6145 NITTOKU(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,900	1,910	1,860	1,900	63,000	1,900
1994-12-29	1,850	1,890	1,850	1,890	3,000	1,890
1994-12-28	1,890	1,900	1,870	1,900	24,000	1,900
1994-12-27	1,800	1,870	1,800	1,870	5,000	1,870
1994-12-26	1,800	1,810	1,800	1,800	12,000	1,800
1994-12-22	1,780	1,800	1,770	1,800	16,000	1,800
1994-12-21	1,730	1,760	1,730	1,750	23,000	1,750
1994-12-20	1,700	1,790	1,700	1,790	26,000	1,790
1994-12-19	1,830	1,830	1,790	1,790	5,000	1,790
1994-12-16	1,910	1,910	1,880	1,880	4,000	1,880
1994-12-14	1,940	1,940	1,890	1,900	22,000	1,900
1994-12-13	1,940	1,940	1,940	1,940	5,000	1,940
1994-12-12	1,900	1,910	1,900	1,910	2,000	1,910
1994-12-09	1,900	1,920	1,890	1,910	9,000	1,910
1994-12-08	1,870	1,900	1,860	1,900	11,000	1,900
1994-12-07	1,950	1,950	1,920	1,920	5,000	1,920
1994-12-06	1,900	1,980	1,900	1,900	12,000	1,900
1994-12-02	1,810	1,810	1,780	1,800	49,000	1,800
1994-12-01	1,800	1,810	1,800	1,800	20,000	1,800
1994-11-30	1,930	1,930	1,860	1,880	16,000	1,880
1994-11-29	1,970	1,970	1,910	1,930	29,000	1,930
1994-11-25	1,910	1,920	1,910	1,910	31,000	1,910
1994-11-24	1,910	1,910	1,910	1,910	7,000	1,910
1994-11-22	1,940	1,940	1,910	1,940	29,000	1,940
1994-11-21	1,950	1,980	1,940	1,940	21,000	1,940
1994-11-18	2,000	2,000	1,950	1,950	13,000	1,950
1994-11-16	1,950	2,000	1,950	1,960	11,000	1,960
1994-11-15	1,780	1,920	1,780	1,920	54,000	1,920
1994-11-14	1,850	1,850	1,780	1,780	46,000	1,780
1994-11-11	2,000	2,070	2,000	2,050	20,000	2,050
1994-11-10	2,070	2,070	2,030	2,030	10,000	2,030
1994-11-09	2,030	2,040	2,010	2,030	15,000	2,030
1994-11-08	1,960	2,020	1,950	2,000	12,000	2,000
1994-11-07	1,910	1,930	1,910	1,930	2,000	1,930
1994-11-04	1,880	1,880	1,860	1,880	8,000	1,880
1994-11-02	1,900	1,900	1,880	1,880	10,000	1,880
1994-11-01	1,900	1,900	1,870	1,880	16,000	1,880
1994-10-31	1,930	1,930	1,900	1,900	12,000	1,900
1994-10-28	2,050	2,050	1,950	1,950	15,000	1,950
1994-10-27	2,090	2,090	2,020	2,040	12,000	2,040
1994-10-26	2,060	2,060	2,050	2,050	4,000	2,050
1994-10-25	2,070	2,080	2,050	2,060	23,000	2,060
1994-10-24	2,150	2,150	2,080	2,080	9,000	2,080
1994-10-21	2,250	2,250	2,250	2,250	2,000	2,250
1994-10-20	2,250	2,250	2,250	2,250	4,000	2,250
1994-10-19	2,260	2,260	2,240	2,240	11,000	2,240
1994-10-18	2,260	2,260	2,250	2,260	10,000	2,260
1994-10-17	2,260	2,260	2,260	2,260	2,000	2,260
1994-10-14	2,250	2,260	2,210	2,260	16,000	2,260
1994-10-13	2,150	2,200	2,150	2,200	13,000	2,200
1994-10-12	2,150	2,150	2,120	2,120	2,000	2,120
1994-10-11	2,140	2,140	2,100	2,110	11,000	2,110
1994-10-07	2,100	2,100	2,100	2,100	7,000	2,100
1994-10-06	2,100	2,100	2,070	2,080	9,000	2,080
1994-10-05	2,070	2,070	2,070	2,070	1,000	2,070
1994-10-04	2,150	2,150	2,150	2,150	5,000	2,150
1994-09-30	2,200	2,200	2,190	2,200	11,000	2,200
1994-09-29	2,270	2,270	2,200	2,200	11,000	2,200
