6145 NITTOKU(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 750 | 764 | 750 | 764 | 11,500 | 764 |
2004-12-29 | 725 | 760 | 725 | 760 | 23,000 | 760 |
2004-12-28 | 745 | 745 | 730 | 745 | 8,000 | 745 |
2004-12-27 | 748 | 748 | 725 | 745 | 36,500 | 745 |
2004-12-24 | 751 | 769 | 739 | 748 | 23,000 | 748 |
2004-12-22 | 720 | 745 | 716 | 739 | 24,500 | 739 |
2004-12-21 | 702 | 710 | 702 | 705 | 5,500 | 705 |
2004-12-20 | 703 | 720 | 702 | 720 | 5,500 | 720 |
2004-12-17 | 720 | 720 | 710 | 718 | 8,500 | 718 |
2004-12-16 | 730 | 740 | 725 | 725 | 10,000 | 725 |
2004-12-15 | 700 | 720 | 700 | 720 | 13,500 | 720 |
2004-12-14 | 680 | 700 | 680 | 700 | 6,000 | 700 |
2004-12-13 | 680 | 685 | 660 | 660 | 12,500 | 660 |
2004-12-10 | 685 | 690 | 680 | 690 | 7,000 | 690 |
2004-12-09 | 695 | 695 | 685 | 690 | 12,000 | 690 |
2004-12-08 | 700 | 700 | 690 | 700 | 18,500 | 700 |
2004-12-07 | 707 | 715 | 700 | 703 | 15,500 | 703 |
2004-12-06 | 715 | 715 | 710 | 710 | 9,000 | 710 |
2004-12-03 | 731 | 736 | 720 | 720 | 31,000 | 720 |
2004-12-02 | 715 | 730 | 715 | 728 | 18,000 | 728 |
2004-12-01 | 733 | 733 | 705 | 715 | 8,000 | 715 |
2004-11-30 | 750 | 750 | 735 | 735 | 6,500 | 735 |
2004-11-29 | 740 | 789 | 740 | 750 | 16,500 | 750 |
2004-11-26 | 750 | 750 | 735 | 740 | 6,000 | 740 |
2004-11-25 | 760 | 769 | 750 | 769 | 4,000 | 769 |
2004-11-24 | 752 | 777 | 750 | 760 | 6,000 | 760 |
2004-11-22 | 750 | 755 | 740 | 742 | 11,500 | 742 |
2004-11-19 | 780 | 780 | 760 | 780 | 2,500 | 780 |
2004-11-18 | 780 | 790 | 780 | 790 | 3,000 | 790 |
2004-11-17 | 781 | 790 | 781 | 790 | 2,000 | 790 |
2004-11-16 | 800 | 815 | 799 | 813 | 6,000 | 813 |
2004-11-15 | 790 | 800 | 790 | 799 | 10,500 | 799 |
2004-11-12 | 800 | 800 | 790 | 790 | 3,000 | 790 |
2004-11-11 | 820 | 820 | 810 | 810 | 10,500 | 810 |
2004-11-10 | 819 | 830 | 815 | 820 | 33,500 | 820 |
2004-11-09 | 780 | 819 | 780 | 819 | 17,000 | 819 |
2004-11-08 | 775 | 780 | 765 | 780 | 5,500 | 780 |
2004-11-05 | 785 | 785 | 760 | 775 | 24,000 | 775 |
2004-11-04 | 736 | 775 | 736 | 760 | 13,500 | 760 |
2004-11-02 | 750 | 750 | 712 | 736 | 10,000 | 736 |
2004-11-01 | 761 | 761 | 730 | 730 | 4,500 | 730 |
2004-10-29 | 761 | 766 | 750 | 765 | 9,500 | 765 |
2004-10-28 | 801 | 810 | 800 | 800 | 5,000 | 800 |
2004-10-27 | 800 | 810 | 795 | 800 | 10,000 | 800 |
2004-10-26 | 795 | 800 | 790 | 795 | 4,000 | 795 |
2004-10-25 | 760 | 775 | 755 | 775 | 4,000 | 775 |
2004-10-22 | 760 | 760 | 745 | 750 | 10,500 | 750 |
2004-10-21 | 760 | 760 | 760 | 760 | 2,500 | 760 |
2004-10-19 | 815 | 815 | 800 | 800 | 4,000 | 800 |
