6145 NITTOKU(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	596	598	596	596	10,000	596
2003-12-29	580	595	580	595	21,000	595
2003-12-26	560	583	560	575	30,000	575
2003-12-25	535	545	530	540	26,000	540
2003-12-24	520	530	520	525	31,500	525
2003-12-22	531	531	520	520	21,500	520
2003-12-19	520	530	520	530	18,000	530
2003-12-18	550	555	510	520	29,000	520
2003-12-17	580	580	530	530	11,000	530
2003-12-16	565	580	565	580	6,000	580
2003-12-15	595	605	560	580	48,500	580
2003-12-12	560	610	560	595	84,500	595
2003-12-11	550	564	548	560	29,500	560
2003-12-10	542	549	542	545	47,500	545
2003-12-09	535	541	535	540	36,500	540
2003-12-08	533	535	532	535	9,500	535
2003-12-05	532	534	532	532	15,000	532
2003-12-04	530	535	530	531	23,500	531
2003-12-03	525	525	520	521	10,500	521
2003-12-02	510	525	510	515	25,500	515
2003-12-01	500	520	500	510	12,500	510
2003-11-28	500	505	500	500	16,000	500
2003-11-27	490	490	489	490	8,500	490
2003-11-26	490	492	490	490	11,500	490
2003-11-25	481	499	481	490	6,500	490
2003-11-21	495	495	480	480	2,500	480
2003-11-20	461	485	460	485	7,500	485
2003-11-19	480	480	465	465	21,000	465
2003-11-18	490	495	480	480	53,000	480
2003-11-17	491	495	490	490	6,500	490
2003-11-14	495	500	490	490	15,500	490
2003-11-13	521	521	495	500	18,000	500
2003-11-12	510	530	510	521	19,000	521
2003-11-11	545	545	495	510	42,000	510
2003-11-10	555	555	543	545	17,500	545
2003-11-07	551	555	546	550	7,000	550
2003-11-06	546	555	545	546	19,000	546
2003-11-05	565	565	543	545	27,000	545
2003-11-04	565	570	560	560	14,000	560
2003-10-31	586	600	570	570	48,000	570
2003-10-30	600	607	580	590	96,000	590
2003-10-29	580	620	550	610	219,500	610
2003-10-28	502	575	500	570	244,000	570
2003-10-27	500	500	490	500	23,000	500
2003-10-24	489	500	489	495	91,000	495
2003-10-23	495	500	475	490	96,000	490
2003-10-22	481	498	480	498	47,000	498
2003-10-21	501	501	480	480	38,000	480
2003-10-20	485	515	485	500	98,500	500
2003-10-17	485	490	482	485	52,500	485
2003-10-16	491	491	480	490	36,000	490
2003-10-15	506	515	500	504	96,500	504
2003-10-14	495	505	475	505	111,000	505
2003-10-10	456	500	455	475	100,500	475
2003-10-09	450	455	440	450	118,500	450
2003-10-08	455	455	450	450	31,500	450
2003-10-07	459	465	458	465	17,500	465
2003-10-06	455	458	450	455	26,500	455
2003-10-03	456	460	450	450	11,000	450
2003-10-02	451	455	450	455	10,000	455
2003-10-01	462	462	446	450	23,000	450
2003-09-30	450	470	450	470	27,000	470
2003-09-29	460	460	446	446	22,500	446
2003-09-26	451	470	451	455	20,500	455
2003-09-25	460	460	450	450	16,000	450
2003-09-24	450	460	450	460	37,500	460
2003-09-22	480	480	450	450	23,000	450
2003-09-19	470	475	465	475	6,500	475
2003-09-18	462	470	462	470	3,500	470
2003-09-17	461	465	460	462	28,000	462
2003-09-16	480	480	460	460	55,000	460
2003-09-12	482	482	475	480	32,500	480
2003-09-11	488	490	481	490	11,000	490
2003-09-10	500	500	470	489	34,000	489
2003-09-09	490	510	490	510	150,000	510
2003-09-08	455	480	455	480	9,000	480
2003-09-05	480	480	460	460	8,000	460
2003-09-04	495	495	490	490	1,500	490
2003-09-03	490	498	490	492	40,500	492
2003-09-02	460	485	452	485	34,000	485
