6145 NITTOKU(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	754	754	746	753	2,700	753
2007-12-27	750	760	735	746	47,500	746
2007-12-26	714	735	711	735	12,400	735
2007-12-25	684	718	684	708	15,400	708
2007-12-21	680	689	675	684	17,400	684
2007-12-20	680	684	670	670	22,700	670
2007-12-19	680	684	668	669	16,700	669
2007-12-18	705	705	662	684	20,900	684
2007-12-17	700	720	686	710	24,300	710
2007-12-14	678	710	677	700	25,500	700
2007-12-13	685	688	675	678	41,300	678
2007-12-12	665	685	650	670	30,600	670
2007-12-11	675	700	663	665	55,600	665
2007-12-10	660	665	655	662	9,400	662
2007-12-07	646	659	640	649	26,400	649
2007-12-06	640	640	630	632	13,300	632
2007-12-05	643	643	632	640	8,900	640
2007-12-04	651	651	643	643	2,100	643
2007-12-03	652	660	642	651	7,800	651
2007-11-30	649	660	637	651	12,400	651
2007-11-29	636	655	636	650	8,000	650
2007-11-28	635	640	631	636	1,800	636
2007-11-27	640	645	636	645	900	645
2007-11-26	625	650	622	650	2,200	650
2007-11-22	620	638	620	635	13,800	635
2007-11-21	637	649	620	620	27,900	620
2007-11-20	665	665	639	655	11,400	655
2007-11-19	675	675	650	669	22,000	669
2007-11-16	655	670	652	670	9,900	670
2007-11-15	680	681	641	670	23,800	670
2007-11-14	650	675	640	675	13,200	675
2007-11-13	610	625	605	625	8,600	625
2007-11-12	620	643	595	600	49,700	600
2007-11-09	630	647	616	622	40,200	622
2007-11-08	698	698	659	660	38,800	660
2007-11-07	725	728	688	688	18,800	688
2007-11-06	723	728	723	723	3,800	723
2007-11-05	723	728	717	724	5,100	724
2007-11-02	730	730	721	723	12,500	723
2007-11-01	739	740	729	738	7,300	738
2007-10-31	732	740	730	740	22,800	740
2007-10-30	760	760	751	751	4,900	751
2007-10-29	760	774	750	752	12,200	752
2007-10-26	750	770	750	770	4,600	770
2007-10-25	770	780	760	770	11,300	770
2007-10-24	751	775	742	770	12,600	770
2007-10-23	785	786	755	756	15,600	756
2007-10-22	770	798	725	785	21,100	785
2007-10-19	770	788	761	771	19,800	771
2007-10-18	800	800	766	780	24,100	780
2007-10-17	803	803	793	799	12,500	799
2007-10-16	813	813	800	803	11,700	803
2007-10-15	803	813	803	813	9,000	813
2007-10-12	804	805	798	801	21,300	801
2007-10-11	804	809	797	804	20,800	804
2007-10-10	838	838	830	830	5,200	830
2007-10-09	821	838	818	838	14,300	838
2007-10-05	833	835	819	819	10,400	819
2007-10-04	839	845	823	833	15,700	833
2007-10-03	840	840	813	818	30,700	818
2007-10-02	841	849	810	830	46,700	830
2007-10-01	865	875	840	860	18,800	860
2007-09-28	875	900	875	895	14,700	895
2007-09-27	856	900	852	855	15,500	855
2007-09-26	860	860	852	859	1,400	859
2007-09-25	891	892	862	870	13,900	870
2007-09-21	857	899	855	899	14,900	899
2007-09-20	850	860	850	857	10,800	857
2007-09-19	820	842	804	842	6,700	842
2007-09-18	851	851	830	830	9,000	830
2007-09-14	786	860	785	849	9,600	849
2007-09-13	781	788	780	784	18,500	784
2007-09-12	782	790	782	784	4,000	784
2007-09-11	800	800	781	781	7,100	781
2007-09-10	770	800	770	800	8,800	800
2007-09-07	823	823	818	820	1,900	820
2007-09-06	840	850	810	823	19,300	823
2007-09-05	914	914	841	860	20,300	860
2007-09-04	920	920	883	915	16,700	915
2007-09-03	918	920	841	913	41,100	913
2007-08-31	910	929	900	920	19,900	920
