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
2023-02-032,6082,6702,6022,65058,1002,650
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