6145 NITTOKU(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 3,895 | 3,895 | 3,805 | 3,825 | 38,900 | 3,825 |
| 2021-07-29 | 3,780 | 3,860 | 3,780 | 3,845 | 24,800 | 3,845 |
| 2021-07-28 | 3,840 | 3,840 | 3,785 | 3,800 | 33,500 | 3,800 |
| 2021-07-27 | 3,945 | 3,955 | 3,880 | 3,910 | 21,800 | 3,910 |
| 2021-07-26 | 3,975 | 3,990 | 3,910 | 3,925 | 35,300 | 3,925 |
| 2021-07-21 | 3,900 | 3,965 | 3,845 | 3,845 | 29,600 | 3,845 |
| 2021-07-20 | 3,885 | 3,935 | 3,865 | 3,880 | 25,300 | 3,880 |
| 2021-07-19 | 4,020 | 4,020 | 3,940 | 3,940 | 51,100 | 3,940 |
| 2021-07-16 | 4,000 | 4,040 | 3,985 | 4,035 | 23,500 | 4,035 |
| 2021-07-15 | 4,090 | 4,090 | 3,980 | 4,025 | 49,200 | 4,025 |
| 2021-07-14 | 4,100 | 4,145 | 4,060 | 4,090 | 81,800 | 4,090 |
| 2021-07-13 | 3,995 | 4,060 | 3,970 | 4,030 | 56,900 | 4,030 |
| 2021-07-12 | 3,925 | 4,015 | 3,910 | 3,970 | 65,600 | 3,970 |
| 2021-07-09 | 3,775 | 3,810 | 3,725 | 3,785 | 37,700 | 3,785 |
| 2021-07-08 | 3,905 | 3,905 | 3,785 | 3,815 | 44,900 | 3,815 |
| 2021-07-07 | 3,920 | 3,935 | 3,895 | 3,910 | 35,600 | 3,910 |
| 2021-07-06 | 3,915 | 3,970 | 3,905 | 3,925 | 39,000 | 3,925 |
| 2021-07-05 | 3,925 | 3,960 | 3,885 | 3,915 | 40,100 | 3,915 |
| 2021-07-02 | 3,870 | 3,945 | 3,830 | 3,900 | 27,000 | 3,900 |
| 2021-07-01 | 3,920 | 3,925 | 3,820 | 3,870 | 62,500 | 3,870 |
| 2021-06-30 | 4,010 | 4,040 | 3,945 | 3,950 | 64,500 | 3,950 |
| 2021-06-29 | 4,005 | 4,040 | 3,960 | 3,980 | 75,900 | 3,980 |
| 2021-06-28 | 3,935 | 4,000 | 3,935 | 3,990 | 39,300 | 3,990 |
| 2021-06-25 | 3,885 | 3,970 | 3,885 | 3,955 | 72,300 | 3,955 |
| 2021-06-24 | 3,875 | 3,960 | 3,865 | 3,880 | 55,600 | 3,880 |
| 2021-06-23 | 3,900 | 3,945 | 3,835 | 3,870 | 63,000 | 3,870 |
| 2021-06-22 | 3,795 | 3,890 | 3,790 | 3,860 | 65,900 | 3,860 |
| 2021-06-21 | 3,760 | 3,795 | 3,715 | 3,750 | 59,500 | 3,750 |
| 2021-06-18 | 3,910 | 3,985 | 3,825 | 3,830 | 74,200 | 3,830 |
| 2021-06-17 | 3,980 | 4,030 | 3,890 | 3,910 | 110,900 | 3,910 |
| 2021-06-16 | 3,910 | 3,985 | 3,870 | 3,965 | 107,800 | 3,965 |
| 2021-06-15 | 3,875 | 3,985 | 3,855 | 3,910 | 139,100 | 3,910 |
| 2021-06-14 | 3,830 | 3,885 | 3,825 | 3,850 | 101,200 | 3,850 |
| 2021-06-11 | 3,730 | 3,795 | 3,700 | 3,780 | 72,400 | 3,780 |
| 2021-06-10 | 3,680 | 3,765 | 3,665 | 3,680 | 69,300 | 3,680 |
