6145 NITTOKU(株) 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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,608 | 2,670 | 2,602 | 2,650 | 58,100 | 2,650 |
2023-02-02 | 2,632 | 2,645 | 2,601 | 2,608 | 35,300 | 2,608 |
2023-02-01 | 2,650 | 2,650 | 2,609 | 2,620 | 34,800 | 2,620 |
2023-01-31 | 2,600 | 2,672 | 2,600 | 2,636 | 71,800 | 2,636 |
2023-01-30 | 2,610 | 2,632 | 2,600 | 2,609 | 34,300 | 2,609 |
2023-01-27 | 2,575 | 2,600 | 2,561 | 2,587 | 45,500 | 2,587 |
2023-01-26 | 2,548 | 2,585 | 2,543 | 2,575 | 60,600 | 2,575 |
2023-01-25 | 2,521 | 2,555 | 2,508 | 2,546 | 26,500 | 2,546 |
2023-01-24 | 2,546 | 2,583 | 2,540 | 2,540 | 39,600 | 2,540 |
2023-01-23 | 2,534 | 2,552 | 2,513 | 2,541 | 40,800 | 2,541 |
2023-01-20 | 2,471 | 2,503 | 2,467 | 2,503 | 25,400 | 2,503 |
2023-01-19 | 2,521 | 2,521 | 2,468 | 2,492 | 52,200 | 2,492 |
2023-01-18 | 2,482 | 2,540 | 2,472 | 2,531 | 60,500 | 2,531 |
2023-01-17 | 2,467 | 2,518 | 2,467 | 2,508 | 32,600 | 2,508 |
2023-01-16 | 2,461 | 2,494 | 2,459 | 2,480 | 58,400 | 2,480 |
2023-01-13 | 2,462 | 2,496 | 2,443 | 2,461 | 31,300 | 2,461 |
2023-01-12 | 2,469 | 2,480 | 2,438 | 2,438 | 56,300 | 2,438 |
2023-01-11 | 2,435 | 2,517 | 2,429 | 2,496 | 86,500 | 2,496 |
2023-01-10 | 2,472 | 2,491 | 2,386 | 2,429 | 118,700 | 2,429 |
2023-01-06 | 2,298 | 2,490 | 2,298 | 2,457 | 224,600 | 2,457 |
2023-01-05 | 2,300 | 2,362 | 2,299 | 2,308 | 61,700 | 2,308 |
2023-01-04 | 2,372 | 2,372 | 2,290 | 2,299 | 78,700 | 2,299 |
分割・併合履歴 : [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株