6145 NITTOKU(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,450	1,500	1,400	1,500	43,000	1,500
2005-12-29	1,490	1,490	1,450	1,450	54,500	1,450
2005-12-28	1,322	1,500	1,300	1,490	122,500	1,490
2005-12-27	1,320	1,325	1,300	1,325	36,500	1,325
2005-12-26	1,231	1,326	1,231	1,320	88,000	1,320
2005-12-22	1,201	1,248	1,201	1,225	31,500	1,225
2005-12-21	1,190	1,200	1,170	1,200	60,000	1,200
2005-12-20	1,190	1,191	1,170	1,170	42,000	1,170
2005-12-19	1,150	1,190	1,150	1,190	85,500	1,190
2005-12-16	1,142	1,165	1,142	1,150	139,000	1,150
2005-12-15	1,150	1,167	1,120	1,162	63,000	1,162
2005-12-14	1,142	1,158	1,135	1,153	94,000	1,153
2005-12-13	1,159	1,160	1,120	1,142	31,500	1,142
2005-12-12	1,108	1,159	1,108	1,145	89,500	1,145
2005-12-09	1,098	1,111	1,081	1,108	57,500	1,108
2005-12-08	1,120	1,120	1,075	1,098	58,500	1,098
2005-12-07	1,140	1,167	1,110	1,125	73,000	1,125
2005-12-06	1,070	1,125	1,070	1,100	144,000	1,100
2005-12-05	1,017	1,050	1,006	1,050	140,000	1,050
2005-12-02	1,005	1,028	1,005	1,011	73,500	1,011
2005-12-01	1,011	1,015	991	1,005	79,500	1,005
2005-11-30	956	1,010	956	1,010	88,000	1,010
2005-11-29	970	970	953	953	37,000	953
2005-11-28	953	965	950	965	21,000	965
2005-11-25	949	959	941	952	22,000	952
2005-11-24	910	940	910	933	61,500	933
2005-11-22	910	910	880	900	39,000	900
2005-11-21	920	931	910	912	22,500	912
2005-11-18	922	935	918	930	12,000	930
2005-11-17	928	930	921	921	4,500	921
2005-11-16	929	929	928	928	4,500	928
2005-11-15	953	953	926	930	12,000	930
2005-11-14	959	959	940	953	5,500	953
2005-11-11	924	936	924	935	10,000	935
2005-11-10	921	945	921	923	20,500	923
2005-11-09	933	934	921	921	10,500	921
2005-11-08	933	935	910	933	29,500	933
2005-11-07	965	965	907	933	33,000	933
2005-11-04	969	975	965	965	57,500	965
2005-11-02	962	970	962	969	21,000	969
2005-11-01	972	987	970	970	12,000	970
2005-10-31	970	990	965	975	14,500	975
2005-10-28	971	980	961	980	5,500	980
2005-10-27	979	984	978	984	19,000	984
2005-10-26	968	978	968	978	11,500	978
2005-10-25	963	965	962	963	8,000	963
2005-10-24	981	982	955	961	29,500	961
2005-10-21	997	997	980	981	31,000	981
2005-10-20	997	999	982	997	35,000	997
2005-10-19	995	997	975	997	32,500	997
2005-10-18	986	990	986	988	19,500	988
2005-10-17	995	995	986	986	27,000	986
2005-10-14	959	980	959	975	42,500	975
2005-10-13	959	963	955	958	29,000	958
2005-10-12	952	962	952	959	20,000	959
2005-10-11	962	962	950	962	11,000	962
2005-10-07	918	935	917	935	33,000	935
2005-10-06	925	926	916	918	16,000	918
2005-10-05	925	930	923	926	31,000	926
2005-10-04	940	943	921	921	19,500	921
2005-10-03	940	940	906	910	30,000	910
2005-09-30	950	950	921	933	14,500	933
2005-09-29	985	994	970	970	41,500	970
2005-09-28	995	1,010	990	1,000	59,000	1,000
2005-09-27	984	1,015	984	1,000	29,000	1,000
2005-09-26	970	1,000	970	1,000	23,000	1,000
2005-09-22	1,003	1,010	980	1,000	43,500	1,000
2005-09-21	1,010	1,035	999	1,005	50,000	1,005
2005-09-20	998	1,029	998	1,029	58,500	1,029
2005-09-16	980	1,014	980	998	96,500	998
2005-09-15	966	982	960	980	74,500	980
2005-09-14	930	967	914	955	73,000	955
2005-09-13	910	920	905	920	25,000	920
2005-09-12	875	909	875	900	22,500	900
2005-09-09	870	875	870	870	8,500	870
2005-09-08	878	878	865	870	4,500	870
2005-09-07	875	875	852	852	20,500	852
2005-09-06	880	880	870	870	7,000	870
2005-09-05	905	905	861	870	23,500	870
2005-09-02	900	905	900	905	30,000	905