| 2021-06-09 | 3,755 | 3,790 | 3,685 | 3,685 | 62,400 | 3,685 |
| 2021-06-08 | 3,745 | 3,830 | 3,740 | 3,765 | 123,200 | 3,765 |
| 2021-06-07 | 3,700 | 3,775 | 3,695 | 3,715 | 84,900 | 3,715 |
| 2021-06-04 | 3,650 | 3,665 | 3,605 | 3,640 | 81,800 | 3,640 |
| 2021-06-03 | 3,645 | 3,665 | 3,615 | 3,650 | 41,300 | 3,650 |
| 2021-06-02 | 3,670 | 3,705 | 3,645 | 3,670 | 76,700 | 3,670 |
| 2021-06-01 | 3,630 | 3,670 | 3,600 | 3,660 | 57,300 | 3,660 |
| 2021-05-31 | 3,595 | 3,615 | 3,550 | 3,595 | 52,800 | 3,595 |
| 2021-05-28 | 3,450 | 3,570 | 3,445 | 3,555 | 58,800 | 3,555 |
| 2021-05-27 | 3,460 | 3,480 | 3,420 | 3,425 | 60,200 | 3,425 |
| 2021-05-26 | 3,470 | 3,525 | 3,455 | 3,455 | 32,800 | 3,455 |
| 2021-05-25 | 3,640 | 3,650 | 3,480 | 3,480 | 67,600 | 3,480 |
| 2021-05-24 | 3,545 | 3,630 | 3,490 | 3,610 | 95,500 | 3,610 |
| 2021-05-21 | 3,405 | 3,490 | 3,370 | 3,490 | 68,600 | 3,490 |
| 2021-05-20 | 3,420 | 3,460 | 3,390 | 3,405 | 41,800 | 3,405 |
| 2021-05-19 | 3,460 | 3,550 | 3,390 | 3,420 | 87,000 | 3,420 |
| 2021-05-18 | 3,605 | 3,625 | 3,460 | 3,485 | 92,800 | 3,485 |
| 2021-05-17 | 3,600 | 3,720 | 3,585 | 3,650 | 244,800 | 3,650 |
| 2021-05-14 | 3,435 | 3,435 | 3,375 | 3,425 | 39,600 | 3,425 |
| 2021-05-13 | 3,375 | 3,420 | 3,345 | 3,350 | 47,900 | 3,350 |
| 2021-05-12 | 3,470 | 3,510 | 3,400 | 3,445 | 60,700 | 3,445 |
| 2021-05-11 | 3,620 | 3,625 | 3,485 | 3,510 | 77,200 | 3,510 |
| 2021-05-10 | 3,660 | 3,690 | 3,615 | 3,620 | 44,300 | 3,620 |
| 2021-05-07 | 3,620 | 3,640 | 3,600 | 3,635 | 34,100 | 3,635 |
| 2021-05-06 | 3,560 | 3,620 | 3,560 | 3,620 | 50,700 | 3,620 |
| 2021-04-30 | 3,650 | 3,665 | 3,535 | 3,540 | 54,200 | 3,540 |
| 2021-04-28 | 3,645 | 3,645 | 3,600 | 3,640 | 41,600 | 3,640 |
| 2021-04-27 | 3,605 | 3,650 | 3,600 | 3,610 | 53,600 | 3,610 |
| 2021-04-26 | 3,630 | 3,630 | 3,545 | 3,605 | 45,800 | 3,605 |
| 2021-04-23 | 3,580 | 3,625 | 3,545 | 3,585 | 100,200 | 3,585 |
| 2021-04-22 | 3,555 | 3,585 | 3,525 | 3,580 | 66,100 | 3,580 |
| 2021-04-21 | 3,510 | 3,520 | 3,405 | 3,495 | 119,100 | 3,495 |
| 2021-04-20 | 3,590 | 3,660 | 3,550 | 3,550 | 113,300 | 3,550 |
| 2021-04-19 | 3,700 | 3,720 | 3,570 | 3,575 | 146,900 | 3,575 |
| 2021-04-16 | 3,635 | 3,725 | 3,585 | 3,685 | 358,400 | 3,685 |
| 2021-04-15 | 3,520 | 3,520 | 3,430 | 3,445 | 117,600 | 3,445 |