2004-10-15 | 824 | 825 | 810 | 825 | 10,000 | 825 |
2004-10-14 | 824 | 824 | 816 | 824 | 9,000 | 824 |
2004-10-13 | 826 | 826 | 815 | 826 | 8,500 | 826 |
2004-10-12 | 810 | 825 | 800 | 825 | 7,500 | 825 |
2004-10-08 | 803 | 820 | 800 | 820 | 4,000 | 820 |
2004-10-05 | 841 | 848 | 830 | 831 | 4,500 | 831 |
2004-10-04 | 810 | 850 | 810 | 840 | 13,000 | 840 |
2004-10-01 | 791 | 830 | 791 | 805 | 9,500 | 805 |
2004-09-30 | 751 | 790 | 751 | 790 | 2,500 | 790 |
2004-09-29 | 741 | 780 | 741 | 750 | 9,000 | 750 |
2004-09-28 | 790 | 790 | 780 | 781 | 8,500 | 781 |
2004-09-27 | 814 | 815 | 800 | 800 | 14,500 | 800 |
2004-09-24 | 830 | 830 | 800 | 820 | 12,500 | 820 |
2004-09-22 | 880 | 880 | 845 | 846 | 3,000 | 846 |
2004-09-21 | 900 | 900 | 885 | 886 | 5,000 | 886 |
2004-09-17 | 904 | 905 | 900 | 901 | 12,000 | 901 |
2004-09-16 | 901 | 920 | 900 | 901 | 8,500 | 901 |
2004-09-15 | 920 | 921 | 910 | 910 | 8,500 | 910 |
2004-09-14 | 926 | 926 | 916 | 920 | 5,000 | 920 |
2004-09-13 | 930 | 935 | 925 | 926 | 4,500 | 926 |
2004-09-10 | 960 | 960 | 915 | 936 | 7,500 | 936 |
2004-09-09 | 969 | 970 | 969 | 970 | 2,000 | 970 |
2004-09-08 | 950 | 970 | 949 | 969 | 10,500 | 969 |
2004-09-07 | 960 | 960 | 950 | 950 | 13,500 | 950 |
2004-09-06 | 950 | 960 | 950 | 955 | 6,000 | 955 |
2004-09-03 | 925 | 960 | 925 | 950 | 18,500 | 950 |
2004-09-02 | 948 | 948 | 910 | 924 | 9,000 | 924 |
2004-09-01 | 961 | 961 | 930 | 950 | 10,500 | 950 |
2004-08-31 | 960 | 965 | 960 | 960 | 4,500 | 960 |
2004-08-30 | 980 | 980 | 980 | 980 | 7,000 | 980 |
2004-08-27 | 975 | 1,000 | 975 | 991 | 25,500 | 991 |
2004-08-26 | 985 | 987 | 985 | 985 | 5,500 | 985 |
2004-08-25 | 990 | 990 | 986 | 986 | 6,000 | 986 |
2004-08-24 | 991 | 991 | 986 | 986 | 10,000 | 986 |
2004-08-23 | 995 | 995 | 992 | 992 | 6,000 | 992 |
2004-08-20 | 990 | 995 | 990 | 995 | 2,500 | 995 |
2004-08-19 | 991 | 995 | 986 | 990 | 17,000 | 990 |
2004-08-18 | 991 | 991 | 990 | 991 | 10,000 | 991 |
2004-08-17 | 1,010 | 1,010 | 990 | 990 | 9,000 | 990 |
2004-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
2004-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,500 | 1,000 |
2004-08-12 | 1,010 | 1,030 | 1,010 | 1,020 | 7,500 | 1,020 |
2004-08-11 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
2004-08-10 | 1,020 | 1,030 | 1,020 | 1,020 | 10,500 | 1,020 |
2004-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
2004-08-06 | 1,030 | 1,030 | 1,000 | 1,000 | 17,500 | 1,000 |
2004-08-05 | 1,020 | 1,030 | 1,000 | 1,030 | 26,000 | 1,030 |
2004-08-04 | 980 | 1,000 | 970 | 1,000 | 32,500 | 1,000 |
2004-08-03 | 1,030 | 1,030 | 980 | 981 | 15,000 | 981 |
