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
2004-12-3075076475076411,500764
2004-12-2972576072576023,000760
2004-12-287457457307458,000745
2004-12-2774874872574536,500745
2004-12-2475176973974823,000748
2004-12-2272074571673924,500739
2004-12-217027107027055,500705
2004-12-207037207027205,500720
2004-12-177207207107188,500718
2004-12-1673074072572510,000725
2004-12-1570072070072013,500720
2004-12-146807006807006,000700
2004-12-1368068566066012,500660
2004-12-106856906806907,000690
2004-12-0969569568569012,000690
2004-12-0870070069070018,500700
2004-12-0770771570070315,500703
2004-12-067157157107109,000710
2004-12-0373173672072031,000720
2004-12-0271573071572818,000728
2004-12-017337337057158,000715
2004-11-307507507357356,500735
2004-11-2974078974075016,500750
2004-11-267507507357406,000740
2004-11-257607697507694,000769
2004-11-247527777507606,000760
2004-11-2275075574074211,500742
2004-11-197807807607802,500780
2004-11-187807907807903,000790
2004-11-177817907817902,000790
2004-11-168008157998136,000813
2004-11-1579080079079910,500799
2004-11-128008007907903,000790
2004-11-1182082081081010,500810
2004-11-1081983081582033,500820
2004-11-0978081978081917,000819
2004-11-087757807657805,500780
2004-11-0578578576077524,000775
2004-11-0473677573676013,500760
2004-11-0275075071273610,000736
2004-11-017617617307304,500730
2004-10-297617667507659,500765
2004-10-288018108008005,000800
2004-10-2780081079580010,000800
2004-10-267958007907954,000795
2004-10-257607757557754,000775
2004-10-2276076074575010,500750
2004-10-217607607607602,500760
2004-10-198158158008004,000800
2004-10-1582482581082510,000825
2004-10-148248248168249,000824
2004-10-138268268158268,500826
2004-10-128108258008257,500825
2004-10-088038208008204,000820
2004-10-058418488308314,500831
2004-10-0481085081084013,000840
2004-10-017918307918059,500805
2004-09-307517907517902,500790
2004-09-297417807417509,000750
2004-09-287907907807818,500781
2004-09-2781481580080014,500800
2004-09-2483083080082012,500820
2004-09-228808808458463,000846
2004-09-219009008858865,000886
2004-09-1790490590090112,000901
2004-09-169019209009018,500901
2004-09-159209219109108,500910
2004-09-149269269169205,000920
2004-09-139309359259264,500926
2004-09-109609609159367,500936
2004-09-099699709699702,000970
2004-09-0895097094996910,500969
2004-09-0796096095095013,500950
2004-09-069509609509556,000955
2004-09-0392596092595018,500950
2004-09-029489489109249,000924
2004-09-0196196193095010,500950
2004-08-319609659609604,500960
2004-08-309809809809807,000980
2004-08-279751,00097599125,500991
2004-08-269859879859855,500985
2004-08-259909909869866,000986
2004-08-2499199198698610,000986
2004-08-239959959929926,000992
2004-08-209909959909952,500995
2004-08-1999199598699017,000990
2004-08-1899199199099110,000991
2004-08-171,0101,0109909909,000990
2004-08-161,0001,0001,0001,0001,5001,000
2004-08-131,0001,0001,0001,0007,5001,000
2004-08-121,0101,0301,0101,0207,5001,020
2004-08-111,0201,0201,0101,0105,0001,010
2004-08-101,0201,0301,0201,02010,5001,020
2004-08-091,0001,0001,0001,0003,0001,000
2004-08-061,0301,0301,0001,00017,5001,000
2004-08-051,0201,0301,0001,03026,0001,030
2004-08-049801,0009701,00032,5001,000
2004-08-031,0301,03098098115,000981
2004-08-021,0401,0401,0301,0302,5001,030
2004-07-309701,0409701,0408,5001,040
2004-07-291,0001,02097097042,000970
2004-07-281,0301,04099099032,000990
2004-07-271,0501,0601,0301,03020,5001,030
2004-07-261,0801,1101,0501,07041,0001,070
2004-07-231,1001,1001,0601,10029,5001,100
2004-07-221,0401,1001,0301,10047,5001,100
2004-07-211,0201,0601,0101,05028,5001,050
2004-07-201,0501,0501,0201,02016,0001,020
2004-07-161,0501,0501,0301,05024,5001,050
2004-07-151,1301,1301,0501,06040,0001,060
2004-07-141,0801,1601,0701,140203,0001,140
2004-07-131,0101,0701,0001,06034,5001,060
2004-07-121,0001,0109911,00013,0001,000
2004-07-0998999098098120,500981
2004-07-089901,00099099016,000990
2004-07-079921,0009801,00017,5001,000
2004-07-061,0101,02099299224,000992
2004-07-051,0101,0501,0001,01031,0001,010
2004-07-021,0301,0301,0001,03017,5001,030
