6145 NITTOKU(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,824 | 1,839 | 1,805 | 1,830 | 111,000 | 1,830 |
| 2024-07-25 | 1,814 | 1,840 | 1,809 | 1,824 | 107,500 | 1,824 |
| 2024-07-24 | 1,875 | 1,891 | 1,852 | 1,852 | 63,100 | 1,852 |
| 2024-07-23 | 1,903 | 1,910 | 1,878 | 1,896 | 54,900 | 1,896 |
| 2024-07-22 | 1,918 | 1,923 | 1,876 | 1,894 | 74,000 | 1,894 |
| 2024-07-19 | 1,927 | 1,938 | 1,917 | 1,923 | 113,700 | 1,923 |
| 2024-07-18 | 1,980 | 1,982 | 1,918 | 1,922 | 115,400 | 1,922 |
| 2024-07-17 | 1,977 | 2,003 | 1,973 | 1,987 | 86,000 | 1,987 |
| 2024-07-16 | 1,970 | 1,994 | 1,961 | 1,977 | 97,100 | 1,977 |
| 2024-07-12 | 1,956 | 1,988 | 1,944 | 1,956 | 91,400 | 1,956 |
| 2024-07-11 | 1,946 | 1,977 | 1,946 | 1,970 | 92,900 | 1,970 |
| 2024-07-10 | 1,908 | 1,925 | 1,895 | 1,922 | 108,000 | 1,922 |
| 2024-07-09 | 1,898 | 1,945 | 1,897 | 1,930 | 164,300 | 1,930 |
| 2024-07-08 | 1,836 | 1,888 | 1,836 | 1,878 | 86,200 | 1,878 |
| 2024-07-05 | 1,840 | 1,857 | 1,819 | 1,825 | 64,600 | 1,825 |
| 2024-07-04 | 1,837 | 1,845 | 1,818 | 1,829 | 99,500 | 1,829 |
| 2024-07-03 | 1,820 | 1,847 | 1,805 | 1,837 | 98,900 | 1,837 |
| 2024-07-02 | 1,787 | 1,816 | 1,776 | 1,805 | 123,700 | 1,805 |
| 2024-07-01 | 1,720 | 1,802 | 1,720 | 1,796 | 146,200 | 1,796 |
| 2024-06-28 | 1,678 | 1,717 | 1,678 | 1,706 | 125,700 | 1,706 |
| 2024-06-27 | 1,651 | 1,707 | 1,650 | 1,698 | 148,600 | 1,698 |
| 2024-06-26 | 1,660 | 1,674 | 1,648 | 1,670 | 131,700 | 1,670 |
| 2024-06-25 | 1,649 | 1,672 | 1,649 | 1,669 | 152,400 | 1,669 |
| 2024-06-24 | 1,648 | 1,684 | 1,644 | 1,656 | 111,600 | 1,656 |
| 2024-06-21 | 1,630 | 1,672 | 1,610 | 1,652 | 310,400 | 1,652 |
| 2024-06-20 | 1,655 | 1,673 | 1,651 | 1,660 | 122,600 | 1,660 |
| 2024-06-19 | 1,650 | 1,670 | 1,639 | 1,649 | 115,000 | 1,649 |
| 2024-06-18 | 1,629 | 1,646 | 1,603 | 1,645 | 156,500 | 1,645 |
| 2024-06-17 | 1,624 | 1,624 | 1,574 | 1,597 | 323,600 | 1,597 |
| 2024-06-14 | 1,615 | 1,633 | 1,609 | 1,627 | 90,600 | 1,627 |
| 2024-06-13 | 1,657 | 1,657 | 1,621 | 1,624 | 88,200 | 1,624 |
| 2024-06-12 | 1,650 | 1,664 | 1,641 | 1,643 | 81,800 | 1,643 |
| 2024-06-11 | 1,668 | 1,682 | 1,661 | 1,663 | 62,800 | 1,663 |
| 2024-06-10 | 1,640 | 1,676 | 1,639 | 1,668 | 79,100 | 1,668 |
