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
2023-02-03	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