6145 NITTOKU(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,7501,7501,7001,7003,0001,700
1993-12-291,7401,7401,7401,7402,0001,740
1993-12-281,7401,7401,7401,7402,0001,740
1993-12-271,7201,7201,7201,7202,0001,720
1993-12-241,8001,8001,7501,7507,0001,750
1993-12-221,7601,8201,7601,80015,0001,800
1993-12-211,7101,7601,7101,7605,0001,760
1993-12-201,7501,7501,7501,7502,0001,750
1993-12-171,8101,8101,7301,79038,0001,790
1993-12-161,8001,8001,8001,8002,0001,800
1993-12-151,7501,8501,7501,85030,0001,850
1993-12-141,6201,7601,6201,7604,0001,760
1993-12-101,7801,7801,7801,7802,0001,780
1993-12-091,7801,7801,7801,7806,0001,780
1993-12-081,7801,7801,7301,78019,0001,780
1993-12-071,7501,7801,7501,78010,0001,780
1993-12-061,7801,8001,7801,78011,0001,780
1993-12-031,8901,8901,8001,8004,0001,800
1993-12-021,8001,9201,8001,92012,0001,920
1993-12-011,7501,8001,7001,8008,0001,800
1993-11-301,6501,7001,6501,70011,0001,700
1993-11-291,7001,7001,6501,6504,0001,650
1993-11-261,8001,8001,8001,8005,0001,800
1993-11-251,9001,9001,8901,89016,0001,890
1993-11-241,9401,9401,8901,8909,0001,890
1993-11-221,9401,9401,9001,9408,0001,940
1993-11-191,9501,9801,9501,9504,0001,950
1993-11-181,9501,9501,9501,9508,0001,950
1993-11-171,9501,9501,9501,9508,0001,950
1993-11-161,9501,9501,9501,9507,0001,950
1993-11-151,9502,0001,9502,0004,0002,000
1993-11-121,9201,9501,9201,9509,0001,950
1993-11-111,9201,9201,9101,92010,0001,920
1993-11-101,9101,9101,9101,9105,0001,910
1993-11-091,9201,9201,9101,9106,0001,910
1993-11-081,9201,9201,9101,9104,0001,910
1993-11-052,0002,0002,0002,0001,0002,000
1993-11-042,0502,0502,0202,0409,0002,040
1993-11-022,0502,0502,0502,0508,0002,050
1993-11-012,1002,1002,0502,0509,0002,050
1993-10-292,0702,0702,0702,0702,0002,070
1993-10-282,1002,1002,0502,05012,0002,050
1993-10-272,0502,1002,0502,10029,0002,100
1993-10-262,1002,1002,0502,05017,0002,050
1993-10-252,1502,1502,1502,1507,0002,150
1993-10-212,1502,2502,1502,2505,0002,250
1993-10-202,2002,2102,1702,21012,0002,210
1993-10-192,2602,2602,2002,21011,0002,210
1993-10-182,2702,2702,2602,26011,0002,260
1993-10-152,2602,3002,2602,3006,0002,300
1993-10-142,2602,2602,2602,2603,0002,260
1993-10-132,2902,2902,2502,2604,0002,260
1993-10-122,3702,3702,3602,3607,0002,360
1993-10-082,3902,3902,3502,37012,0002,370
1993-10-072,3002,3902,3002,38010,0002,380
1993-10-062,3902,3902,3002,32033,0002,320
1993-10-052,3302,3302,3302,3301,0002,330
1993-10-042,3902,4002,3502,4008,0002,400
1993-10-012,4902,4902,3502,40021,0002,400
1993-09-302,3002,5002,3002,50064,0002,500
1993-09-292,3002,4002,3002,35039,0002,350
1993-09-282,1802,2502,1802,25024,0002,250
1993-09-272,1602,1602,1502,1509,0002,150
1993-09-242,2002,2002,1702,1706,0002,170
1993-09-222,1702,1702,1602,1707,0002,170
1993-09-212,2202,2302,2102,2104,0002,210
1993-09-202,1702,2302,1702,2303,0002,230
1993-09-172,2402,2402,2402,2403,0002,240
1993-09-142,2502,2502,2502,2505,0002,250
1993-09-132,2502,2702,2302,25010,0002,250
1993-09-102,2402,2802,2202,28010,0002,280
1993-09-092,2802,2802,2002,20013,0002,200
1993-09-082,2502,2802,2502,2806,0002,280
1993-09-072,2102,3002,2102,26011,0002,260
1993-09-032,1602,2502,1602,20065,0002,200
1993-09-022,1902,1902,1502,1909,0002,190
1993-08-312,2002,2002,2002,2001,0002,200
1993-08-302,2002,2002,1802,2005,0002,200
