6145 NITTOKU(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	435	435	435	435	1,000	435
1999-12-29	421	450	420	450	31,000	450
1999-12-28	410	440	410	415	34,000	415
1999-12-27	400	440	400	410	30,000	410
1999-12-24	459	459	382	382	284,000	382
1999-12-22	464	468	461	462	20,000	462
1999-12-21	467	470	461	464	26,000	464
1999-12-20	465	470	465	465	21,000	465
1999-12-17	475	475	460	465	26,000	465
1999-12-16	465	485	465	470	13,000	470
1999-12-15	475	480	475	477	28,000	477
1999-12-14	500	500	475	475	23,000	475
1999-12-13	500	500	497	497	8,000	497
1999-12-10	482	482	481	481	7,000	481
1999-12-09	485	490	480	480	7,000	480
1999-12-08	495	499	486	499	20,000	499
1999-12-07	464	520	464	520	42,000	520
1999-12-06	465	465	465	465	3,000	465
1999-12-03	452	460	452	455	28,000	455
1999-12-02	460	460	450	452	79,000	452
1999-12-01	461	461	450	451	22,000	451
1999-11-30	456	461	456	461	17,000	461
1999-11-29	460	460	455	455	8,000	455
1999-11-26	475	475	461	470	21,000	470
1999-11-25	493	505	470	470	90,000	470
1999-11-24	490	490	475	488	34,000	488
1999-11-22	510	510	480	495	40,000	495
1999-11-19	510	550	500	500	138,000	500
1999-11-18	483	510	480	500	1,106,000	500
1999-11-17	470	470	452	468	55,000	468
1999-11-16	490	500	470	470	54,000	470
1999-11-15	555	560	478	480	50,000	480
1999-11-12	465	545	460	545	213,000	545
1999-11-11	490	490	465	465	29,000	465
1999-11-10	500	500	490	490	38,000	490
1999-11-09	500	500	490	500	18,000	500
1999-11-08	520	522	500	510	34,000	510
1999-11-05	565	565	520	520	170,000	520
1999-11-04	530	535	530	535	250,000	535
1999-11-02	450	455	450	455	24,000	455
1999-11-01	462	468	455	455	6,000	455
1999-10-29	470	470	457	470	18,000	470
1999-10-28	460	460	451	457	5,000	457
1999-10-27	460	460	460	460	13,000	460
1999-10-26	485	485	480	480	5,000	480
1999-10-25	485	485	484	485	12,000	485
1999-10-22	460	460	450	460	15,000	460
1999-10-21	450	460	450	460	16,000	460
1999-10-20	460	460	450	450	7,000	450
1999-10-19	460	460	460	460	5,000	460
1999-10-18	480	480	460	460	13,000	460
1999-10-15	490	491	480	480	12,000	480
1999-10-14	490	490	490	490	5,000	490
1999-10-13	471	485	470	485	10,000	485
1999-10-12	490	490	470	470	25,000	470
1999-10-08	490	490	490	490	5,000	490
1999-10-07	490	490	490	490	3,000	490
1999-10-06	490	490	480	490	4,000	490
1999-10-05	500	500	500	500	4,000	500
1999-10-04	486	500	476	500	7,000	500
1999-10-01	491	500	485	485	4,000	485
1999-09-30	476	476	472	475	5,000	475
1999-09-29	473	476	472	476	9,000	476
1999-09-28	490	490	472	472	6,000	472
1999-09-27	500	500	500	500	1,000	500
1999-09-24	541	541	500	500	14,000	500
1999-09-22	546	546	540	540	10,000	540
1999-09-21	550	550	544	545	8,000	545
1999-09-20	544	550	544	544	14,000	544
1999-09-17	542	550	542	542	7,000	542
1999-09-16	550	560	541	541	19,000	541
1999-09-14	580	580	532	532	15,000	532
1999-09-13	580	600	580	580	25,000	580
1999-09-10	580	600	580	580	54,000	580
1999-09-09	615	615	570	580	143,000	580
1999-09-08	475	555	475	555	846,000	555
1999-09-07	462	475	460	475	13,000	475
1999-09-06	475	475	462	462	13,000	462
1999-09-03	460	470	460	460	21,000	460