2005-09-01	910	911	885	900	47,000	900
2005-08-31	889	906	880	900	57,500	900
2005-08-30	874	889	873	883	50,000	883
2005-08-29	856	870	852	870	55,000	870
2005-08-26	800	835	800	832	33,500	832
2005-08-25	795	838	789	790	191,000	790
2005-08-24	826	830	781	789	37,000	789
2005-08-23	835	852	825	826	47,000	826
2005-08-22	840	840	830	832	49,500	832
2005-08-19	844	844	836	836	24,000	836
2005-08-18	845	865	844	844	32,500	844
2005-08-17	845	860	845	845	12,000	845
2005-08-16	858	860	835	845	8,000	845
2005-08-15	860	860	857	860	11,500	860
2005-08-12	880	880	860	860	13,000	860
2005-08-11	870	882	870	870	14,000	870
2005-08-10	884	900	870	870	64,500	870
2005-08-09	871	899	871	885	15,000	885
2005-08-08	865	875	830	870	35,500	870
2005-08-05	920	925	920	925	1,000	925
2005-08-04	937	937	919	920	7,500	920
2005-08-03	965	965	930	945	20,500	945
2005-08-02	970	975	970	970	11,000	970
2005-08-01	976	976	970	975	9,000	975
2005-07-29	975	976	975	976	1,500	976
2005-07-28	970	980	970	975	4,500	975
2005-07-27	970	978	970	970	6,000	970
2005-07-26	956	970	956	970	7,500	970
2005-07-25	969	991	965	966	34,000	966
2005-07-22	985	985	970	975	7,000	975
2005-07-21	995	999	985	987	10,000	987
2005-07-20	974	999	972	980	25,500	980
2005-07-19	991	1,000	975	979	18,500	979
2005-07-15	951	994	951	990	55,500	990
2005-07-14	950	951	942	950	18,000	950
2005-07-13	955	955	948	950	24,500	950
2005-07-12	920	949	920	941	32,500	941
2005-07-11	909	909	905	908	32,000	908
2005-07-08	903	912	903	907	21,000	907
2005-07-07	902	904	900	903	7,500	903
2005-07-06	910	910	902	905	8,500	905
2005-07-05	920	920	900	910	18,500	910
2005-07-04	930	935	920	920	15,500	920
2005-07-01	940	940	935	935	9,000	935
2005-06-30	941	945	940	945	30,000	945
2005-06-29	930	939	930	939	12,000	939
2005-06-28	930	930	930	930	14,000	930
2005-06-27	930	930	920	920	8,000	920
2005-06-24	939	939	929	939	7,000	939
2005-06-23	940	940	930	940	5,500	940
2005-06-22	940	950	926	941	14,000	941
2005-06-21	918	940	918	940	15,000	940
2005-06-20	920	929	920	928	8,000	928
2005-06-17	900	915	900	915	10,000	915
2005-06-16	911	920	891	895	76,500	895
2005-06-15	949	949	905	905	27,500	905
2005-06-14	940	949	940	949	8,000	949
2005-06-13	930	930	930	930	1,500	930
2005-06-10	905	915	865	910	14,000	910
2005-06-09	900	910	900	900	14,500	900
2005-06-08	912	920	910	910	11,500	910
2005-06-07	918	922	910	910	14,000	910
2005-06-06	947	949	906	916	7,000	916
2005-06-03	935	947	931	947	4,500	947
2005-06-02	951	951	950	951	3,000	951
2005-06-01	950	960	950	950	5,500	950
2005-05-31	948	950	948	950	1,500	950
2005-05-30	951	951	925	948	8,500	948
2005-05-27	959	959	950	950	2,000	950
2005-05-26	947	960	940	959	10,000	959
2005-05-25	969	969	933	933	2,500	933
2005-05-24	969	970	960	970	5,000	970
2005-05-23	970	970	924	970	20,000	970
2005-05-20	980	1,000	980	1,000	7,000	1,000
2005-05-19	1,000	1,000	980	1,000	7,000	1,000
2005-05-18	1,000	1,000	962	962	5,500	962
2005-05-17	980	981	960	975	17,000	975
2005-05-16	982	990	979	980	21,500	980
2005-05-13	980	993	980	982	27,500	982
2005-05-12	1,016	1,016	982	982	33,000	982
2005-05-11	1,014	1,030	1,014	1,020	12,500	1,020
2005-05-10	1,025	1,030	1,010	1,020	20,500	1,020
2005-05-09	1,049	1,049	1,025	1,025	8,500	1,025
2005-05-06	1,030	1,049	1,030	1,049	7,500	1,049
2005-05-02	1,059	1,060	1,012	1,060	14,000	1,060
2005-04-28	1,010	1,069	1,010	1,069	31,000	1,069
2005-04-27	1,078	1,078	1,060	1,070	9,000	1,070
