023-01-19	262	262	261	262	5,500	262
2023-01-18	262	263	261	262	9,600	262
2023-01-17	261	262	260	261	20,500	261
2023-01-16	263	263	260	260	10,100	260
2023-01-13	261	264	261	264	10,600	264
2023-01-12	264	265	260	263	21,600	263
2023-01-11	262	264	262	264	9,000	264
2023-01-10	262	264	260	261	7,200	261
2023-01-06	261	263	261	262	2,700	262
2023-01-05	263	264	261	261	6,000	261
2023-01-04	263	264	262	263	18,700	263

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30