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
2021-07-303,8953,8953,8053,82538,9003,825
2021-07-293,7803,8603,7803,84524,8003,845
2021-07-283,8403,8403,7853,80033,5003,800
2021-07-273,9453,9553,8803,91021,8003,910
2021-07-263,9753,9903,9103,92535,3003,925
2021-07-213,9003,9653,8453,84529,6003,845
2021-07-203,8853,9353,8653,88025,3003,880
2021-07-194,0204,0203,9403,94051,1003,940
2021-07-164,0004,0403,9854,03523,5004,035
2021-07-154,0904,0903,9804,02549,2004,025
2021-07-144,1004,1454,0604,09081,8004,090
2021-07-133,9954,0603,9704,03056,9004,030
2021-07-123,9254,0153,9103,97065,6003,970
2021-07-093,7753,8103,7253,78537,7003,785
2021-07-083,9053,9053,7853,81544,9003,815
2021-07-073,9203,9353,8953,91035,6003,910
2021-07-063,9153,9703,9053,92539,0003,925
2021-07-053,9253,9603,8853,91540,1003,915
2021-07-023,8703,9453,8303,90027,0003,900
2021-07-013,9203,9253,8203,87062,5003,870
2021-06-304,0104,0403,9453,95064,5003,950
2021-06-294,0054,0403,9603,98075,9003,980
2021-06-283,9354,0003,9353,99039,3003,990
2021-06-253,8853,9703,8853,95572,3003,955
2021-06-243,8753,9603,8653,88055,6003,880
2021-06-233,9003,9453,8353,87063,0003,870
2021-06-223,7953,8903,7903,86065,9003,860
2021-06-213,7603,7953,7153,75059,5003,750
2021-06-183,9103,9853,8253,83074,2003,830
2021-06-173,9804,0303,8903,910110,9003,910
2021-06-163,9103,9853,8703,965107,8003,965
2021-06-153,8753,9853,8553,910139,1003,910
2021-06-143,8303,8853,8253,850101,2003,850
2021-06-113,7303,7953,7003,78072,4003,780
2021-06-103,6803,7653,6653,68069,3003,680
2021-06-093,7553,7903,6853,68562,4003,685
2021-06-083,7453,8303,7403,765123,2003,765
2021-06-073,7003,7753,6953,71584,9003,715
2021-06-043,6503,6653,6053,64081,8003,640
2021-06-033,6453,6653,6153,65041,3003,650
2021-06-023,6703,7053,6453,67076,7003,670
2021-06-013,6303,6703,6003,66057,3003,660
2021-05-313,5953,6153,5503,59552,8003,595
2021-05-283,4503,5703,4453,55558,8003,555
2021-05-273,4603,4803,4203,42560,2003,425
2021-05-263,4703,5253,4553,45532,8003,455
2021-05-253,6403,6503,4803,48067,6003,480
2021-05-243,5453,6303,4903,61095,5003,610
2021-05-213,4053,4903,3703,49068,6003,490
2021-05-203,4203,4603,3903,40541,8003,405
2021-05-193,4603,5503,3903,42087,0003,420
2021-05-183,6053,6253,4603,48592,8003,485
2021-05-173,6003,7203,5853,650244,8003,650
2021-05-143,4353,4353,3753,42539,6003,425
2021-05-133,3753,4203,3453,35047,9003,350
2021-05-123,4703,5103,4003,44560,7003,445
2021-05-113,6203,6253,4853,51077,2003,510
2021-05-103,6603,6903,6153,62044,3003,620
2021-05-073,6203,6403,6003,63534,1003,635
2021-05-063,5603,6203,5603,62050,7003,620
2021-04-303,6503,6653,5353,54054,2003,540
2021-04-283,6453,6453,6003,64041,6003,640
2021-04-273,6053,6503,6003,61053,6003,610
2021-04-263,6303,6303,5453,60545,8003,605
2021-04-233,5803,6253,5453,585100,2003,585
2021-04-223,5553,5853,5253,58066,1003,580
2021-04-213,5103,5203,4053,495119,1003,495
2021-04-203,5903,6603,5503,550113,3003,550
2021-04-193,7003,7203,5703,575146,9003,575
2021-04-163,6353,7253,5853,685358,4003,685
2021-04-153,5203,5203,4303,445117,6003,445
