6145 NITTOKU(株) 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
2022-08-15	2,598	2,600	2,504	2,511	110,600	2,511
2022-08-12	2,418	2,558	2,417	2,531	196,600	2,531
2022-08-10	2,345	2,501	2,300	2,414	448,900	2,414
2022-08-09	2,782	2,808	2,738	2,748	120,200	2,748
2022-08-08	2,741	2,790	2,734	2,786	86,700	2,786
2022-08-05	2,659	2,742	2,642	2,729	84,000	2,729
2022-08-04	2,623	2,667	2,612	2,659	45,200	2,659
2022-08-03	2,600	2,629	2,600	2,623	34,500	2,623
2022-08-02	2,638	2,643	2,594	2,621	44,700	2,621
2022-08-01	2,648	2,690	2,631	2,659	46,200	2,659
2022-07-29	2,630	2,650	2,615	2,635	29,400	2,635
2022-07-28	2,660	2,678	2,611	2,625	26,300	2,625
2022-07-27	2,576	2,661	2,564	2,649	61,000	2,649
2022-07-26	2,586	2,605	2,555	2,594	37,600	2,594
2022-07-25	2,652	2,652	2,597	2,597	44,600	2,597
2022-07-22	2,659	2,691	2,631	2,652	56,800	2,652
2022-07-21	2,704	2,704	2,627	2,659	63,000	2,659
2022-07-20	2,682	2,707	2,650	2,688	103,200	2,688
2022-07-19	2,518	2,683	2,518	2,681	125,600	2,681
2022-07-15	2,482	2,521	2,465	2,518	62,200	2,518
2022-07-14	2,436	2,487	2,427	2,481	49,700	2,481
2022-07-13	2,427	2,469	2,427	2,458	44,400	2,458
2022-07-12	2,459	2,477	2,424	2,424	56,100	2,424
2022-07-11	2,499	2,507	2,460	2,491	51,800	2,491
2022-07-08	2,538	2,538	2,471	2,471	56,000	2,471
2022-07-07	2,526	2,526	2,441	2,500	45,600	2,500
2022-07-06	2,521	2,529	2,492	2,501	84,800	2,501
2022-07-05	2,462	2,545	2,462	2,535	105,200	2,535
2022-07-04	2,401	2,470	2,401	2,462	64,000	2,462
2022-07-01	2,417	2,450	2,387	2,409	82,500	2,409
2022-06-30	2,488	2,488	2,415	2,417	46,200	2,417
2022-06-29	2,513	2,520	2,468	2,489	68,500	2,489
2022-06-28	2,578	2,586	2,532	2,557	47,100	2,557
2022-06-27	2,577	2,592	2,542	2,563	62,500	2,563
2022-06-24	2,488	2,531	2,474	2,531	67,700	2,531
2022-06-23	2,494	2,517	2,471	2,489	63,100	2,489
2022-06-22	2,555	2,569	2,456	2,501	121,300	2,501
2022-06-21	2,484	2,562	2,450	2,548	52,400	2,548
2022-06-20	2,485	2,485	2,365	2,413	78,300	2,413
2022-06-17	2,490	2,499	2,459	2,487	87,400	2,487
2022-06-16	2,611	2,649	2,562	2,571	76,300	2,571
2022-06-15	2,571	2,640	2,560	2,579	92,500	2,579
2022-06-14	2,529	2,583	2,526	2,571	87,100	2,571
2022-06-13	2,642	2,646	2,566	2,569	99,200	2,569
2022-06-10	2,811	2,817	2,692	2,699	142,300	2,699
2022-06-09	2,769	2,785	2,731	2,771	99,500	2,771
2022-06-08	2,684	2,779	2,684	2,775	131,300	2,775
2022-06-07	2,698	2,712	2,648	2,672	181,700	2,672
2022-06-06	2,698	2,735	2,665	2,682	233,900	2,682
2022-06-03	2,570	2,611	2,542	2,598	198,500	2,598