2004-08-02 | 1,040 | 1,040 | 1,030 | 1,030 | 2,500 | 1,030 |
2004-07-30 | 970 | 1,040 | 970 | 1,040 | 8,500 | 1,040 |
2004-07-29 | 1,000 | 1,020 | 970 | 970 | 42,000 | 970 |
2004-07-28 | 1,030 | 1,040 | 990 | 990 | 32,000 | 990 |
2004-07-27 | 1,050 | 1,060 | 1,030 | 1,030 | 20,500 | 1,030 |
2004-07-26 | 1,080 | 1,110 | 1,050 | 1,070 | 41,000 | 1,070 |
2004-07-23 | 1,100 | 1,100 | 1,060 | 1,100 | 29,500 | 1,100 |
2004-07-22 | 1,040 | 1,100 | 1,030 | 1,100 | 47,500 | 1,100 |
2004-07-21 | 1,020 | 1,060 | 1,010 | 1,050 | 28,500 | 1,050 |
2004-07-20 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 | 1,020 |
2004-07-16 | 1,050 | 1,050 | 1,030 | 1,050 | 24,500 | 1,050 |
2004-07-15 | 1,130 | 1,130 | 1,050 | 1,060 | 40,000 | 1,060 |
2004-07-14 | 1,080 | 1,160 | 1,070 | 1,140 | 203,000 | 1,140 |
2004-07-13 | 1,010 | 1,070 | 1,000 | 1,060 | 34,500 | 1,060 |
2004-07-12 | 1,000 | 1,010 | 991 | 1,000 | 13,000 | 1,000 |
2004-07-09 | 989 | 990 | 980 | 981 | 20,500 | 981 |
2004-07-08 | 990 | 1,000 | 990 | 990 | 16,000 | 990 |
2004-07-07 | 992 | 1,000 | 980 | 1,000 | 17,500 | 1,000 |
2004-07-06 | 1,010 | 1,020 | 992 | 992 | 24,000 | 992 |
2004-07-05 | 1,010 | 1,050 | 1,000 | 1,010 | 31,000 | 1,010 |
2004-07-02 | 1,030 | 1,030 | 1,000 | 1,030 | 17,500 | 1,030 |
2004-07-01 | 1,050 | 1,050 | 1,010 | 1,030 | 29,000 | 1,030 |
2004-06-30 | 1,050 | 1,050 | 1,030 | 1,030 | 32,500 | 1,030 |
2004-06-29 | 1,040 | 1,070 | 1,020 | 1,050 | 38,000 | 1,050 |
2004-06-28 | 1,040 | 1,090 | 1,040 | 1,040 | 88,000 | 1,040 |
2004-06-25 | 1,000 | 1,040 | 1,000 | 1,040 | 34,500 | 1,040 |
2004-06-24 | 1,010 | 1,030 | 982 | 983 | 37,000 | 983 |
2004-06-23 | 1,050 | 1,050 | 999 | 1,000 | 67,500 | 1,000 |
2004-06-22 | 1,030 | 1,060 | 1,000 | 1,040 | 169,500 | 1,040 |
2004-06-21 | 935 | 1,020 | 925 | 1,020 | 143,500 | 1,020 |
2004-06-18 | 895 | 960 | 895 | 920 | 156,000 | 920 |
2004-06-17 | 890 | 890 | 889 | 890 | 47,000 | 890 |
2004-06-16 | 890 | 899 | 886 | 890 | 44,000 | 890 |
2004-06-15 | 900 | 900 | 890 | 890 | 20,500 | 890 |
2004-06-14 | 906 | 906 | 900 | 900 | 20,000 | 900 |
2004-06-11 | 915 | 915 | 890 | 900 | 23,500 | 900 |
2004-06-10 | 900 | 919 | 900 | 910 | 69,500 | 910 |
2004-06-09 | 880 | 890 | 870 | 890 | 15,500 | 890 |
2004-06-08 | 880 | 880 | 871 | 880 | 3,500 | 880 |
2004-06-07 | 870 | 870 | 865 | 870 | 23,500 | 870 |
2004-06-04 | 900 | 900 | 870 | 870 | 20,500 | 870 |
2004-06-03 | 910 | 910 | 895 | 900 | 47,500 | 900 |
2004-06-02 | 890 | 900 | 885 | 900 | 26,000 | 900 |
2004-06-01 | 879 | 885 | 876 | 878 | 37,000 | 878 |
2004-05-31 | 879 | 879 | 875 | 877 | 16,000 | 877 |