| 2024-06-07 | 1,650 | 1,653 | 1,625 | 1,642 | 102,000 | 1,642 |
| 2024-06-06 | 1,676 | 1,676 | 1,655 | 1,660 | 87,400 | 1,660 |
| 2024-06-05 | 1,698 | 1,725 | 1,676 | 1,686 | 78,100 | 1,686 |
| 2024-06-04 | 1,679 | 1,710 | 1,661 | 1,691 | 94,100 | 1,691 |
| 2024-06-03 | 1,675 | 1,706 | 1,672 | 1,694 | 73,500 | 1,694 |
| 2024-05-31 | 1,641 | 1,669 | 1,641 | 1,664 | 65,600 | 1,664 |
| 2024-05-30 | 1,614 | 1,652 | 1,612 | 1,637 | 67,200 | 1,637 |
| 2024-05-29 | 1,665 | 1,665 | 1,636 | 1,636 | 112,500 | 1,636 |
| 2024-05-28 | 1,673 | 1,683 | 1,669 | 1,674 | 51,000 | 1,674 |
| 2024-05-27 | 1,720 | 1,721 | 1,666 | 1,672 | 136,100 | 1,672 |
| 2024-05-24 | 1,721 | 1,730 | 1,715 | 1,717 | 40,400 | 1,717 |
| 2024-05-23 | 1,730 | 1,747 | 1,730 | 1,738 | 33,700 | 1,738 |
| 2024-05-22 | 1,710 | 1,736 | 1,707 | 1,716 | 76,800 | 1,716 |
| 2024-05-21 | 1,774 | 1,779 | 1,743 | 1,745 | 117,300 | 1,745 |
| 2024-05-20 | 1,722 | 1,750 | 1,704 | 1,734 | 105,700 | 1,734 |
| 2024-05-17 | 1,740 | 1,740 | 1,715 | 1,733 | 82,900 | 1,733 |
| 2024-05-16 | 1,777 | 1,777 | 1,724 | 1,750 | 185,100 | 1,750 |
| 2024-05-15 | 1,820 | 1,828 | 1,795 | 1,806 | 76,700 | 1,806 |
| 2024-05-14 | 1,845 | 1,850 | 1,815 | 1,817 | 100,900 | 1,817 |
| 2024-05-13 | 1,919 | 1,935 | 1,850 | 1,863 | 179,400 | 1,863 |
| 2024-05-10 | 2,012 | 2,075 | 2,000 | 2,041 | 72,800 | 2,041 |
| 2024-05-09 | 2,034 | 2,070 | 2,017 | 2,044 | 77,800 | 2,044 |
| 2024-05-08 | 2,006 | 2,044 | 1,986 | 2,036 | 51,100 | 2,036 |
| 2024-05-07 | 1,975 | 2,011 | 1,969 | 2,003 | 73,900 | 2,003 |
| 2024-05-02 | 1,965 | 1,980 | 1,949 | 1,969 | 32,300 | 1,969 |
| 2024-05-01 | 1,923 | 1,972 | 1,923 | 1,965 | 32,700 | 1,965 |
| 2024-04-30 | 1,926 | 1,984 | 1,926 | 1,955 | 64,800 | 1,955 |
| 2024-04-26 | 1,910 | 1,922 | 1,885 | 1,912 | 57,300 | 1,912 |
| 2024-04-25 | 1,934 | 1,984 | 1,930 | 1,930 | 33,900 | 1,930 |
| 2024-04-24 | 1,922 | 1,955 | 1,905 | 1,934 | 60,200 | 1,934 |
| 2024-04-23 | 1,939 | 1,944 | 1,906 | 1,910 | 14,700 | 1,910 |
| 2024-04-22 | 1,896 | 1,931 | 1,885 | 1,931 | 35,400 | 1,931 |
| 2024-04-19 | 1,948 | 1,948 | 1,878 | 1,902 | 42,500 | 1,902 |
| 2024-04-18 | 1,920 | 1,973 | 1,915 | 1,948 | 35,900 | 1,948 |
| 2024-04-17 | 1,962 | 1,962 | 1,920 | 1,931 | 26,700 | 1,931 |