1994-09-28	2,240	2,240	2,240	2,240	5,000	2,240
1994-09-26	2,240	2,240	2,240	2,240	7,000	2,240
1994-09-22	2,240	2,240	2,200	2,240	20,000	2,240
1994-09-21	2,250	2,250	2,240	2,240	21,000	2,240
1994-09-20	2,230	2,230	2,230	2,230	1,000	2,230
1994-09-16	2,400	2,400	2,400	2,400	6,000	2,400
1994-09-14	2,400	2,400	2,400	2,400	2,000	2,400
1994-09-13	2,400	2,400	2,400	2,400	8,000	2,400
1994-09-12	2,450	2,450	2,420	2,420	3,000	2,420
1994-09-09	2,450	2,450	2,450	2,450	11,000	2,450
1994-09-08	2,420	2,430	2,410	2,410	11,000	2,410
1994-09-07	2,420	2,420	2,410	2,410	25,000	2,410
1994-09-06	2,420	2,420	2,420	2,420	2,000	2,420
1994-09-05	2,410	2,430	2,400	2,410	37,000	2,410
1994-09-02	2,400	2,410	2,400	2,410	9,000	2,410
1994-09-01	2,440	2,440	2,400	2,400	14,000	2,400
1994-08-31	2,450	2,450	2,440	2,440	12,000	2,440
1994-08-30	2,480	2,480	2,440	2,440	14,000	2,440
1994-08-29	2,480	2,500	2,480	2,490	5,000	2,490
1994-08-26	2,450	2,480	2,450	2,480	12,000	2,480
1994-08-25	2,450	2,450	2,430	2,430	5,000	2,430
1994-08-24	2,400	2,410	2,400	2,410	8,000	2,410
1994-08-23	2,390	2,410	2,390	2,410	9,000	2,410
1994-08-22	2,380	2,380	2,380	2,380	14,000	2,380
1994-08-19	2,380	2,380	2,380	2,380	6,000	2,380
1994-08-18	2,370	2,400	2,370	2,380	13,000	2,380
1994-08-17	2,350	2,360	2,350	2,350	7,000	2,350
1994-08-15	2,420	2,430	2,420	2,430	12,000	2,430
1994-08-11	2,430	2,430	2,430	2,430	2,000	2,430
1994-08-10	2,430	2,430	2,350	2,430	20,000	2,430
1994-08-09	2,430	2,430	2,420	2,430	17,000	2,430
1994-08-08	2,430	2,430	2,430	2,430	4,000	2,430
1994-08-05	2,430	2,430	2,430	2,430	9,000	2,430
1994-08-04	2,420	2,420	2,410	2,420	36,000	2,420
1994-08-03	2,400	2,400	2,400	2,400	7,000	2,400
1994-08-02	2,400	2,400	2,400	2,400	8,000	2,400
1994-08-01	2,400	2,400	2,400	2,400	1,000	2,400
1994-07-28	2,300	2,300	2,300	2,300	1,000	2,300
1994-07-27	2,400	2,400	2,300	2,300	7,000	2,300
1994-07-26	2,400	2,400	2,400	2,400	6,000	2,400
1994-07-25	2,450	2,450	2,400	2,400	7,000	2,400
1994-07-21	2,590	2,590	2,560	2,560	4,000	2,560
1994-07-20	2,600	2,600	2,600	2,600	12,000	2,600
1994-07-19	2,570	2,580	2,560	2,580	17,000	2,580
1994-07-18	2,540	2,580	2,490	2,580	16,000	2,580
1994-07-15	2,500	2,510	2,500	2,500	20,000	2,500
1994-07-14	2,450	2,450	2,440	2,440	22,000	2,440
1994-07-13	2,510	2,510	2,450	2,450	28,000	2,450
1994-07-12	2,520	2,520	2,500	2,500	10,000	2,500
1994-07-11	2,580	2,580	2,570	2,570	8,000	2,570
1994-07-08	2,600	2,600	2,580	2,580	20,000	2,580
1994-07-07	2,580	2,580	2,580	2,580	2,000	2,580
1994-07-06	2,630	2,630	2,560	2,570	64,000	2,570
1994-07-05	2,660	2,720	2,650	2,650	65,000	2,650
1994-07-04	2,670	2,690	2,620	2,680	35,000	2,680
1994-07-01	2,600	2,690	2,600	2,660	11,000	2,660
1994-06-30	2,560	2,560	2,560	2,560	3,000	2,560
1994-06-29	2,540	2,550	2,520	2,530	35,000	2,530
1994-06-28	2,530	2,530	2,530	2,530	2,000	2,530