2004-05-28 | 900 | 900 | 880 | 881 | 42,500 | 881 |
2004-05-27 | 885 | 900 | 885 | 890 | 9,500 | 890 |
2004-05-26 | 885 | 920 | 885 | 885 | 21,000 | 885 |
2004-05-25 | 901 | 901 | 885 | 885 | 18,500 | 885 |
2004-05-24 | 940 | 940 | 901 | 901 | 88,500 | 901 |
2004-05-21 | 830 | 840 | 810 | 840 | 10,000 | 840 |
2004-05-20 | 765 | 830 | 765 | 830 | 17,000 | 830 |
2004-05-19 | 750 | 760 | 749 | 750 | 23,500 | 750 |
2004-05-18 | 750 | 752 | 749 | 749 | 38,000 | 749 |
2004-05-17 | 805 | 805 | 755 | 760 | 23,500 | 760 |
2004-05-14 | 829 | 830 | 800 | 805 | 24,500 | 805 |
2004-05-13 | 855 | 855 | 840 | 842 | 24,500 | 842 |
2004-05-12 | 870 | 870 | 860 | 865 | 12,000 | 865 |
2004-05-11 | 870 | 870 | 851 | 856 | 33,000 | 856 |
2004-05-10 | 919 | 919 | 870 | 880 | 58,500 | 880 |
2004-05-07 | 880 | 910 | 870 | 910 | 35,000 | 910 |
2004-05-06 | 881 | 895 | 880 | 880 | 41,000 | 880 |
2004-04-30 | 890 | 890 | 875 | 880 | 32,000 | 880 |
2004-04-28 | 902 | 902 | 890 | 890 | 44,500 | 890 |
2004-04-27 | 900 | 900 | 865 | 880 | 54,500 | 880 |
2004-04-26 | 940 | 960 | 891 | 891 | 82,000 | 891 |
2004-04-23 | 950 | 980 | 863 | 930 | 210,000 | 930 |
2004-04-22 | 810 | 900 | 810 | 900 | 301,500 | 900 |
2004-04-21 | 769 | 800 | 760 | 800 | 137,500 | 800 |
2004-04-20 | 730 | 770 | 720 | 731 | 89,500 | 731 |
2004-04-19 | 694 | 710 | 690 | 710 | 56,000 | 710 |
2004-04-16 | 689 | 690 | 675 | 687 | 38,000 | 687 |
2004-04-15 | 676 | 690 | 650 | 679 | 106,000 | 679 |
2004-04-14 | 678 | 678 | 656 | 675 | 20,500 | 675 |
2004-04-13 | 658 | 675 | 657 | 675 | 27,000 | 675 |
2004-04-12 | 641 | 663 | 641 | 658 | 12,000 | 658 |
2004-04-09 | 660 | 660 | 641 | 641 | 20,500 | 641 |
2004-04-08 | 673 | 673 | 656 | 663 | 26,000 | 663 |
2004-04-07 | 690 | 690 | 670 | 680 | 28,500 | 680 |
2004-04-06 | 697 | 697 | 667 | 693 | 37,500 | 693 |
2004-04-05 | 666 | 700 | 661 | 698 | 123,000 | 698 |
2004-04-02 | 626 | 660 | 626 | 659 | 118,000 | 659 |
2004-04-01 | 593 | 625 | 593 | 621 | 89,500 | 621 |
2004-03-31 | 593 | 597 | 590 | 597 | 7,000 | 597 |
2004-03-30 | 601 | 610 | 585 | 590 | 47,000 | 590 |
2004-03-29 | 595 | 598 | 594 | 598 | 27,000 | 598 |
2004-03-26 | 600 | 610 | 595 | 595 | 18,500 | 595 |
2004-03-25 | 603 | 603 | 597 | 600 | 17,500 | 600 |
2004-03-24 | 607 | 607 | 600 | 601 | 11,500 | 601 |
2004-03-23 | 610 | 610 | 600 | 606 | 24,500 | 606 |
2004-03-22 | 610 | 610 | 600 | 610 | 15,000 | 610 |
2004-03-19 | 616 | 616 | 601 | 610 | 11,000 | 610 |
2004-03-18 | 628 | 628 | 600 | 616 | 32,500 | 616 |
2004-03-17 | 624 | 628 | 620 | 628 | 42,000 | 628 |
2004-03-16 | 620 | 625 | 615 | 624 | 59,000 | 624 |