2022-06-02	2,531	2,570	2,516	2,549	217,900	2,549
2022-06-01	2,460	2,485	2,400	2,485	333,500	2,485
2022-05-31	2,323	2,400	2,263	2,400	721,800	2,400
2022-05-30	2,242	2,292	2,233	2,291	125,300	2,291
2022-05-27	2,219	2,219	2,179	2,192	55,900	2,192
2022-05-26	2,200	2,226	2,171	2,173	84,000	2,173
2022-05-25	2,216	2,237	2,194	2,203	92,400	2,203
2022-05-24	2,279	2,284	2,227	2,234	91,700	2,234
2022-05-23	2,261	2,270	2,236	2,270	105,900	2,270
2022-05-20	2,290	2,290	2,218	2,257	96,400	2,257
2022-05-19	2,337	2,362	2,256	2,285	190,400	2,285
2022-05-18	2,328	2,350	2,238	2,264	170,900	2,264
2022-05-17	2,280	2,305	2,223	2,295	178,400	2,295
2022-05-16	2,361	2,364	2,150	2,261	320,600	2,261
2022-05-13	1,935	1,993	1,894	1,971	140,700	1,971
2022-05-12	1,976	1,976	1,920	1,929	85,000	1,929
2022-05-11	2,004	2,022	1,986	2,017	84,400	2,017
2022-05-10	1,990	2,052	1,957	2,045	120,400	2,045
2022-05-09	2,004	2,004	1,959	1,962	95,300	1,962
2022-05-06	1,997	2,028	1,963	2,004	121,700	2,004
2022-05-02	1,981	1,995	1,917	1,937	59,100	1,937
2022-04-28	1,938	1,983	1,931	1,958	97,000	1,958
2022-04-27	1,884	1,937	1,881	1,937	93,800	1,937
2022-04-26	1,940	1,950	1,899	1,942	115,600	1,942
2022-04-25	1,950	1,957	1,890	1,905	146,600	1,905
2022-04-22	2,002	2,008	1,960	1,988	141,200	1,988
2022-04-21	2,013	2,078	1,975	2,072	136,100	2,072
2022-04-20	2,043	2,043	2,001	2,016	167,600	2,016
2022-04-19	2,037	2,055	2,010	2,038	152,600	2,038
2022-04-18	2,061	2,061	2,001	2,015	147,600	2,015
2022-04-15	2,110	2,119	2,059	2,072	116,200	2,072
2022-04-14	2,160	2,179	2,140	2,154	75,600	2,154
2022-04-13	2,124	2,156	2,101	2,156	88,700	2,156
2022-04-12	2,209	2,220	2,120	2,122	71,600	2,122
2022-04-11	2,252	2,293	2,210	2,228	64,600	2,228
2022-04-08	2,275	2,292	2,238	2,287	85,500	2,287
2022-04-07	2,361	2,369	2,299	2,304	76,000	2,304
2022-04-06	2,450	2,450	2,411	2,433	44,500	2,433
2022-04-05	2,544	2,554	2,498	2,502	58,000	2,502
2022-04-04	2,510	2,522	2,459	2,508	61,600	2,508
2022-04-01	2,580	2,580	2,507	2,520	41,400	2,520
2022-03-31	2,586	2,626	2,541	2,599	69,800	2,599
2022-03-30	2,568	2,614	2,559	2,586	66,100	2,586
2022-03-29	2,573	2,573	2,525	2,547	58,900	2,547
2022-03-28	2,600	2,623	2,520	2,523	33,400	2,523
2022-03-25	2,603	2,620	2,555	2,570	27,200	2,570
2022-03-24	2,577	2,598	2,539	2,591	20,800	2,591
2022-03-23	2,579	2,611	2,558	2,598	34,200	2,598
2022-03-22	2,575	2,590	2,522	2,532	40,600	2,532
2022-03-18	2,581	2,596	2,527	2,575	25,800	2,575