1999-09-02	454	460	451	460	14,000	460
1999-09-01	471	471	451	451	30,000	451
1999-08-31	470	475	470	475	9,000	475
1999-08-30	470	480	470	470	6,000	470
1999-08-27	495	495	475	475	8,000	475
1999-08-26	480	495	480	480	6,000	480
1999-08-25	499	500	485	485	5,000	485
1999-08-24	485	485	485	485	12,000	485
1999-08-23	481	485	480	485	10,000	485
1999-08-20	485	485	481	481	8,000	481
1999-08-19	485	485	485	485	3,000	485
1999-08-18	480	481	471	481	9,000	481
1999-08-17	481	490	480	480	6,000	480
1999-08-16	490	490	490	490	2,000	490
1999-08-13	499	499	490	490	6,000	490
1999-08-12	470	500	470	500	8,000	500
1999-08-10	460	460	451	451	6,000	451
1999-08-09	485	485	460	460	8,000	460
1999-08-06	486	490	486	490	8,000	490
1999-08-05	506	506	487	487	20,000	487
1999-08-04	506	506	500	506	14,000	506
1999-08-03	520	520	486	486	13,000	486
1999-08-02	515	515	480	500	19,000	500
1999-07-30	524	525	500	515	33,000	515
1999-07-29	520	540	520	525	19,000	525
1999-07-28	510	539	486	530	30,000	530
1999-07-27	490	550	490	550	55,000	550
1999-07-26	485	492	480	480	26,000	480
1999-07-23	480	490	480	485	13,000	485
1999-07-22	500	500	470	470	19,000	470
1999-07-21	490	499	480	490	22,000	490
1999-07-19	460	480	460	478	12,000	478
1999-07-16	478	480	460	460	11,000	460
1999-07-15	480	480	460	460	12,000	460
1999-07-14	440	470	440	470	16,000	470
1999-07-13	450	460	432	440	13,000	440
1999-07-12	425	460	425	450	8,000	450
1999-07-09	464	468	421	421	22,000	421
1999-07-08	510	540	449	464	35,000	464
1999-07-07	416	490	416	490	61,000	490
1999-07-06	406	410	403	410	33,000	410
1999-07-05	402	410	402	405	21,000	405
1999-07-02	409	410	400	400	16,000	400
1999-07-01	415	420	400	415	17,000	415
1999-06-30	430	430	414	420	26,000	420
1999-06-29	430	435	420	429	22,000	429
1999-06-28	420	425	419	420	51,000	420
1999-06-25	391	410	390	410	23,000	410
1999-06-24	400	405	390	390	30,000	390
1999-06-23	385	400	381	400	14,000	400
1999-06-22	380	381	377	377	19,000	377
1999-06-21	370	380	370	370	18,000	370
1999-06-18	375	380	375	375	14,000	375
1999-06-17	375	375	375	375	5,000	375
1999-06-16	380	380	375	375	10,000	375
1999-06-11	380	380	380	380	3,000	380
1999-06-10	380	380	380	380	4,000	380
1999-06-09	365	365	362	364	14,000	364
1999-06-08	364	380	364	365	8,000	365
1999-06-07	365	365	365	365	4,000	365
1999-06-04	360	365	360	365	6,000	365
1999-06-03	361	365	361	365	5,000	365
1999-06-02	365	365	365	365	9,000	365
1999-06-01	365	366	365	366	2,000	366
1999-05-31	365	365	365	365	4,000	365
1999-05-27	380	380	380	380	1,000	380
1999-05-26	365	370	365	370	3,000	370
1999-05-25	365	365	365	365	1,000	365
1999-05-24	365	365	365	365	1,000	365
1999-05-21	385	385	385	385	2,000	385
1999-05-20	366	388	365	388	9,000	388
1999-05-19	367	367	365	365	3,000	365
1999-05-18	380	380	370	370	2,000	370
1999-05-17	380	380	380	380	5,000	380
1999-05-13	365	366	365	366	4,000	366
1999-05-12	370	370	365	365	14,000	365
1999-05-11	396	396	385	385	3,000	385
1999-05-10	400	400	400	400	10,000	400
1999-05-07	410	410	400	400	5,000	400
1999-05-06	410	410	402	410	11,000	410
1999-04-30	410	410	400	409	18,000	409