2004-03-15 | 603 | 615 | 603 | 615 | 8,000 | 615 |
2004-03-12 | 605 | 605 | 600 | 603 | 11,000 | 603 |
2004-03-11 | 613 | 613 | 601 | 605 | 10,000 | 605 |
2004-03-10 | 605 | 610 | 602 | 610 | 7,000 | 610 |
2004-03-09 | 610 | 610 | 605 | 605 | 12,000 | 605 |
2004-03-08 | 610 | 614 | 607 | 611 | 6,500 | 611 |
2004-03-05 | 602 | 605 | 601 | 601 | 16,000 | 601 |
2004-03-04 | 605 | 605 | 601 | 601 | 2,000 | 601 |
2004-03-03 | 605 | 605 | 600 | 605 | 11,500 | 605 |
2004-03-02 | 600 | 605 | 600 | 605 | 49,500 | 605 |
2004-03-01 | 607 | 607 | 600 | 600 | 14,000 | 600 |
2004-02-27 | 617 | 618 | 606 | 606 | 9,500 | 606 |
2004-02-26 | 605 | 617 | 605 | 617 | 22,500 | 617 |
2004-02-25 | 605 | 610 | 605 | 605 | 13,000 | 605 |
2004-02-24 | 620 | 620 | 604 | 604 | 23,500 | 604 |
2004-02-23 | 620 | 625 | 620 | 620 | 7,000 | 620 |
2004-02-20 | 610 | 615 | 610 | 615 | 2,000 | 615 |
2004-02-19 | 615 | 620 | 610 | 610 | 18,000 | 610 |
2004-02-18 | 620 | 620 | 615 | 615 | 7,000 | 615 |
2004-02-17 | 610 | 625 | 610 | 620 | 15,500 | 620 |
2004-02-16 | 621 | 625 | 620 | 620 | 75,500 | 620 |
2004-02-13 | 619 | 620 | 619 | 620 | 26,000 | 620 |
2004-02-12 | 605 | 610 | 601 | 610 | 7,500 | 610 |
2004-02-10 | 602 | 602 | 601 | 601 | 14,000 | 601 |
2004-02-09 | 615 | 615 | 600 | 600 | 11,500 | 600 |
2004-02-06 | 625 | 625 | 605 | 605 | 16,000 | 605 |
2004-02-05 | 611 | 625 | 611 | 625 | 12,000 | 625 |
2004-02-04 | 602 | 620 | 602 | 610 | 6,500 | 610 |
2004-02-03 | 620 | 620 | 600 | 600 | 5,500 | 600 |
2004-02-02 | 620 | 620 | 620 | 620 | 3,500 | 620 |
2004-01-30 | 645 | 650 | 630 | 630 | 5,500 | 630 |
2004-01-29 | 650 | 660 | 641 | 645 | 22,500 | 645 |
2004-01-28 | 650 | 660 | 640 | 660 | 21,000 | 660 |
2004-01-27 | 675 | 675 | 645 | 650 | 41,500 | 650 |
2004-01-26 | 600 | 690 | 600 | 670 | 108,500 | 670 |
2004-01-23 | 585 | 600 | 582 | 600 | 25,500 | 600 |
2004-01-22 | 600 | 600 | 585 | 585 | 26,000 | 585 |
2004-01-21 | 605 | 605 | 595 | 600 | 36,000 | 600 |
2004-01-20 | 609 | 610 | 601 | 605 | 13,500 | 605 |
2004-01-19 | 600 | 620 | 590 | 610 | 41,000 | 610 |
2004-01-16 | 595 | 595 | 580 | 590 | 20,000 | 590 |
2004-01-15 | 600 | 602 | 595 | 595 | 13,000 | 595 |
2004-01-14 | 595 | 600 | 590 | 600 | 14,500 | 600 |
2004-01-13 | 585 | 605 | 580 | 590 | 35,500 | 590 |
2004-01-09 | 585 | 585 | 580 | 580 | 16,000 | 580 |
2004-01-08 | 580 | 590 | 580 | 585 | 14,500 | 585 |
2004-01-07 | 600 | 600 | 571 | 580 | 25,000 | 580 |
2004-01-06 | 602 | 605 | 595 | 600 | 37,000 | 600 |
2004-01-05 | 605 | 605 | 596 | 600 | 21,000 | 600 |
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