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