2003-09-01	459	472	450	460	21,000	460
2003-08-29	440	459	440	459	5,500	459
2003-08-28	459	459	440	440	6,000	440
2003-08-27	445	445	440	440	4,000	440
2003-08-26	450	459	440	445	8,000	445
2003-08-25	459	459	455	455	5,000	455
2003-08-22	460	460	450	460	31,500	460
2003-08-21	477	477	450	460	20,000	460
2003-08-20	503	503	481	482	11,500	482
2003-08-19	490	504	480	503	103,500	503
2003-08-18	475	490	467	490	73,000	490
2003-08-15	466	470	460	467	23,500	467
2003-08-14	430	459	430	459	37,500	459
2003-08-13	416	430	416	430	6,000	430
2003-08-12	422	422	413	413	9,500	413
2003-08-11	420	420	410	420	18,500	420
2003-08-08	420	420	419	419	1,500	419
2003-08-07	421	421	416	416	1,500	416
2003-08-06	435	435	421	421	9,500	421
2003-08-05	417	435	417	435	3,500	435
2003-08-04	435	435	415	415	12,000	415
2003-08-01	430	449	430	440	6,500	440
2003-07-31	450	450	420	420	18,000	420
2003-07-30	450	450	450	450	2,000	450
2003-07-29	450	459	450	459	14,500	459
2003-07-28	459	465	450	450	23,000	450
2003-07-25	435	448	433	448	13,000	448
2003-07-24	428	435	428	433	4,500	433
2003-07-23	440	440	426	426	5,500	426
2003-07-22	440	449	440	449	5,500	449
2003-07-18	430	446	430	440	6,500	440
2003-07-17	455	455	430	430	13,000	430
2003-07-16	465	465	445	445	17,500	445
2003-07-15	460	470	460	460	18,500	460
2003-07-14	475	485	460	460	8,500	460
2003-07-11	480	480	460	460	12,000	460
2003-07-10	502	502	487	487	10,500	487
2003-07-09	499	505	475	500	51,000	500
2003-07-08	510	520	497	497	100,500	497
2003-07-07	480	511	480	495	115,500	495
2003-07-04	445	485	440	465	96,500	465
2003-07-03	433	462	430	430	51,000	430
2003-07-02	410	415	400	415	20,000	415
2003-07-01	411	415	405	415	15,500	415
2003-06-30	425	425	410	411	7,000	411
2003-06-27	410	420	410	420	3,000	420
2003-06-26	413	413	410	410	7,500	410
2003-06-25	425	425	415	415	5,500	415
2003-06-24	433	433	420	420	4,500	420
2003-06-23	435	437	435	435	4,000	435
2003-06-20	428	440	428	435	14,000	435
2003-06-19	415	425	410	425	15,500	425
2003-06-18	413	416	411	411	4,000	411
2003-06-17	409	415	409	410	15,500	410
2003-06-16	410	410	406	407	22,500	407
2003-06-13	406	407	406	407	3,000	407
2003-06-12	410	410	405	405	6,000	405
2003-06-11	414	420	408	420	13,500	420
2003-06-10	402	420	402	418	11,000	418
2003-06-09	405	405	401	402	9,000	402
2003-06-06	402	403	402	402	8,000	402
2003-06-05	405	405	403	403	8,000	403
2003-06-04	401	410	401	405	8,000	405
2003-06-03	415	415	400	406	8,500	406
2003-06-02	415	420	395	415	9,500	415
2003-05-30	400	410	400	405	6,000	405
2003-05-29	401	401	400	400	8,000	400
2003-05-28	405	405	401	401	6,000	401
2003-05-27	402	408	402	408	3,000	408
2003-05-26	420	420	400	400	14,500	400
2003-05-23	463	463	402	425	60,000	425
2003-05-22	450	465	450	459	91,000	459
2003-05-21	409	409	400	400	3,500	400
2003-05-20	405	406	404	405	11,000	405
2003-05-19	392	410	392	405	9,500	405
2003-05-16	390	391	390	391	3,000	391
2003-05-15	387	387	385	386	5,500	386
2003-05-14	390	390	385	385	9,500	385
2003-05-13	382	395	382	395	28,500	395
2003-05-12	382	385	382	385	12,000	385
2003-05-09	391	391	382	382	20,500	382
2003-05-08	391	391	390	390	1,500	390
2003-05-07	386	390	386	390	6,000	390