1994-06-27	2,530	2,530	2,530	2,530	6,000	2,530
1994-06-24	2,610	2,610	2,550	2,560	17,000	2,560
1994-06-23	2,600	2,630	2,600	2,600	13,000	2,600
1994-06-22	2,620	2,650	2,600	2,600	25,000	2,600
1994-06-21	2,600	2,600	2,600	2,600	20,000	2,600
1994-06-20	2,700	2,700	2,650	2,650	6,000	2,650
1994-06-17	2,760	2,760	2,700	2,750	14,000	2,750
1994-06-16	2,780	2,790	2,750	2,790	21,000	2,790
1994-06-15	2,790	2,790	2,750	2,790	22,000	2,790
1994-06-14	2,790	2,790	2,770	2,790	34,000	2,790
1994-06-13	2,790	2,790	2,790	2,790	3,000	2,790
1994-06-10	2,790	2,800	2,770	2,800	66,000	2,800
1994-06-09	2,700	2,800	2,700	2,800	62,000	2,800
1994-06-08	2,680	2,720	2,680	2,720	41,000	2,720
1994-06-07	2,690	2,700	2,670	2,680	35,000	2,680
1994-06-06	2,690	2,700	2,690	2,690	25,000	2,690
1994-06-03	2,700	2,720	2,660	2,700	40,000	2,700
1994-06-02	2,600	2,720	2,600	2,710	40,000	2,710
1994-06-01	2,550	2,600	2,550	2,600	25,000	2,600
1994-05-31	2,500	2,600	2,500	2,600	44,000	2,600
1994-05-30	2,510	2,510	2,500	2,500	6,000	2,500
1994-05-27	2,520	2,520	2,520	2,520	7,000	2,520
1994-05-26	2,510	2,510	2,510	2,510	9,000	2,510
1994-05-25	2,500	2,530	2,500	2,530	24,000	2,530
1994-05-24	2,500	2,510	2,490	2,500	20,000	2,500
1994-05-23	2,500	2,510	2,460	2,510	11,000	2,510
1994-05-20	2,500	2,500	2,500	2,500	1,000	2,500
1994-05-18	2,690	2,690	2,630	2,690	31,000	2,690
1994-05-17	2,640	2,690	2,620	2,690	28,000	2,690
1994-05-16	2,690	2,690	2,660	2,670	4,000	2,670
1994-05-13	2,600	2,740	2,600	2,650	63,000	2,650
1994-05-12	2,510	2,600	2,510	2,600	41,000	2,600
1994-05-11	2,410	2,500	2,360	2,460	38,000	2,460
1994-05-10	2,400	2,410	2,400	2,410	8,000	2,410
1994-05-09	2,410	2,430	2,400	2,400	25,000	2,400
1994-05-06	2,390	2,440	2,390	2,410	20,000	2,410
1994-05-02	2,450	2,490	2,450	2,450	13,000	2,450
1994-04-28	2,500	2,500	2,480	2,500	14,000	2,500
1994-04-27	2,460	2,480	2,400	2,480	17,000	2,480
1994-04-26	2,520	2,520	2,460	2,460	13,000	2,460
1994-04-25	2,520	2,520	2,500	2,520	8,000	2,520
1994-04-22	2,500	2,550	2,500	2,550	11,000	2,550
1994-04-21	2,510	2,510	2,510	2,510	12,000	2,510
1994-04-20	2,530	2,560	2,520	2,520	27,000	2,520
1994-04-19	2,600	2,600	2,550	2,550	11,000	2,550
1994-04-18	2,600	2,600	2,580	2,580	7,000	2,580
1994-04-15	2,550	2,650	2,520	2,650	36,000	2,650
1994-04-14	2,580	2,580	2,570	2,570	3,000	2,570
1994-04-13	2,600	2,600	2,570	2,580	35,000	2,580
1994-04-12	2,590	2,640	2,590	2,630	21,000	2,630
1994-04-11	2,560	2,680	2,560	2,630	22,000	2,630
1994-04-08	2,610	2,650	2,500	2,500	32,000	2,500
1994-04-07	2,720	2,730	2,650	2,650	45,000	2,650
1994-04-06	2,720	2,760	2,700	2,760	84,000	2,760
1994-04-05	2,650	2,840	2,640	2,740	150,000	2,740
1994-04-04	2,520	2,720	2,520	2,690	137,000	2,690
1994-04-01	2,470	2,500	2,460	2,480	48,000	2,480
1994-03-31	2,460	2,460	2,400	2,420	27,000	2,420
1994-03-30	2,440	2,470	2,430	2,470	19,000	2,470