2007-08-30	941	950	889	920	27,600	920
2007-08-29	952	953	935	935	21,900	935
2007-08-28	994	994	975	982	33,700	982
2007-08-27	975	995	970	995	58,500	995
2007-08-24	951	975	945	975	57,500	975
2007-08-23	918	960	910	935	70,200	935
2007-08-22	910	926	900	925	36,300	925
2007-08-21	916	920	903	912	31,100	912
2007-08-20	878	930	870	920	49,700	920
2007-08-17	865	880	865	878	29,600	878
2007-08-16	928	928	860	868	21,700	868
2007-08-15	919	940	915	928	52,200	928
2007-08-14	910	913	899	913	48,300	913
2007-08-13	847	866	831	866	4,100	866
2007-08-10	849	895	820	857	43,500	857
2007-08-09	888	888	847	855	14,400	855
2007-08-08	890	899	890	890	63,400	890
2007-08-07	900	904	891	900	32,600	900
2007-08-06	868	910	868	903	75,500	903
2007-08-03	843	890	825	888	44,900	888
2007-08-02	820	823	816	823	14,900	823
2007-08-01	815	818	815	818	31,700	818
2007-07-31	808	814	808	814	38,500	814
2007-07-30	805	808	805	808	19,500	808
2007-07-27	807	808	755	808	49,000	808
2007-07-26	808	815	808	810	21,500	810
2007-07-25	805	810	805	807	21,500	807
2007-07-24	811	819	805	807	20,200	807
2007-07-23	805	819	805	810	64,700	810
2007-07-20	811	815	805	805	45,100	805
2007-07-19	810	810	805	807	16,700	807
2007-07-18	806	810	805	807	16,300	807
2007-07-17	808	809	803	806	24,700	806
2007-07-13	805	808	803	808	15,600	808
2007-07-12	802	814	801	802	23,900	802
2007-07-11	804	811	780	802	41,700	802
2007-07-10	819	819	800	804	43,700	804
2007-07-09	812	830	812	819	46,800	819
2007-07-06	801	810	800	810	26,700	810
2007-07-05	801	805	799	801	35,600	801
2007-07-04	806	808	802	802	27,300	802
2007-07-03	815	815	801	805	29,400	805
2007-07-02	800	811	800	810	28,000	810
2007-06-29	801	809	800	803	17,900	803
2007-06-28	800	805	800	800	20,100	800
2007-06-27	800	811	800	805	37,600	805
2007-06-26	806	806	800	800	25,900	800
2007-06-25	804	809	803	803	26,200	803
2007-06-22	800	815	800	802	25,500	802
2007-06-21	797	806	795	800	62,200	800
2007-06-20	802	805	794	796	27,100	796
2007-06-19	810	815	795	800	60,200	800
2007-06-18	790	820	780	801	96,300	801
2007-06-15	733	769	733	760	50,500	760
2007-06-14	730	730	720	728	10,800	728
2007-06-13	715	718	710	713	5,800	713
2007-06-12	729	729	715	720	6,000	720
2007-06-11	718	720	715	720	2,500	720
2007-06-08	720	720	715	720	4,600	720
2007-06-07	721	728	721	721	4,500	721
2007-06-06	723	723	719	720	5,000	720
2007-06-05	717	723	716	723	3,800	723
2007-06-04	714	735	713	716	19,000	716
2007-06-01	721	721	711	711	9,800	711
2007-05-31	720	725	720	721	13,400	721
2007-05-30	710	719	707	717	11,200	717
2007-05-29	701	702	701	702	1,300	702
2007-05-28	700	710	697	700	4,000	700
2007-05-25	713	713	706	710	5,800	710
2007-05-24	713	713	712	713	400	713
2007-05-23	690	710	690	710	7,300	710
2007-05-22	706	706	689	691	10,000	691
2007-05-21	710	715	706	706	2,900	706
2007-05-18	720	720	712	712	9,600	712
2007-05-17	718	720	715	715	21,000	715
2007-05-16	720	725	708	712	28,900	712
2007-05-15	706	710	706	706	6,900	706
2007-05-14	713	715	706	706	6,200	706
2007-05-11	700	707	694	707	3,300	707
2007-05-10	723	728	721	721	7,600	721
2007-05-09	720	740	709	720	24,300	720
2007-05-08	702	705	696	696	4,100	696
2007-05-07	705	705	700	705	1,900	705