1993-08-272,1502,2002,1502,1807,0002,180
1993-08-262,1902,1902,1902,1902,0002,190
1993-08-242,2202,2202,2202,2201,0002,220
1993-08-232,2202,2202,2202,2201,0002,220
1993-08-202,2502,2502,2202,2204,0002,220
1993-08-192,2602,2602,2602,2601,0002,260
1993-08-182,2202,2202,2202,2201,0002,220
1993-08-172,3502,3502,3402,3408,0002,340
1993-08-162,3802,3802,3402,3407,0002,340
1993-08-132,3502,3902,3502,39010,0002,390
1993-08-122,2502,4002,2502,4008,0002,400
1993-08-112,3002,3002,2702,27021,0002,270
1993-08-102,2602,3002,2502,30018,0002,300
1993-08-092,2002,2002,2002,2001,0002,200
1993-08-062,2002,2002,1902,2008,0002,200
1993-08-052,1502,2002,1502,20011,0002,200
1993-08-042,2002,2202,2002,2005,0002,200
1993-08-032,1102,2002,1102,2006,0002,200
1993-08-022,1502,1502,1502,1502,0002,150
1993-07-302,1502,1502,1502,15010,0002,150
1993-07-292,2002,2002,1502,15062,0002,150
1993-07-282,2102,2102,2002,2007,0002,200
1993-07-272,1802,2002,1802,2003,0002,200
1993-07-262,1602,1802,1602,18015,0002,180
1993-07-232,1502,1602,1502,15012,0002,150
1993-07-222,1902,2002,1502,15016,0002,150
1993-07-202,2502,2602,2402,2409,0002,240
1993-07-192,3002,3002,3002,3001,0002,300
1993-07-162,3002,3002,3002,3005,0002,300
1993-07-152,2802,3002,2802,30012,0002,300
1993-07-142,1702,3002,1702,3004,0002,300
1993-07-132,2002,2002,1502,1502,0002,150
1993-07-122,2402,2402,1502,1509,0002,150
1993-07-092,1302,2002,1302,2006,0002,200
1993-07-082,1502,1502,0902,10017,0002,100
1993-07-072,1502,1502,1502,1507,0002,150
1993-07-062,2002,2002,1502,1506,0002,150
1993-07-052,1502,1502,1502,1507,0002,150
1993-07-022,2002,2002,1502,1507,0002,150
1993-07-012,1102,1102,1102,1101,0002,110
1993-06-302,1302,1302,1002,10011,0002,100
1993-06-292,1002,1502,1002,13012,0002,130
1993-06-282,2102,2102,1002,10017,0002,100
1993-06-252,2002,2002,2002,20015,0002,200
1993-06-242,2002,2002,1902,1906,0002,190
1993-06-232,1002,1202,1002,12014,0002,120
1993-06-222,1002,1002,1002,1006,0002,100
1993-06-212,1202,1202,0802,0809,0002,080
1993-06-182,2002,2002,2002,20018,0002,200
1993-06-172,2002,3002,2002,3003,0002,300
1993-06-152,3202,3202,3002,3004,0002,300
1993-06-102,4402,4402,4002,4008,0002,400
1993-06-082,4502,4502,4502,4505,0002,450
1993-06-072,4902,4902,4702,4709,0002,470
1993-06-042,5002,5402,5002,50012,0002,500
1993-06-032,4802,4802,4802,4803,0002,480
1993-06-022,5002,5002,4802,4808,0002,480
1993-06-012,5002,5002,5002,50011,0002,500
1993-05-312,5702,5702,5002,5006,0002,500
1993-05-282,5702,5702,5702,5708,0002,570
1993-05-272,5602,5702,5602,5707,0002,570
1993-05-262,5602,5602,5602,5604,0002,560
1993-05-252,4902,6002,4902,60020,0002,600
1993-05-242,5002,6002,5002,6006,0002,600
1993-05-212,5202,5202,5002,52040,0002,520
1993-05-202,5002,5502,5002,5503,0002,550
1993-05-192,5102,5502,5102,5504,0002,550
1993-05-182,5502,5902,5502,5504,0002,550
1993-05-172,6002,6002,6002,6003,0002,600
1993-05-142,6502,6502,6502,65015,0002,650
1993-05-132,7002,7402,6002,65025,0002,650
1993-05-122,5902,7502,5602,700110,0002,700
1993-05-112,5002,5602,5002,56026,0002,560
1993-05-102,4502,4502,4502,4504,0002,450
1993-05-072,4502,4502,4502,4503,0002,450
1993-05-062,5102,5102,4002,40018,0002,400
1993-04-302,5502,5702,5002,50019,0002,500
1993-04-282,5502,5502,4802,4807,0002,480
1993-04-272,5502,5502,5002,5403,0002,540