2022-03-17	2,510	2,575	2,508	2,559	51,300	2,559
2022-03-16	2,430	2,485	2,410	2,437	55,900	2,437
2022-03-15	2,400	2,434	2,394	2,415	50,200	2,415
2022-03-14	2,395	2,419	2,356	2,383	75,300	2,383
2022-03-11	2,429	2,430	2,347	2,376	55,900	2,376
2022-03-10	2,435	2,451	2,402	2,433	57,600	2,433
2022-03-09	2,356	2,383	2,292	2,335	90,700	2,335
2022-03-08	2,400	2,420	2,346	2,356	88,200	2,356
2022-03-07	2,480	2,494	2,374	2,407	48,500	2,407
2022-03-04	2,600	2,600	2,503	2,525	53,200	2,525
2022-03-03	2,738	2,777	2,611	2,612	54,400	2,612
2022-03-02	2,700	2,730	2,660	2,690	68,200	2,690
2022-03-01	2,763	2,773	2,718	2,720	106,600	2,720
2022-02-28	2,595	2,648	2,548	2,633	118,900	2,633
2022-02-25	2,492	2,607	2,469	2,592	120,400	2,592
2022-02-24	2,405	2,500	2,400	2,490	123,300	2,490
2022-02-22	2,448	2,448	2,365	2,405	177,700	2,405
2022-02-21	2,458	2,506	2,427	2,478	145,600	2,478
2022-02-18	2,458	2,572	2,440	2,558	264,400	2,558
2022-02-17	2,761	2,783	2,686	2,708	130,700	2,708
2022-02-16	2,791	2,867	2,785	2,842	111,800	2,842
2022-02-15	2,765	2,803	2,720	2,766	150,900	2,766
2022-02-14	2,820	2,820	2,675	2,761	200,300	2,761
2022-02-10	2,875	2,923	2,822	2,859	163,800	2,859
2022-02-09	2,877	2,916	2,825	2,889	136,400	2,889
2022-02-08	2,825	2,915	2,812	2,839	80,400	2,839
2022-02-07	2,802	2,887	2,746	2,851	145,400	2,851
2022-02-04	2,930	2,952	2,838	2,932	131,500	2,932
2022-02-03	3,075	3,075	2,910	2,972	141,500	2,972
2022-02-02	3,065	3,095	3,030	3,075	71,500	3,075
2022-02-01	3,155	3,160	3,030	3,065	81,300	3,065
2022-01-31	3,010	3,045	2,898	3,015	110,700	3,015
2022-01-28	2,900	2,977	2,848	2,961	148,600	2,961
2022-01-27	3,110	3,115	2,857	2,884	148,400	2,884
2022-01-26	3,170	3,185	3,085	3,120	39,100	3,120
2022-01-25	3,300	3,310	3,140	3,165	54,400	3,165
2022-01-24	3,240	3,295	3,200	3,280	59,200	3,280
2022-01-21	3,290	3,300	3,155	3,215	65,800	3,215
2022-01-20	3,280	3,305	3,220	3,295	64,200	3,295
2022-01-19	3,475	3,475	3,265	3,280	139,500	3,280
2022-01-18	3,620	3,645	3,520	3,545	55,000	3,545
2022-01-17	3,645	3,720	3,620	3,620	48,800	3,620
2022-01-14	3,690	3,690	3,555	3,595	41,400	3,595
2022-01-13	3,745	3,770	3,705	3,705	14,500	3,705
2022-01-12	3,715	3,785	3,685	3,780	46,700	3,780
2022-01-11	3,765	3,765	3,640	3,665	41,600	3,665
2022-01-07	3,815	3,840	3,715	3,740	54,900	3,740
2022-01-06	3,960	3,960	3,810	3,815	51,300	3,815
2022-01-05	3,995	4,000	3,930	3,975	25,500	3,975
2022-01-04	4,045	4,060	3,980	3,995	41,600	3,995

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