| 2024-04-16 | 1,965 | 1,993 | 1,948 | 1,948 | 36,300 | 1,948 |
| 2024-04-15 | 1,980 | 1,996 | 1,970 | 1,985 | 43,400 | 1,985 |
| 2024-04-12 | 1,960 | 2,028 | 1,960 | 2,018 | 66,900 | 2,018 |
| 2024-04-11 | 1,914 | 1,962 | 1,914 | 1,952 | 31,300 | 1,952 |
| 2024-04-10 | 1,881 | 1,943 | 1,881 | 1,929 | 34,200 | 1,929 |
| 2024-04-09 | 1,899 | 1,906 | 1,870 | 1,901 | 43,000 | 1,901 |
| 2024-04-08 | 1,888 | 1,905 | 1,854 | 1,870 | 56,700 | 1,870 |
| 2024-04-05 | 1,876 | 1,909 | 1,868 | 1,890 | 42,000 | 1,890 |
| 2024-04-04 | 1,920 | 1,920 | 1,896 | 1,896 | 27,700 | 1,896 |
| 2024-04-03 | 1,901 | 1,927 | 1,887 | 1,901 | 39,500 | 1,901 |
| 2024-04-02 | 1,988 | 1,988 | 1,921 | 1,923 | 52,800 | 1,923 |
| 2024-04-01 | 1,996 | 2,030 | 1,960 | 1,968 | 55,700 | 1,968 |
| 2024-03-29 | 1,972 | 1,986 | 1,955 | 1,973 | 43,800 | 1,973 |
| 2024-03-28 | 1,979 | 2,000 | 1,969 | 1,971 | 30,300 | 1,971 |
| 2024-03-27 | 1,994 | 2,000 | 1,973 | 1,982 | 45,100 | 1,982 |
| 2024-03-26 | 1,995 | 2,005 | 1,993 | 1,994 | 18,100 | 1,994 |
| 2024-03-25 | 2,026 | 2,031 | 1,995 | 1,995 | 47,900 | 1,995 |
| 2024-03-22 | 2,040 | 2,053 | 2,026 | 2,038 | 37,300 | 2,038 |
| 2024-03-21 | 2,028 | 2,029 | 1,996 | 2,029 | 63,400 | 2,029 |
| 2024-03-19 | 1,993 | 2,025 | 1,952 | 2,009 | 101,000 | 2,009 |
| 2024-03-18 | 1,945 | 1,975 | 1,928 | 1,964 | 156,700 | 1,964 |
| 2024-03-15 | 1,950 | 1,954 | 1,920 | 1,945 | 64,900 | 1,945 |
| 2024-03-14 | 1,956 | 1,985 | 1,934 | 1,952 | 103,400 | 1,952 |
| 2024-03-13 | 2,000 | 2,051 | 1,970 | 1,990 | 101,600 | 1,990 |
| 2024-03-12 | 1,931 | 1,993 | 1,894 | 1,993 | 107,100 | 1,993 |
| 2024-03-11 | 1,987 | 1,987 | 1,930 | 1,943 | 106,000 | 1,943 |
| 2024-03-08 | 1,959 | 2,030 | 1,951 | 2,012 | 151,400 | 2,012 |
| 2024-03-07 | 1,960 | 1,970 | 1,920 | 1,937 | 92,700 | 1,937 |
| 2024-03-06 | 1,907 | 1,950 | 1,906 | 1,950 | 60,700 | 1,950 |
| 2024-03-05 | 1,920 | 1,950 | 1,901 | 1,937 | 62,700 | 1,937 |
| 2024-03-04 | 1,911 | 1,925 | 1,896 | 1,910 | 58,800 | 1,910 |
| 2024-03-01 | 1,895 | 1,936 | 1,884 | 1,906 | 57,000 | 1,906 |
| 2024-02-29 | 1,875 | 1,908 | 1,848 | 1,896 | 76,100 | 1,896 |
| 2024-02-28 | 1,900 | 1,910 | 1,880 | 1,880 | 59,100 | 1,880 |
| 2024-02-27 | 1,897 | 1,926 | 1,881 | 1,906 | 86,500 | 1,906 |
| 2024-02-26 | 1,878 | 1,909 | 1,872 | 1,903 | 79,800 | 1,903 |
