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
2023-06-08	2,640	2,640	2,557	2,582	66,700	2,582
2023-06-07	2,609	2,698	2,609	2,623	86,700	2,623
2023-06-06	2,572	2,588	2,540	2,577	55,600	2,577
2023-06-05	2,490	2,643	2,474	2,612	161,600	2,612
2023-06-02	2,401	2,428	2,390	2,428	48,100	2,428
2023-06-01	2,412	2,425	2,394	2,401	27,300	2,401
2023-05-31	2,462	2,466	2,402	2,403	97,900	2,403
2023-05-30	2,517	2,517	2,484	2,496	40,500	2,496
2023-05-29	2,557	2,588	2,514	2,517	36,400	2,517
2023-05-26	2,550	2,559	2,516	2,520	33,500	2,520
2023-05-25	2,563	2,566	2,520	2,542	57,400	2,542
2023-05-24	2,653	2,666	2,582	2,583	46,900	2,583
2023-05-23	2,681	2,689	2,642	2,642	53,700	2,642
2023-05-22	2,638	2,646	2,601	2,646	48,400	2,646
2023-05-19	2,659	2,681	2,633	2,652	73,600	2,652
2023-05-18	2,682	2,693	2,638	2,646	65,100	2,646
2023-05-17	2,719	2,730	2,641	2,654	52,500	2,654
2023-05-16	2,650	2,682	2,610	2,677	70,100	2,677
2023-05-15	2,609	2,680	2,561	2,630	117,600	2,630
2023-05-12	2,590	2,600	2,552	2,559	43,800	2,559
2023-05-11	2,625	2,648	2,579	2,587	28,100	2,587
2023-05-10	2,630	2,654	2,630	2,637	30,500	2,637
2023-05-09	2,659	2,665	2,613	2,628	35,000	2,628
2023-05-08	2,680	2,696	2,659	2,659	24,100	2,659
2023-05-02	2,668	2,715	2,668	2,686	35,600	2,686
2023-05-01	2,640	2,670	2,640	2,668	29,700	2,668
2023-04-28	2,598	2,650	2,598	2,611	23,600	2,611
2023-04-27	2,536	2,573	2,525	2,570	14,100	2,570
2023-04-26	2,589	2,589	2,540	2,549	60,000	2,549
2023-04-25	2,663	2,683	2,632	2,632	27,400	2,632
2023-04-24	2,688	2,699	2,658	2,663	23,000	2,663
2023-04-21	2,646	2,685	2,628	2,667	19,900	2,667
2023-04-20	2,652	2,666	2,620	2,630	24,200	2,630
2023-04-19	2,619	2,654	2,600	2,652	45,700	2,652
2023-04-18	2,670	2,698	2,642	2,650	36,800	2,650
2023-04-17	2,723	2,743	2,670	2,693	46,100	2,693
2023-04-14	2,753	2,753	2,680	2,715	57,000	2,715
2023-04-13	2,731	2,737	2,695	2,715	75,500	2,715
2023-04-12	2,706	2,751	2,699	2,738	41,900	2,738
2023-04-11	2,755	2,786	2,711	2,721	40,800	2,721
2023-04-10	2,750	2,780	2,742	2,759	33,800	2,759
2023-04-07	2,678	2,754	2,678	2,745	32,500	2,745
2023-04-06	2,722	2,722	2,667	2,678	63,500	2,678
2023-04-05	2,841	2,843	2,771	2,771	26,800	2,771
2023-04-04	2,913	2,920	2,850	2,853	30,500	2,853
2023-04-03	2,950	2,961	2,878	2,913	46,200	2,913
2023-03-31	2,915	2,987	2,907	2,913	42,600	2,913
2023-03-30	2,895	2,927	2,852	2,915	47,600	2,915
2023-03-29	2,835	2,900	2,833	2,900	34,900	2,900
2023-03-28	2,850	2,887	2,850	2,863	51,400	2,863
2023-03-27	2,899	2,899	2,851	2,866	35,100	2,866
2023-03-24	2,865	2,902	2,860	2,887	37,300	2,887
2023-03-23	2,853	2,879	2,811	2,865	39,500	2,865
2023-03-22	2,882	2,949	2,837	2,866	115,500	2,866
2023-03-20	2,730	2,780	2,691	2,735	106,000	2,735
2023-03-17	2,780	2,827	2,737	2,737	482,100	2,737
2023-03-16	2,787	2,787	2,726	2,760	47,800	2,760
2023-03-15	2,850	2,861	2,805	2,837	33,600	2,837
2023-03-14	2,883	2,883	2,789	2,801	53,700	2,801
2023-03-13	2,874	2,895	2,852	2,893	52,700	2,893
2023-03-10	2,956	3,050	2,947	2,974	64,500	2,974
2023-03-09	2,974	3,010	2,948	2,973	86,900	2,973
2023-03-08	2,918	2,957	2,870	2,949	77,000	2,949
2023-03-07	2,965	2,988	2,924	2,947	91,200	2,947
2023-03-06	3,005	3,040	2,966	2,990	97,500	2,990
2023-03-03	3,055	3,140	3,035	3,040	109,900	3,040
2023-03-02	3,085	3,135	3,040	3,055	89,300	3,055
2023-03-01	3,020	3,120	3,005	3,120	131,100	3,120
2023-02-28	2,955	3,035	2,955	3,025	143,200	3,025
2023-02-27	2,900	2,975	2,900	2,970	104,400	2,970
2023-02-24	2,829	2,921	2,814	2,897	105,700	2,897
2023-02-22	2,772	2,851	2,753	2,780	81,200	2,780
2023-02-21	2,746	2,795	2,742	2,775	82,100	2,775
2023-02-20	2,750	2,820	2,739	2,770	102,700	2,770
2023-02-17	2,726	2,757	2,724	2,738	61,700	2,738
2023-02-16	2,720	2,765	2,720	2,758	50,400	2,758
2023-02-15	2,825	2,825	2,732	2,742	67,800	2,742
2023-02-14	2,766	2,828	2,726	2,826	64,900	2,826
2023-02-13	2,676	2,860	2,676	2,763	173,800	2,763
2023-02-10	2,673	2,689	2,588	2,626	72,000	2,626
2023-02-09	2,631	2,678	2,631	2,671	76,400	2,671
2023-02-08	2,658	2,669	2,625	2,650	77,300	2,650
2023-02-07	2,690	2,736	2,675	2,676	57,700	2,676
2023-02-06	2,655	2,703	2,647	2,689	57,700	2,689
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