6145 NITTOKU(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,5982,6002,5042,511110,6002,511
2022-08-122,4182,5582,4172,531196,6002,531
2022-08-102,3452,5012,3002,414448,9002,414
2022-08-092,7822,8082,7382,748120,2002,748
2022-08-082,7412,7902,7342,78686,7002,786
2022-08-052,6592,7422,6422,72984,0002,729
2022-08-042,6232,6672,6122,65945,2002,659
2022-08-032,6002,6292,6002,62334,5002,623
2022-08-022,6382,6432,5942,62144,7002,621
2022-08-012,6482,6902,6312,65946,2002,659
2022-07-292,6302,6502,6152,63529,4002,635
2022-07-282,6602,6782,6112,62526,3002,625
2022-07-272,5762,6612,5642,64961,0002,649
2022-07-262,5862,6052,5552,59437,6002,594
2022-07-252,6522,6522,5972,59744,6002,597
2022-07-222,6592,6912,6312,65256,8002,652
2022-07-212,7042,7042,6272,65963,0002,659
2022-07-202,6822,7072,6502,688103,2002,688
2022-07-192,5182,6832,5182,681125,6002,681
2022-07-152,4822,5212,4652,51862,2002,518
2022-07-142,4362,4872,4272,48149,7002,481
2022-07-132,4272,4692,4272,45844,4002,458
2022-07-122,4592,4772,4242,42456,1002,424
2022-07-112,4992,5072,4602,49151,8002,491
2022-07-082,5382,5382,4712,47156,0002,471
2022-07-072,5262,5262,4412,50045,6002,500
2022-07-062,5212,5292,4922,50184,8002,501
2022-07-052,4622,5452,4622,535105,2002,535
2022-07-042,4012,4702,4012,46264,0002,462
2022-07-012,4172,4502,3872,40982,5002,409
2022-06-302,4882,4882,4152,41746,2002,417
2022-06-292,5132,5202,4682,48968,5002,489
2022-06-282,5782,5862,5322,55747,1002,557
2022-06-272,5772,5922,5422,56362,5002,563
2022-06-242,4882,5312,4742,53167,7002,531
2022-06-232,4942,5172,4712,48963,1002,489
2022-06-222,5552,5692,4562,501121,3002,501
2022-06-212,4842,5622,4502,54852,4002,548
2022-06-202,4852,4852,3652,41378,3002,413
2022-06-172,4902,4992,4592,48787,4002,487
2022-06-162,6112,6492,5622,57176,3002,571
2022-06-152,5712,6402,5602,57992,5002,579
2022-06-142,5292,5832,5262,57187,1002,571
2022-06-132,6422,6462,5662,56999,2002,569
2022-06-102,8112,8172,6922,699142,3002,699
2022-06-092,7692,7852,7312,77199,5002,771
2022-06-082,6842,7792,6842,775131,3002,775
2022-06-072,6982,7122,6482,672181,7002,672
2022-06-062,6982,7352,6652,682233,9002,682
2022-06-032,5702,6112,5422,598198,5002,598
2022-06-022,5312,5702,5162,549217,9002,549
2022-06-012,4602,4852,4002,485333,5002,485
2022-05-312,3232,4002,2632,400721,8002,400
2022-05-302,2422,2922,2332,291125,3002,291
2022-05-272,2192,2192,1792,19255,9002,192
2022-05-262,2002,2262,1712,17384,0002,173
2022-05-252,2162,2372,1942,20392,4002,203
2022-05-242,2792,2842,2272,23491,7002,234
2022-05-232,2612,2702,2362,270105,9002,270
2022-05-202,2902,2902,2182,25796,4002,257
2022-05-192,3372,3622,2562,285190,4002,285
2022-05-182,3282,3502,2382,264170,9002,264
2022-05-172,2802,3052,2232,295178,4002,295
2022-05-162,3612,3642,1502,261320,6002,261
2022-05-131,9351,9931,8941,971140,7001,971
2022-05-121,9761,9761,9201,92985,0001,929
2022-05-112,0042,0221,9862,01784,4002,017
2022-05-101,9902,0521,9572,045120,4002,045
2022-05-092,0042,0041,9591,96295,3001,962
2022-05-061,9972,0281,9632,004121,7002,004
2022-05-021,9811,9951,9171,93759,1001,937
2022-04-281,9381,9831,9311,95897,0001,958
2022-04-271,8841,9371,8811,93793,8001,937
2022-04-261,9401,9501,8991,942115,6001,942
2022-04-251,9501,9571,8901,905146,6001,905