2003-05-06	398	400	386	386	15,500	386
2003-05-02	386	395	386	394	2,000	394
2003-05-01	384	389	384	385	2,000	385
2003-04-30	383	383	382	383	10,000	383
2003-04-28	385	385	383	383	3,000	383
2003-04-25	413	413	382	383	7,000	383
2003-04-24	408	413	408	413	1,000	413
2003-04-23	405	405	381	381	6,500	381
2003-04-22	406	406	405	405	6,500	405
2003-04-21	425	425	400	400	7,000	400
2003-04-18	412	433	410	420	27,000	420
2003-04-17	410	420	410	411	10,500	411
2003-04-16	410	410	409	410	16,000	410
2003-04-15	411	411	411	411	12,500	411
2003-04-14	410	412	405	411	14,000	411
2003-04-11	410	410	410	410	1,000	410
2003-04-10	392	402	392	402	6,000	402
2003-04-09	384	390	382	390	7,000	390
2003-04-08	391	391	384	384	8,500	384
2003-04-07	390	391	390	391	4,500	391
2003-04-04	385	398	384	384	7,500	384
2003-04-03	381	386	381	384	8,000	384
2003-04-02	395	395	380	381	10,000	381
2003-04-01	400	401	395	395	7,500	395
2003-03-28	420	430	420	420	9,000	420
2003-03-27	415	420	415	420	11,500	420
2003-03-26	415	428	415	420	26,000	420
2003-03-25	430	430	410	414	16,500	414
2003-03-24	436	440	429	430	24,000	430
2003-03-20	418	435	418	430	24,500	430
2003-03-19	418	420	411	415	21,500	415
2003-03-18	405	411	401	411	30,500	411
2003-03-17	391	405	391	395	16,000	395
2003-03-14	395	395	390	390	3,500	390
2003-03-13	395	400	387	392	11,500	392
2003-03-12	385	392	385	392	11,000	392
2003-03-11	384	385	381	381	11,000	381
2003-03-10	385	390	381	385	11,500	385
2003-03-07	383	390	380	385	16,500	385
2003-03-06	385	390	380	380	19,000	380
2003-03-05	395	395	380	381	18,000	381
2003-03-04	390	394	388	394	10,500	394
2003-03-03	375	390	375	390	8,000	390
2003-02-28	372	385	370	385	7,000	385
2003-02-27	377	380	370	370	11,000	370
2003-02-26	369	387	365	382	19,500	382
2003-02-25	374	374	374	374	4,000	374
2003-02-24	361	379	360	374	8,000	374
2003-02-21	365	367	361	361	10,500	361
2003-02-20	369	370	365	365	10,000	365
2003-02-19	383	383	370	370	18,000	370
2003-02-18	384	385	380	381	35,000	381
2003-02-17	381	385	380	384	48,000	384
2003-02-14	382	382	370	380	14,000	380
2003-02-13	382	399	382	382	22,000	382
2003-02-12	365	392	365	381	22,500	381
2003-02-10	366	370	365	365	4,000	365
2003-02-07	372	372	365	365	16,000	365
2003-02-06	366	379	363	372	32,500	372
2003-02-05	370	370	362	363	24,000	363
2003-02-04	372	375	366	370	24,000	370
2003-02-03	380	380	362	372	48,000	372
2003-01-31	379	380	374	380	16,500	380
2003-01-30	391	392	375	384	22,000	384
2003-01-29	375	402	374	385	84,500	385
2003-01-28	380	390	365	365	15,000	365
2003-01-27	370	385	365	380	34,000	380
2003-01-24	361	380	360	365	17,000	365
2003-01-23	360	365	355	355	14,000	355
2003-01-22	361	370	360	360	21,000	360
2003-01-21	370	370	356	360	23,000	360
2003-01-20	390	395	352	370	37,500	370
2003-01-17	401	410	380	390	49,000	390
2003-01-16	375	410	370	400	89,500	400
2003-01-15	336	380	333	365	112,000	365
2003-01-14	360	360	331	331	16,000	331
2003-01-10	381	381	356	356	11,500	356
2003-01-09	389	389	380	380	15,500	380
2003-01-08	398	400	389	389	17,000	389
2003-01-07	397	400	396	398	7,500	398
2003-01-06	420	420	390	390	3,000	390

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