1999-04-28	399	400	390	400	28,000	400
1999-04-27	370	380	370	380	6,000	380
1999-04-26	379	379	365	365	14,000	365
1999-04-23	360	370	360	370	35,000	370
1999-04-22	376	379	375	375	6,000	375
1999-04-21	380	380	376	376	2,000	376
1999-04-20	385	385	380	380	29,000	380
1999-04-19	405	405	385	385	33,000	385
1999-04-16	380	380	371	380	7,000	380
1999-04-15	400	400	360	371	27,000	371
1999-04-14	410	410	400	409	6,000	409
1999-04-13	400	410	400	410	15,000	410
1999-04-12	386	400	386	400	21,000	400
1999-04-09	400	400	385	385	36,000	385
1999-04-08	400	400	395	400	115,000	400
1999-04-07	386	400	385	400	18,000	400
1999-04-06	400	410	385	385	13,000	385
1999-04-05	380	401	380	382	22,000	382
1999-04-02	385	386	360	360	23,000	360
1999-04-01	380	395	376	385	23,000	385
1999-03-31	360	370	358	370	115,000	370
1999-03-30	353	370	345	359	43,000	359
1999-03-29	345	353	330	340	48,000	340
1999-03-26	430	435	341	341	51,000	341
1999-03-25	420	485	400	420	140,000	420
1999-03-24	325	405	320	405	2,605,000	405
1999-03-23	350	350	325	325	41,000	325
1999-03-19	325	350	325	350	21,000	350
1999-03-18	324	325	320	320	42,000	320
1999-03-17	317	325	317	325	17,000	325
1999-03-16	310	311	300	310	70,000	310
1999-03-15	317	320	310	310	22,000	310
1999-03-12	335	335	315	316	13,000	316
1999-03-11	325	325	320	320	27,000	320
1999-03-10	336	336	325	325	14,000	325
1999-03-09	324	339	320	335	14,000	335
1999-03-08	340	350	325	325	18,000	325
1999-03-05	330	335	320	331	41,000	331
1999-03-04	330	330	320	320	82,000	320
1999-03-03	342	350	330	350	13,000	350
1999-03-02	361	362	340	340	19,000	340
1999-03-01	365	365	360	360	10,000	360
1999-02-26	370	370	360	360	11,000	360
1999-02-25	375	375	365	366	11,000	366
1999-02-24	384	385	370	375	21,000	375
1999-02-23	361	410	361	389	47,000	389
1999-02-22	316	358	312	358	14,000	358
1999-02-19	316	316	312	315	27,000	315
1999-02-18	320	320	312	312	19,000	312
1999-02-17	334	334	315	315	8,000	315
1999-02-16	326	328	313	314	5,000	314
1999-02-15	320	320	312	312	2,000	312
1999-02-10	328	328	328	328	1,000	328
1999-02-09	312	315	312	315	2,000	315
1999-02-08	312	328	311	328	4,000	328
1999-02-05	320	320	312	312	2,000	312
1999-02-04	330	330	320	320	3,000	320
1999-02-03	330	330	330	330	1,000	330
1999-02-02	320	338	320	330	6,000	330
1999-02-01	320	320	320	320	3,000	320
1999-01-29	339	340	316	339	10,000	339
1999-01-28	340	340	340	340	2,000	340
1999-01-27	330	350	330	350	2,000	350
1999-01-26	340	340	340	340	2,000	340
1999-01-25	350	360	330	330	23,000	330
1999-01-22	313	350	313	350	6,000	350
1999-01-21	325	325	311	311	11,000	311
1999-01-20	327	327	320	321	7,000	321
1999-01-19	301	320	301	302	7,000	302
1999-01-18	320	320	300	300	13,000	300
1999-01-14	305	305	305	305	5,000	305
1999-01-13	300	305	300	305	17,000	305
1999-01-12	320	320	305	305	15,000	305
1999-01-11	330	340	325	330	8,000	330
1999-01-08	361	366	330	330	10,000	330
1999-01-07	335	380	335	361	50,000	361
1999-01-06	312	330	312	330	15,000	330
1999-01-05	330	330	310	312	12,000	312
1999-01-04	331	335	331	335	6,000	335

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