2004-07-011,0501,0501,0101,03029,0001,030
2004-06-301,0501,0501,0301,03032,5001,030
2004-06-291,0401,0701,0201,05038,0001,050
2004-06-281,0401,0901,0401,04088,0001,040
2004-06-251,0001,0401,0001,04034,5001,040
2004-06-241,0101,03098298337,000983
2004-06-231,0501,0509991,00067,5001,000
2004-06-221,0301,0601,0001,040169,5001,040
2004-06-219351,0209251,020143,5001,020
2004-06-18895960895920156,000920
2004-06-1789089088989047,000890
2004-06-1689089988689044,000890
2004-06-1590090089089020,500890
2004-06-1490690690090020,000900
2004-06-1191591589090023,500900
2004-06-1090091990091069,500910
2004-06-0988089087089015,500890
2004-06-088808808718803,500880
2004-06-0787087086587023,500870
2004-06-0490090087087020,500870
2004-06-0391091089590047,500900
2004-06-0289090088590026,000900
2004-06-0187988587687837,000878
2004-05-3187987987587716,000877
2004-05-2890090088088142,500881
2004-05-278859008858909,500890
2004-05-2688592088588521,000885
2004-05-2590190188588518,500885
2004-05-2494094090190188,500901
2004-05-2183084081084010,000840
2004-05-2076583076583017,000830
2004-05-1975076074975023,500750
2004-05-1875075274974938,000749
2004-05-1780580575576023,500760
2004-05-1482983080080524,500805
2004-05-1385585584084224,500842
2004-05-1287087086086512,000865
2004-05-1187087085185633,000856
2004-05-1091991987088058,500880
2004-05-0788091087091035,000910
2004-05-0688189588088041,000880
2004-04-3089089087588032,000880
2004-04-2890290289089044,500890
2004-04-2790090086588054,500880
2004-04-2694096089189182,000891
2004-04-23950980863930210,000930
2004-04-22810900810900301,500900
2004-04-21769800760800137,500800
2004-04-2073077072073189,500731
2004-04-1969471069071056,000710
2004-04-1668969067568738,000687
2004-04-15676690650679106,000679
2004-04-1467867865667520,500675
2004-04-1365867565767527,000675
2004-04-1264166364165812,000658
2004-04-0966066064164120,500641
2004-04-0867367365666326,000663
2004-04-0769069067068028,500680
2004-04-0669769766769337,500693
2004-04-05666700661698123,000698
2004-04-02626660626659118,000659
2004-04-0159362559362189,500621
2004-03-315935975905977,000597
2004-03-3060161058559047,000590
2004-03-2959559859459827,000598
2004-03-2660061059559518,500595
2004-03-2560360359760017,500600
2004-03-2460760760060111,500601
2004-03-2361061060060624,500606
2004-03-2261061060061015,000610
2004-03-1961661660161011,000610
2004-03-1862862860061632,500616
2004-03-1762462862062842,000628
2004-03-1662062561562459,000624
2004-03-156036156036158,000615
2004-03-1260560560060311,000603
2004-03-1161361360160510,000605
2004-03-106056106026107,000610
2004-03-0961061060560512,000605
2004-03-086106146076116,500611
2004-03-0560260560160116,000601
2004-03-046056056016012,000601
2004-03-0360560560060511,500605
2004-03-0260060560060549,500605
2004-03-0160760760060014,000600
2004-02-276176186066069,500606
2004-02-2660561760561722,500617
2004-02-2560561060560513,000605
2004-02-2462062060460423,500604
2004-02-236206256206207,000620
2004-02-206106156106152,000615
2004-02-1961562061061018,000610
2004-02-186206206156157,000615
2004-02-1761062561062015,500620
2004-02-1662162562062075,500620
2004-02-1361962061962026,000620
2004-02-126056106016107,500610
2004-02-1060260260160114,000601
2004-02-0961561560060011,500600
2004-02-0662562560560516,000605
2004-02-0561162561162512,000625
2004-02-046026206026106,500610
2004-02-036206206006005,500600
2004-02-026206206206203,500620
2004-01-306456506306305,500630
2004-01-2965066064164522,500645
2004-01-2865066064066021,000660
2004-01-2767567564565041,500650
2004-01-26600690600670108,500670
2004-01-2358560058260025,500600
2004-01-2260060058558526,000585
2004-01-2160560559560036,000600
2004-01-2060961060160513,500605
2004-01-1960062059061041,000610
2004-01-1659559558059020,000590
2004-01-1560060259559513,000595
2004-01-1459560059060014,500600
2004-01-1358560558059035,500590
2004-01-0958558558058016,000580
2004-01-0858059058058514,500585
2004-01-0760060057158025,000580
2004-01-0660260559560037,000600
2004-01-0560560559660021,000600

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