2007-05-02	708	709	689	708	8,000	708
2007-05-01	700	709	700	708	5,900	708
2007-04-27	684	702	684	700	2,700	700
2007-04-26	697	700	692	692	3,900	692
2007-04-25	696	700	680	700	13,100	700
2007-04-24	695	696	695	696	8,400	696
2007-04-23	716	717	700	700	11,100	700
2007-04-20	719	719	705	706	5,100	706
2007-04-19	723	723	701	710	25,700	710
2007-04-18	695	708	690	708	22,700	708
2007-04-17	675	694	675	689	25,600	689
2007-04-16	675	689	675	685	13,900	685
2007-04-13	674	675	672	674	11,800	674
2007-04-12	673	678	673	675	18,500	675
2007-04-11	688	688	679	679	23,600	679
2007-04-10	690	690	684	689	14,200	689
2007-04-09	690	695	686	690	34,500	690
2007-04-06	698	698	688	689	16,000	689
2007-04-05	690	699	690	698	10,700	698
2007-04-04	685	690	678	690	31,400	690
2007-04-03	690	691	680	687	52,200	687
2007-04-02	694	716	669	691	190,900	691
2007-03-30	686	695	674	695	7,100	695
2007-03-29	681	699	672	699	13,400	699
2007-03-28	705	705	680	681	43,100	681
2007-03-27	704	714	704	706	12,100	706
2007-03-26	720	720	705	715	44,300	715
2007-03-23	729	729	715	715	34,600	715
2007-03-22	734	740	720	725	100,900	725
2007-03-20	708	708	690	695	31,900	695
2007-03-19	706	707	695	697	15,700	697
2007-03-16	712	718	705	718	14,400	718
2007-03-15	723	730	710	720	29,600	720
2007-03-14	720	723	719	723	7,400	723
2007-03-13	723	731	718	723	43,100	723
2007-03-12	728	728	720	721	26,700	721
2007-03-09	730	730	720	728	24,500	728
2007-03-08	739	739	715	730	42,300	730
2007-03-07	750	755	732	732	16,200	732
2007-03-06	715	745	715	745	14,700	745
2007-03-05	739	749	714	715	32,900	715
2007-03-02	755	755	735	739	2,300	739
2007-03-01	759	760	738	739	18,800	739
2007-02-28	720	720	710	720	39,400	720
2007-02-27	761	761	750	752	13,500	752
2007-02-26	750	760	750	760	19,300	760
2007-02-23	749	750	744	749	9,100	749
2007-02-22	762	762	746	749	11,900	749
2007-02-21	756	770	755	757	15,500	757
2007-02-20	750	779	750	757	16,200	757
2007-02-19	763	770	720	750	22,500	750
2007-02-16	760	765	760	763	13,700	763
2007-02-15	780	782	760	760	31,000	760
2007-02-14	777	780	775	780	47,500	780
2007-02-13	737	767	737	767	43,200	767
2007-02-09	725	725	709	715	32,600	715
2007-02-08	755	755	701	706	51,100	706
2007-02-07	756	762	755	757	57,200	757
2007-02-06	768	774	750	774	264,600	774
2007-02-05	838	838	838	838	52,600	838
2007-02-02	936	939	930	938	17,400	938
2007-02-01	940	950	930	939	36,700	939
2007-01-31	900	950	890	939	51,800	939
2007-01-30	920	926	918	920	11,100	920
2007-01-29	924	928	916	917	16,900	917
2007-01-26	917	919	915	917	7,400	917
2007-01-25	919	930	917	919	31,800	919
2007-01-24	921	930	911	917	42,100	917
2007-01-23	930	932	912	920	41,400	920
2007-01-22	915	949	908	935	81,900	935
2007-01-19	875	890	862	885	66,700	885
2007-01-18	840	855	835	845	25,800	845
2007-01-17	838	840	830	839	20,600	839
2007-01-16	832	838	830	838	23,600	838
2007-01-15	837	844	832	832	47,200	832
2007-01-12	845	845	822	832	41,800	832
2007-01-11	873	873	840	846	58,900	846
2007-01-10	876	876	864	871	122,200	871
2007-01-09	832	858	832	856	26,600	856
2007-01-05	840	844	827	832	37,200	832
2007-01-04	839	839	824	830	21,700	830

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