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
2023-06-082,6402,6402,5572,58266,7002,582
2023-06-072,6092,6982,6092,62386,7002,623
2023-06-062,5722,5882,5402,57755,6002,577
2023-06-052,4902,6432,4742,612161,6002,612
2023-06-022,4012,4282,3902,42848,1002,428
2023-06-012,4122,4252,3942,40127,3002,401
2023-05-312,4622,4662,4022,40397,9002,403
2023-05-302,5172,5172,4842,49640,5002,496
2023-05-292,5572,5882,5142,51736,4002,517
2023-05-262,5502,5592,5162,52033,5002,520
2023-05-252,5632,5662,5202,54257,4002,542
2023-05-242,6532,6662,5822,58346,9002,583
2023-05-232,6812,6892,6422,64253,7002,642
2023-05-222,6382,6462,6012,64648,4002,646
2023-05-192,6592,6812,6332,65273,6002,652
2023-05-182,6822,6932,6382,64665,1002,646
2023-05-172,7192,7302,6412,65452,5002,654
2023-05-162,6502,6822,6102,67770,1002,677
2023-05-152,6092,6802,5612,630117,6002,630
2023-05-122,5902,6002,5522,55943,8002,559
2023-05-112,6252,6482,5792,58728,1002,587
2023-05-102,6302,6542,6302,63730,5002,637
2023-05-092,6592,6652,6132,62835,0002,628
2023-05-082,6802,6962,6592,65924,1002,659
2023-05-022,6682,7152,6682,68635,6002,686
2023-05-012,6402,6702,6402,66829,7002,668
2023-04-282,5982,6502,5982,61123,6002,611
2023-04-272,5362,5732,5252,57014,1002,570
2023-04-262,5892,5892,5402,54960,0002,549
2023-04-252,6632,6832,6322,63227,4002,632
2023-04-242,6882,6992,6582,66323,0002,663
2023-04-212,6462,6852,6282,66719,9002,667
2023-04-202,6522,6662,6202,63024,2002,630
2023-04-192,6192,6542,6002,65245,7002,652
2023-04-182,6702,6982,6422,65036,8002,650
2023-04-172,7232,7432,6702,69346,1002,693
2023-04-142,7532,7532,6802,71557,0002,715
2023-04-132,7312,7372,6952,71575,5002,715
2023-04-122,7062,7512,6992,73841,9002,738
2023-04-112,7552,7862,7112,72140,8002,721
2023-04-102,7502,7802,7422,75933,8002,759
2023-04-072,6782,7542,6782,74532,5002,745
2023-04-062,7222,7222,6672,67863,5002,678
2023-04-052,8412,8432,7712,77126,8002,771
2023-04-042,9132,9202,8502,85330,5002,853
2023-04-032,9502,9612,8782,91346,2002,913
2023-03-312,9152,9872,9072,91342,6002,913
2023-03-302,8952,9272,8522,91547,6002,915
2023-03-292,8352,9002,8332,90034,9002,900
2023-03-282,8502,8872,8502,86351,4002,863
2023-03-272,8992,8992,8512,86635,1002,866
2023-03-242,8652,9022,8602,88737,3002,887
2023-03-232,8532,8792,8112,86539,5002,865
2023-03-222,8822,9492,8372,866115,5002,866
2023-03-202,7302,7802,6912,735106,0002,735
2023-03-172,7802,8272,7372,737482,1002,737
2023-03-162,7872,7872,7262,76047,8002,760
2023-03-152,8502,8612,8052,83733,6002,837
2023-03-142,8832,8832,7892,80153,7002,801
2023-03-132,8742,8952,8522,89352,7002,893
2023-03-102,9563,0502,9472,97464,5002,974
2023-03-092,9743,0102,9482,97386,9002,973
2023-03-082,9182,9572,8702,94977,0002,949
2023-03-072,9652,9882,9242,94791,2002,947
2023-03-063,0053,0402,9662,99097,5002,990
2023-03-033,0553,1403,0353,040109,9003,040
2023-03-023,0853,1353,0403,05589,3003,055
2023-03-013,0203,1203,0053,120131,1003,120
2023-02-282,9553,0352,9553,025143,2003,025
2023-02-272,9002,9752,9002,970104,4002,970
2023-02-242,8292,9212,8142,897105,7002,897
2023-02-222,7722,8512,7532,78081,2002,780
2023-02-212,7462,7952,7422,77582,1002,775
2023-02-202,7502,8202,7392,770102,7002,770
2023-02-172,7262,7572,7242,73861,7002,738
2023-02-162,7202,7652,7202,75850,4002,758
2023-02-152,8252,8252,7322,74267,8002,742
2023-02-142,7662,8282,7262,82664,9002,826
2023-02-132,6762,8602,6762,763173,8002,763
2023-02-102,6732,6892,5882,62672,0002,626
2023-02-092,6312,6782,6312,67176,4002,671
2023-02-082,6582,6692,6252,65077,3002,650
2023-02-072,6902,7362,6752,67657,7002,676
2023-02-062,6552,7032,6472,68957,7002,689
2023-02-032,6082,6702,6022,65058,1002,650
2023-02-022,6322,6452,6012,60835,3002,608
2023-02-012,6502,6502,6092,62034,8002,620
2023-01-312,6002,6722,6002,63671,8002,636
2023-01-302,6102,6322,6002,60934,3002,609
2023-01-272,5752,6002,5612,58745,5002,587
2023-01-262,5482,5852,5432,57560,6002,575
2023-01-252,5212,5552,5082,54626,5002,546
2023-01-242,5462,5832,5402,54039,6002,540
2023-01-232,5342,5522,5132,54140,8002,541
2023-01-202,4712,5032,4672,50325,4002,503
2023-01-192,5212,5212,4682,49252,2002,492
2023-01-182,4822,5402,4722,53160,5002,531
2023-01-172,4672,5182,4672,50832,6002,508
2023-01-162,4612,4942,4592,48058,4002,480
2023-01-132,4622,4962,4432,46131,3002,461
2023-01-122,4692,4802,4382,43856,3002,438
2023-01-112,4352,5172,4292,49686,5002,496
2023-01-102,4722,4912,3862,429118,7002,429
2023-01-062,2982,4902,2982,457224,6002,457
2023-01-052,3002,3622,2992,30861,7002,308
2023-01-042,3722,3722,2902,29978,7002,299

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