| 2021-04-14 | 3,500 | 3,540 | 3,465 | 3,520 | 88,200 | 3,520 |
| 2021-04-13 | 3,550 | 3,550 | 3,440 | 3,495 | 169,000 | 3,495 |
| 2021-04-12 | 3,330 | 3,375 | 3,285 | 3,345 | 42,000 | 3,345 |
| 2021-04-09 | 3,345 | 3,385 | 3,310 | 3,350 | 44,500 | 3,350 |
| 2021-04-08 | 3,390 | 3,395 | 3,330 | 3,385 | 51,300 | 3,385 |
| 2021-04-07 | 3,410 | 3,460 | 3,370 | 3,385 | 42,400 | 3,385 |
| 2021-04-06 | 3,500 | 3,500 | 3,400 | 3,405 | 64,900 | 3,405 |
| 2021-04-05 | 3,515 | 3,530 | 3,435 | 3,435 | 64,300 | 3,435 |
| 2021-04-02 | 3,330 | 3,460 | 3,330 | 3,445 | 111,800 | 3,445 |
| 2021-04-01 | 3,315 | 3,340 | 3,305 | 3,330 | 48,000 | 3,330 |
| 2021-03-31 | 3,305 | 3,320 | 3,270 | 3,290 | 44,700 | 3,290 |
| 2021-03-30 | 3,250 | 3,320 | 3,250 | 3,295 | 45,500 | 3,295 |
| 2021-03-29 | 3,340 | 3,360 | 3,290 | 3,315 | 79,300 | 3,315 |
| 2021-03-26 | 3,340 | 3,340 | 3,290 | 3,305 | 85,500 | 3,305 |
| 2021-03-25 | 3,260 | 3,320 | 3,255 | 3,300 | 23,700 | 3,300 |
| 2021-03-24 | 3,310 | 3,310 | 3,205 | 3,205 | 58,900 | 3,205 |
| 2021-03-23 | 3,310 | 3,350 | 3,295 | 3,315 | 38,700 | 3,315 |
| 2021-03-22 | 3,450 | 3,450 | 3,300 | 3,300 | 60,700 | 3,300 |
| 2021-03-19 | 3,335 | 3,425 | 3,330 | 3,410 | 82,900 | 3,410 |
| 2021-03-18 | 3,310 | 3,365 | 3,295 | 3,365 | 68,900 | 3,365 |
| 2021-03-17 | 3,305 | 3,340 | 3,265 | 3,315 | 120,700 | 3,315 |
| 2021-03-16 | 3,450 | 3,450 | 3,320 | 3,360 | 115,600 | 3,360 |
| 2021-03-15 | 3,365 | 3,430 | 3,310 | 3,335 | 98,800 | 3,335 |
| 2021-03-12 | 3,500 | 3,530 | 3,480 | 3,505 | 119,000 | 3,505 |
| 2021-03-11 | 3,520 | 3,520 | 3,450 | 3,500 | 86,700 | 3,500 |
| 2021-03-10 | 3,565 | 3,565 | 3,475 | 3,520 | 48,800 | 3,520 |
| 2021-03-09 | 3,435 | 3,490 | 3,345 | 3,460 | 156,000 | 3,460 |
| 2021-03-08 | 3,550 | 3,585 | 3,485 | 3,505 | 107,900 | 3,505 |
| 2021-03-05 | 3,525 | 3,565 | 3,460 | 3,550 | 74,900 | 3,550 |
| 2021-03-04 | 3,610 | 3,685 | 3,575 | 3,620 | 87,400 | 3,620 |
| 2021-03-03 | 3,785 | 3,800 | 3,645 | 3,660 | 52,300 | 3,660 |
| 2021-03-02 | 3,690 | 3,805 | 3,685 | 3,715 | 75,200 | 3,715 |
| 2021-03-01 | 3,640 | 3,750 | 3,630 | 3,650 | 63,600 | 3,650 |
| 2021-02-26 | 3,545 | 3,635 | 3,430 | 3,605 | 186,700 | 3,605 |
| 2021-02-25 | 3,605 | 3,675 | 3,520 | 3,590 | 146,300 | 3,590 |