2021-04-143,5003,5403,4653,52088,2003,520
2021-04-133,5503,5503,4403,495169,0003,495
2021-04-123,3303,3753,2853,34542,0003,345
2021-04-093,3453,3853,3103,35044,5003,350
2021-04-083,3903,3953,3303,38551,3003,385
2021-04-073,4103,4603,3703,38542,4003,385
2021-04-063,5003,5003,4003,40564,9003,405
2021-04-053,5153,5303,4353,43564,3003,435
2021-04-023,3303,4603,3303,445111,8003,445
2021-04-013,3153,3403,3053,33048,0003,330
2021-03-313,3053,3203,2703,29044,7003,290
2021-03-303,2503,3203,2503,29545,5003,295
2021-03-293,3403,3603,2903,31579,3003,315
2021-03-263,3403,3403,2903,30585,5003,305
2021-03-253,2603,3203,2553,30023,7003,300
2021-03-243,3103,3103,2053,20558,9003,205
2021-03-233,3103,3503,2953,31538,7003,315
2021-03-223,4503,4503,3003,30060,7003,300
2021-03-193,3353,4253,3303,41082,9003,410
2021-03-183,3103,3653,2953,36568,9003,365
2021-03-173,3053,3403,2653,315120,7003,315
2021-03-163,4503,4503,3203,360115,6003,360
2021-03-153,3653,4303,3103,33598,8003,335
2021-03-123,5003,5303,4803,505119,0003,505
2021-03-113,5203,5203,4503,50086,7003,500
2021-03-103,5653,5653,4753,52048,8003,520
2021-03-093,4353,4903,3453,460156,0003,460
2021-03-083,5503,5853,4853,505107,9003,505
2021-03-053,5253,5653,4603,55074,9003,550
2021-03-043,6103,6853,5753,62087,4003,620
2021-03-033,7853,8003,6453,66052,3003,660
2021-03-023,6903,8053,6853,71575,2003,715
2021-03-013,6403,7503,6303,65063,6003,650
2021-02-263,5453,6353,4303,605186,7003,605
2021-02-253,6053,6753,5203,590146,3003,590
2021-02-243,7853,7903,6553,72099,9003,720
2021-02-223,8953,9103,7203,77574,5003,775
2021-02-193,8603,9153,7703,895133,6003,895
2021-02-184,1404,1453,9003,90593,8003,905
2021-02-174,2254,2804,1704,17550,8004,175
2021-02-164,2054,3204,1954,27068,0004,270
2021-02-154,2454,2954,2004,22059,7004,220
2021-02-124,2604,3304,1854,31587,0004,315
2021-02-104,4004,4204,3504,40040,3004,400
2021-02-094,4004,4354,3054,43598,1004,435
2021-02-084,4654,5104,3454,50567,0004,505
2021-02-054,5404,5554,4704,47529,4004,475
2021-02-044,6204,7104,5054,53081,4004,530
2021-02-034,6554,7404,5804,62063,3004,620
2021-02-024,5654,6504,5204,63077,6004,630
2021-02-014,5004,6004,4204,56584,1004,565
2021-01-294,3754,4804,3554,465120,4004,465
2021-01-284,3254,4304,2704,33597,9004,335
2021-01-274,4504,5154,3854,39564,8004,395
2021-01-264,4454,4804,4154,45047,7004,450
2021-01-254,4204,5454,3804,49570,1004,495
2021-01-224,3954,4204,3354,37557,6004,375
2021-01-214,4004,4604,3604,44568,8004,445
2021-01-204,4004,4204,3554,40037,0004,400
2021-01-194,4004,4204,3454,41543,2004,415
2021-01-184,3004,4204,2854,41054,0004,410
2021-01-154,4204,4254,3354,34565,5004,345
2021-01-144,3854,5454,3804,415106,9004,415
2021-01-134,1754,3854,1754,36573,6004,365
2021-01-124,2254,2654,1854,20050,1004,200
2021-01-084,3604,3604,2454,26566,8004,265
2021-01-074,3004,3954,2354,36074,1004,360
2021-01-064,3504,4004,2804,30074,3004,300
2021-01-054,2004,3754,2004,31098,0004,310
2021-01-044,2004,2004,1104,19536,0004,195

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