2022-04-222,0022,0081,9601,988141,2001,988
2022-04-212,0132,0781,9752,072136,1002,072
2022-04-202,0432,0432,0012,016167,6002,016
2022-04-192,0372,0552,0102,038152,6002,038
2022-04-182,0612,0612,0012,015147,6002,015
2022-04-152,1102,1192,0592,072116,2002,072
2022-04-142,1602,1792,1402,15475,6002,154
2022-04-132,1242,1562,1012,15688,7002,156
2022-04-122,2092,2202,1202,12271,6002,122
2022-04-112,2522,2932,2102,22864,6002,228
2022-04-082,2752,2922,2382,28785,5002,287
2022-04-072,3612,3692,2992,30476,0002,304
2022-04-062,4502,4502,4112,43344,5002,433
2022-04-052,5442,5542,4982,50258,0002,502
2022-04-042,5102,5222,4592,50861,6002,508
2022-04-012,5802,5802,5072,52041,4002,520
2022-03-312,5862,6262,5412,59969,8002,599
2022-03-302,5682,6142,5592,58666,1002,586
2022-03-292,5732,5732,5252,54758,9002,547
2022-03-282,6002,6232,5202,52333,4002,523
2022-03-252,6032,6202,5552,57027,2002,570
2022-03-242,5772,5982,5392,59120,8002,591
2022-03-232,5792,6112,5582,59834,2002,598
2022-03-222,5752,5902,5222,53240,6002,532
2022-03-182,5812,5962,5272,57525,8002,575
2022-03-172,5102,5752,5082,55951,3002,559
2022-03-162,4302,4852,4102,43755,9002,437
2022-03-152,4002,4342,3942,41550,2002,415
2022-03-142,3952,4192,3562,38375,3002,383
2022-03-112,4292,4302,3472,37655,9002,376
2022-03-102,4352,4512,4022,43357,6002,433
2022-03-092,3562,3832,2922,33590,7002,335
2022-03-082,4002,4202,3462,35688,2002,356
2022-03-072,4802,4942,3742,40748,5002,407
2022-03-042,6002,6002,5032,52553,2002,525
2022-03-032,7382,7772,6112,61254,4002,612
2022-03-022,7002,7302,6602,69068,2002,690
2022-03-012,7632,7732,7182,720106,6002,720
2022-02-282,5952,6482,5482,633118,9002,633
2022-02-252,4922,6072,4692,592120,4002,592
2022-02-242,4052,5002,4002,490123,3002,490
2022-02-222,4482,4482,3652,405177,7002,405
2022-02-212,4582,5062,4272,478145,6002,478
2022-02-182,4582,5722,4402,558264,4002,558
2022-02-172,7612,7832,6862,708130,7002,708
2022-02-162,7912,8672,7852,842111,8002,842
2022-02-152,7652,8032,7202,766150,9002,766
2022-02-142,8202,8202,6752,761200,3002,761
2022-02-102,8752,9232,8222,859163,8002,859
2022-02-092,8772,9162,8252,889136,4002,889
2022-02-082,8252,9152,8122,83980,4002,839
2022-02-072,8022,8872,7462,851145,4002,851
2022-02-042,9302,9522,8382,932131,5002,932
2022-02-033,0753,0752,9102,972141,5002,972
2022-02-023,0653,0953,0303,07571,5003,075
2022-02-013,1553,1603,0303,06581,3003,065
2022-01-313,0103,0452,8983,015110,7003,015
2022-01-282,9002,9772,8482,961148,6002,961
2022-01-273,1103,1152,8572,884148,4002,884
2022-01-263,1703,1853,0853,12039,1003,120
2022-01-253,3003,3103,1403,16554,4003,165
2022-01-243,2403,2953,2003,28059,2003,280
2022-01-213,2903,3003,1553,21565,8003,215
2022-01-203,2803,3053,2203,29564,2003,295
2022-01-193,4753,4753,2653,280139,5003,280
2022-01-183,6203,6453,5203,54555,0003,545
2022-01-173,6453,7203,6203,62048,8003,620
2022-01-143,6903,6903,5553,59541,4003,595
2022-01-133,7453,7703,7053,70514,5003,705
2022-01-123,7153,7853,6853,78046,7003,780
2022-01-113,7653,7653,6403,66541,6003,665
2022-01-073,8153,8403,7153,74054,9003,740
2022-01-063,9603,9603,8103,81551,3003,815
2022-01-053,9954,0003,9303,97525,5003,975
2022-01-044,0454,0603,9803,99541,6003,995

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