1993-04-262,4402,5002,4402,5006,0002,500
1993-04-222,4902,5002,4202,4204,0002,420
1993-04-212,5002,5102,4602,5009,0002,500
1993-04-202,5702,5702,5002,5004,0002,500
1993-04-162,6102,6502,6002,65017,0002,650
1993-04-152,6002,6502,6002,6506,0002,650
1993-04-142,5702,6302,5702,60013,0002,600
1993-04-132,7102,7102,6002,60033,0002,600
1993-04-122,8602,8602,7502,75029,0002,750
1993-04-092,7002,8902,7002,860206,0002,860
1993-04-082,4902,6902,4802,640107,0002,640
1993-04-072,4002,4902,4002,45013,0002,450
1993-04-062,4002,4002,4002,4002,0002,400
1993-04-052,4902,4902,4002,4005,0002,400
1993-04-022,4102,4902,3702,48032,0002,480
1993-04-012,4002,4002,3502,40023,0002,400
1993-03-312,4002,4002,3002,3208,0002,320
1993-03-302,4502,4802,4002,43043,0002,430
1993-03-292,2502,4002,2502,40056,0002,400
1993-03-262,2002,2502,2002,24013,0002,240
1993-03-252,2702,2702,2002,25021,0002,250
1993-03-242,2502,2502,2502,2501,0002,250
1993-03-232,3202,3202,3002,30011,0002,300
1993-03-222,2002,3002,2002,3009,0002,300
1993-03-192,2002,2002,2002,20017,0002,200
1993-03-182,1502,2502,1502,20027,0002,200
1993-03-172,0802,0902,0502,09046,0002,090
1993-03-162,0202,0502,0002,05042,0002,050
1993-03-152,0002,0002,0002,0006,0002,000
1993-03-122,0002,0001,9801,9803,0001,980
1993-03-112,0002,0502,0002,0009,0002,000
1993-03-102,0002,0001,9901,9903,0001,990
1993-03-092,0102,0102,0002,00016,0002,000
1993-03-081,9802,0401,9802,0405,0002,040
1993-03-051,9801,9801,9501,95012,0001,950
1993-03-041,9802,0101,9802,0103,0002,010
1993-03-031,9701,9801,9701,9803,0001,980
1993-03-021,9902,0001,9801,9809,0001,980
1993-03-011,9901,9901,9301,9302,0001,930
1993-02-261,9901,9901,9901,9902,0001,990
1993-02-251,9202,0001,9002,00019,0002,000
1993-02-242,0002,0001,9201,92012,0001,920
1993-02-232,0202,0202,0202,0204,0002,020
1993-02-222,1502,1502,0902,09025,0002,090
1993-02-192,1002,1702,0902,0905,0002,090
1993-02-182,1002,1702,1002,1705,0002,170
1993-02-172,2402,2402,1702,1703,0002,170
1993-02-162,2202,2802,1902,2806,0002,280
1993-02-152,2202,2202,1502,1509,0002,150
1993-02-122,3002,3002,2202,2203,0002,220
1993-02-102,3502,3502,3502,3501,0002,350
1993-02-092,3702,3702,2502,3505,0002,350
1993-02-082,3202,3902,3202,3905,0002,390
1993-02-052,2902,3102,2502,25018,0002,250
1993-02-042,3702,4002,3102,3307,0002,330
1993-02-032,3302,3602,3102,3108,0002,310
1993-02-022,3202,3302,3202,3302,0002,330
1993-02-012,3602,3602,3602,3601,0002,360
1993-01-292,3202,4402,3202,36011,0002,360
1993-01-282,2502,3202,2502,3206,0002,320
1993-01-272,2902,3202,2102,29012,0002,290
1993-01-262,2702,2702,1002,21018,0002,210
1993-01-252,3702,4102,3302,3306,0002,330
1993-01-222,4502,5002,4502,45013,0002,450
1993-01-212,4802,4802,4702,4806,0002,480
1993-01-202,5002,5002,5002,50014,0002,500
1993-01-192,4602,5002,4502,50016,0002,500
1993-01-182,5002,5102,4002,50015,0002,500
1993-01-142,6002,6502,5602,58065,0002,580
1993-01-132,5002,6502,4602,610168,0002,610
1993-01-122,0802,5002,0802,50087,0002,500
1993-01-112,0102,1002,0102,1009,0002,100
1993-01-082,0302,0302,0102,0105,0002,010
1993-01-072,0002,0302,0002,0303,0002,030
1993-01-062,0002,0001,9902,0005,0002,000
1993-01-052,0502,0502,0302,0304,0002,030
1993-01-042,0502,0502,0502,0502,0002,050

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