| 2021-02-24 | 3,785 | 3,790 | 3,655 | 3,720 | 99,900 | 3,720 |
| 2021-02-22 | 3,895 | 3,910 | 3,720 | 3,775 | 74,500 | 3,775 |
| 2021-02-19 | 3,860 | 3,915 | 3,770 | 3,895 | 133,600 | 3,895 |
| 2021-02-18 | 4,140 | 4,145 | 3,900 | 3,905 | 93,800 | 3,905 |
| 2021-02-17 | 4,225 | 4,280 | 4,170 | 4,175 | 50,800 | 4,175 |
| 2021-02-16 | 4,205 | 4,320 | 4,195 | 4,270 | 68,000 | 4,270 |
| 2021-02-15 | 4,245 | 4,295 | 4,200 | 4,220 | 59,700 | 4,220 |
| 2021-02-12 | 4,260 | 4,330 | 4,185 | 4,315 | 87,000 | 4,315 |
| 2021-02-10 | 4,400 | 4,420 | 4,350 | 4,400 | 40,300 | 4,400 |
| 2021-02-09 | 4,400 | 4,435 | 4,305 | 4,435 | 98,100 | 4,435 |
| 2021-02-08 | 4,465 | 4,510 | 4,345 | 4,505 | 67,000 | 4,505 |
| 2021-02-05 | 4,540 | 4,555 | 4,470 | 4,475 | 29,400 | 4,475 |
| 2021-02-04 | 4,620 | 4,710 | 4,505 | 4,530 | 81,400 | 4,530 |
| 2021-02-03 | 4,655 | 4,740 | 4,580 | 4,620 | 63,300 | 4,620 |
| 2021-02-02 | 4,565 | 4,650 | 4,520 | 4,630 | 77,600 | 4,630 |
| 2021-02-01 | 4,500 | 4,600 | 4,420 | 4,565 | 84,100 | 4,565 |
| 2021-01-29 | 4,375 | 4,480 | 4,355 | 4,465 | 120,400 | 4,465 |
| 2021-01-28 | 4,325 | 4,430 | 4,270 | 4,335 | 97,900 | 4,335 |
| 2021-01-27 | 4,450 | 4,515 | 4,385 | 4,395 | 64,800 | 4,395 |
| 2021-01-26 | 4,445 | 4,480 | 4,415 | 4,450 | 47,700 | 4,450 |
| 2021-01-25 | 4,420 | 4,545 | 4,380 | 4,495 | 70,100 | 4,495 |
| 2021-01-22 | 4,395 | 4,420 | 4,335 | 4,375 | 57,600 | 4,375 |
| 2021-01-21 | 4,400 | 4,460 | 4,360 | 4,445 | 68,800 | 4,445 |
| 2021-01-20 | 4,400 | 4,420 | 4,355 | 4,400 | 37,000 | 4,400 |
| 2021-01-19 | 4,400 | 4,420 | 4,345 | 4,415 | 43,200 | 4,415 |
| 2021-01-18 | 4,300 | 4,420 | 4,285 | 4,410 | 54,000 | 4,410 |
| 2021-01-15 | 4,420 | 4,425 | 4,335 | 4,345 | 65,500 | 4,345 |
| 2021-01-14 | 4,385 | 4,545 | 4,380 | 4,415 | 106,900 | 4,415 |
| 2021-01-13 | 4,175 | 4,385 | 4,175 | 4,365 | 73,600 | 4,365 |
| 2021-01-12 | 4,225 | 4,265 | 4,185 | 4,200 | 50,100 | 4,200 |
| 2021-01-08 | 4,360 | 4,360 | 4,245 | 4,265 | 66,800 | 4,265 |
| 2021-01-07 | 4,300 | 4,395 | 4,235 | 4,360 | 74,100 | 4,360 |
| 2021-01-06 | 4,350 | 4,400 | 4,280 | 4,300 | 74,300 | 4,300 |
| 2021-01-05 | 4,200 | 4,375 | 4,200 | 4,310 | 98,000 | 4,310 |
| 2021-01-04 | 4,200 | 4,200 | 4,110 | 4,195 | 36,000 | 4,195 |
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