1994-03-29	2,500	2,510	2,490	2,490	26,000	2,490
1994-03-28	2,510	2,540	2,500	2,510	70,000	2,510
1994-03-25	2,520	2,670	2,510	2,640	215,000	2,640
1994-03-24	2,420	2,530	2,410	2,530	135,000	2,530
1994-03-23	2,390	2,410	2,350	2,410	103,000	2,410
1994-03-22	2,350	2,390	2,350	2,390	62,000	2,390
1994-03-18	2,350	2,360	2,350	2,360	32,000	2,360
1994-03-17	2,350	2,370	2,320	2,360	72,000	2,360
1994-03-16	2,230	2,350	2,230	2,350	74,000	2,350
1994-03-15	2,230	2,230	2,230	2,230	16,000	2,230
1994-03-14	2,230	2,250	2,230	2,250	10,000	2,250
1994-03-11	2,290	2,290	2,230	2,250	27,000	2,250
1994-03-10	2,200	2,290	2,200	2,290	29,000	2,290
1994-03-09	2,200	2,200	2,170	2,190	52,000	2,190
1994-03-08	2,210	2,210	2,190	2,200	25,000	2,200
1994-03-07	2,280	2,290	2,200	2,200	23,000	2,200
1994-03-04	2,210	2,300	2,210	2,260	56,000	2,260
1994-03-03	2,300	2,300	2,110	2,120	36,000	2,120
1994-03-02	2,330	2,350	2,300	2,350	41,000	2,350
1994-03-01	2,330	2,350	2,330	2,330	8,000	2,330
1994-02-28	2,340	2,350	2,330	2,350	68,000	2,350
1994-02-25	2,290	2,340	2,290	2,340	58,000	2,340
1994-02-24	2,290	2,330	2,290	2,290	129,000	2,290
1994-02-23	2,260	2,280	2,210	2,280	49,000	2,280
1994-02-22	2,300	2,300	2,260	2,260	47,000	2,260
1994-02-21	2,300	2,330	2,300	2,330	73,000	2,330
1994-02-18	2,280	2,310	2,280	2,310	74,000	2,310
1994-02-17	2,250	2,290	2,210	2,270	77,000	2,270
1994-02-16	2,200	2,250	2,200	2,250	35,000	2,250
1994-02-15	2,200	2,200	2,130	2,200	34,000	2,200
1994-02-14	2,240	2,250	2,220	2,250	39,000	2,250
1994-02-10	2,220	2,230	2,210	2,230	10,000	2,230
1994-02-09	2,240	2,260	2,200	2,200	79,000	2,200
1994-02-08	2,200	2,200	2,190	2,200	29,000	2,200
1994-02-07	2,180	2,190	2,180	2,190	17,000	2,190
1994-02-04	2,210	2,230	2,190	2,200	46,000	2,200
1994-02-03	2,120	2,200	2,120	2,200	60,000	2,200
1994-02-02	2,010	2,140	2,010	2,110	50,000	2,110
1994-02-01	1,980	2,040	1,980	2,010	30,000	2,010
1994-01-31	1,920	1,990	1,920	1,980	11,000	1,980
1994-01-28	1,940	1,940	1,900	1,900	6,000	1,900
1994-01-27	1,920	1,950	1,920	1,920	22,000	1,920
1994-01-26	1,900	1,900	1,900	1,900	9,000	1,900
1994-01-25	1,900	1,900	1,850	1,850	11,000	1,850
1994-01-21	1,950	1,950	1,950	1,950	11,000	1,950
1994-01-20	1,910	1,960	1,910	1,960	17,000	1,960
1994-01-19	1,880	1,910	1,850	1,910	4,000	1,910
1994-01-18	1,900	1,920	1,900	1,920	10,000	1,920
1994-01-17	1,900	1,940	1,900	1,910	5,000	1,910
1994-01-14	1,890	1,900	1,870	1,900	18,000	1,900
1994-01-13	1,790	1,920	1,780	1,920	56,000	1,920
1994-01-12	1,740	1,750	1,720	1,750	11,000	1,750
1994-01-11	1,730	1,730	1,730	1,730	1,000	1,730
1994-01-10	1,710	1,720	1,710	1,710	6,000	1,710
1994-01-07	1,750	1,750	1,720	1,720	22,000	1,720
1994-01-06	1,790	1,790	1,750	1,750	18,000	1,750
1994-01-05	1,740	1,750	1,740	1,750	5,000	1,750
1994-01-04	1,750	1,750	1,750	1,750	3,000	1,750

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