| 2024-02-22 | 1,883 | 1,883 | 1,845 | 1,869 | 86,300 | 1,869 |
| 2024-02-21 | 1,918 | 1,921 | 1,873 | 1,883 | 78,600 | 1,883 |
| 2024-02-20 | 1,945 | 1,945 | 1,911 | 1,917 | 81,800 | 1,917 |
| 2024-02-19 | 1,885 | 1,977 | 1,885 | 1,964 | 132,700 | 1,964 |
| 2024-02-16 | 1,866 | 1,926 | 1,856 | 1,885 | 105,400 | 1,885 |
| 2024-02-15 | 1,898 | 1,898 | 1,805 | 1,843 | 151,800 | 1,843 |
| 2024-02-14 | 1,904 | 1,913 | 1,855 | 1,873 | 181,700 | 1,873 |
| 2024-02-13 | 1,898 | 1,957 | 1,883 | 1,900 | 295,700 | 1,900 |
| 2024-02-09 | 1,800 | 1,815 | 1,766 | 1,784 | 114,700 | 1,784 |
| 2024-02-08 | 1,787 | 1,790 | 1,759 | 1,786 | 143,900 | 1,786 |
| 2024-02-07 | 1,838 | 1,838 | 1,787 | 1,787 | 211,500 | 1,787 |
| 2024-02-06 | 1,886 | 1,886 | 1,847 | 1,853 | 62,600 | 1,853 |
| 2024-02-05 | 1,865 | 1,894 | 1,855 | 1,884 | 56,900 | 1,884 |
| 2024-02-02 | 1,860 | 1,883 | 1,849 | 1,851 | 111,700 | 1,851 |
| 2024-02-01 | 1,856 | 1,864 | 1,835 | 1,848 | 80,600 | 1,848 |
| 2024-01-31 | 1,867 | 1,872 | 1,853 | 1,868 | 54,900 | 1,868 |
| 2024-01-30 | 1,886 | 1,900 | 1,859 | 1,865 | 164,900 | 1,865 |
| 2024-01-29 | 1,909 | 1,909 | 1,883 | 1,889 | 79,600 | 1,889 |
| 2024-01-26 | 1,920 | 1,930 | 1,896 | 1,909 | 64,700 | 1,909 |
| 2024-01-25 | 1,920 | 1,947 | 1,916 | 1,924 | 51,600 | 1,924 |
| 2024-01-24 | 1,940 | 1,941 | 1,911 | 1,914 | 49,500 | 1,914 |
| 2024-01-23 | 1,951 | 1,964 | 1,932 | 1,945 | 76,600 | 1,945 |
| 2024-01-22 | 1,945 | 1,970 | 1,937 | 1,942 | 45,500 | 1,942 |
| 2024-01-19 | 1,929 | 1,959 | 1,925 | 1,940 | 21,600 | 1,940 |
| 2024-01-18 | 1,921 | 1,947 | 1,916 | 1,918 | 40,900 | 1,918 |
| 2024-01-17 | 1,970 | 1,972 | 1,920 | 1,920 | 65,400 | 1,920 |
| 2024-01-16 | 1,996 | 1,996 | 1,960 | 1,966 | 35,700 | 1,966 |
| 2024-01-15 | 1,998 | 2,000 | 1,973 | 1,987 | 41,200 | 1,987 |
| 2024-01-12 | 1,982 | 1,991 | 1,960 | 1,989 | 36,000 | 1,989 |
| 2024-01-11 | 1,999 | 1,999 | 1,959 | 1,974 | 61,300 | 1,974 |
| 2024-01-10 | 1,969 | 1,995 | 1,969 | 1,983 | 32,900 | 1,983 |
| 2024-01-09 | 1,977 | 2,002 | 1,961 | 1,967 | 40,700 | 1,967 |
| 2024-01-05 | 2,000 | 2,001 | 1,955 | 1,968 | 56,400 | 1,968 |
| 2024-01-04 | 1,977 | 2,005 | 1,961 | 2,000 | 33,900 | 2,000 |
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