2005-04-26	1,060	1,080	1,060	1,080	24,000	1,080
2005-04-25	1,048	1,070	1,048	1,060	14,000	1,060
2005-04-22	1,045	1,048	1,020	1,048	12,500	1,048
2005-04-21	1,040	1,040	1,000	1,015	19,000	1,015
2005-04-20	1,055	1,060	1,000	1,040	20,500	1,040
2005-04-19	1,010	1,049	1,010	1,049	27,500	1,049
2005-04-18	1,027	1,030	980	1,022	57,000	1,022
2005-04-15	1,011	1,030	1,000	1,030	12,500	1,030
2005-04-14	1,011	1,015	1,010	1,010	7,500	1,010
2005-04-13	1,021	1,021	1,012	1,012	4,500	1,012
2005-04-12	1,040	1,040	1,000	1,020	29,500	1,020
2005-04-11	1,060	1,060	1,031	1,040	12,000	1,040
2005-04-08	1,071	1,080	1,055	1,061	23,000	1,061
2005-04-07	1,032	1,085	1,031	1,071	29,000	1,071
2005-04-06	1,065	1,085	1,021	1,065	32,500	1,065
2005-04-05	1,061	1,065	1,025	1,065	27,500	1,065
2005-04-04	1,099	1,099	1,051	1,060	44,000	1,060
2005-04-01	1,100	1,100	1,070	1,100	30,500	1,100
2005-03-31	1,070	1,100	1,070	1,100	37,000	1,100
2005-03-30	1,105	1,110	1,055	1,062	25,000	1,062
2005-03-29	1,119	1,119	1,055	1,085	23,000	1,085
2005-03-28	1,141	1,141	1,050	1,120	55,000	1,120
2005-03-25	1,100	1,138	1,100	1,138	66,000	1,138
2005-03-24	1,100	1,130	1,100	1,130	126,500	1,130
2005-03-23	1,076	1,100	1,070	1,099	101,500	1,099
2005-03-22	1,050	1,090	1,045	1,080	123,500	1,080
2005-03-18	984	1,030	984	1,029	93,000	1,029
2005-03-17	975	990	952	984	24,000	984
2005-03-16	999	999	980	990	23,000	990
2005-03-15	986	1,000	985	1,000	29,000	1,000
2005-03-14	980	995	966	985	39,500	985
2005-03-11	1,000	1,019	980	1,000	51,500	1,000
2005-03-10	1,006	1,020	997	1,014	44,500	1,014
2005-03-09	1,030	1,038	1,000	1,029	35,000	1,029
2005-03-08	1,040	1,048	1,000	1,025	52,500	1,025
2005-03-07	997	1,062	997	1,051	206,500	1,051
2005-03-04	960	995	950	967	82,000	967
2005-03-03	937	950	937	950	36,000	950
2005-03-02	931	940	930	940	17,500	940
2005-03-01	949	950	920	939	23,000	939
2005-02-28	950	955	935	950	43,000	950
2005-02-25	970	970	952	954	22,000	954
2005-02-24	979	982	970	980	90,500	980
2005-02-23	979	990	960	979	22,000	979
2005-02-22	980	999	980	989	20,500	989
2005-02-21	965	990	951	990	32,500	990
2005-02-18	960	975	960	975	13,000	975
2005-02-17	990	999	940	990	61,500	990
2005-02-16	1,005	1,014	990	1,012	67,000	1,012
2005-02-15	1,045	1,045	1,025	1,025	57,500	1,025
2005-02-14	1,000	1,030	1,000	1,025	116,500	1,025
2005-02-10	946	998	946	997	76,000	997
2005-02-09	950	950	950	950	2,500	950
2005-02-08	950	958	945	958	12,500	958
2005-02-07	951	970	950	960	23,000	960
2005-02-04	970	980	940	949	30,500	949
2005-02-03	970	1,000	963	980	114,500	980
2005-02-02	970	978	940	955	25,000	955
2005-02-01	952	970	940	970	61,000	970
2005-01-31	960	960	950	951	23,000	951
2005-01-28	926	961	920	949	70,000	949
2005-01-27	940	940	925	936	14,000	936
2005-01-26	930	946	930	940	10,500	940
2005-01-25	970	972	921	930	52,500	930
2005-01-24	950	975	945	961	38,500	961
2005-01-21	949	978	920	950	95,500	950
2005-01-20	920	964	901	964	59,500	964
2005-01-19	924	965	890	930	253,500	930
2005-01-18	842	930	841	925	143,500	925
2005-01-17	820	840	820	830	44,000	830
2005-01-14	789	820	780	800	58,000	800
2005-01-13	802	802	772	775	27,000	775
2005-01-12	820	820	802	802	23,000	802
2005-01-11	824	840	819	825	19,500	825
2005-01-07	801	826	790	826	26,000	826
2005-01-06	782	794	770	794	7,000	794
2005-01-05	770	782	766	781	18,000	781
2005-01-04	764	764	760	764	3,000	764

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