6145 NITTOKU(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 455 | 463 | 455 | 461 | 3,900 | 461 |
| 2008-12-29 | 430 | 455 | 430 | 455 | 12,500 | 455 |
| 2008-12-26 | 417 | 429 | 417 | 429 | 9,400 | 429 |
| 2008-12-25 | 403 | 417 | 402 | 417 | 5,000 | 417 |
| 2008-12-24 | 408 | 408 | 390 | 402 | 9,900 | 402 |
| 2008-12-22 | 401 | 406 | 401 | 403 | 6,000 | 403 |
| 2008-12-19 | 411 | 412 | 405 | 406 | 8,700 | 406 |
| 2008-12-18 | 408 | 415 | 408 | 414 | 4,400 | 414 |
| 2008-12-17 | 410 | 413 | 403 | 413 | 3,600 | 413 |
| 2008-12-16 | 420 | 421 | 415 | 420 | 5,100 | 420 |
| 2008-12-15 | 429 | 429 | 423 | 426 | 11,600 | 426 |
| 2008-12-12 | 434 | 439 | 425 | 429 | 17,200 | 429 |
| 2008-12-11 | 422 | 435 | 422 | 429 | 6,700 | 429 |
| 2008-12-10 | 427 | 427 | 419 | 420 | 4,000 | 420 |
| 2008-12-09 | 405 | 428 | 398 | 428 | 56,600 | 428 |
| 2008-12-08 | 405 | 409 | 399 | 401 | 13,600 | 401 |
| 2008-12-05 | 404 | 411 | 398 | 400 | 67,500 | 400 |
| 2008-12-04 | 415 | 420 | 401 | 404 | 16,700 | 404 |
| 2008-12-03 | 433 | 434 | 410 | 410 | 23,700 | 410 |
| 2008-12-02 | 447 | 447 | 433 | 433 | 19,200 | 433 |
| 2008-12-01 | 500 | 505 | 477 | 477 | 13,100 | 477 |
| 2008-11-28 | 490 | 505 | 490 | 500 | 15,400 | 500 |
| 2008-11-27 | 531 | 531 | 488 | 500 | 20,500 | 500 |
| 2008-11-26 | 580 | 580 | 540 | 548 | 6,400 | 548 |
| 2008-11-25 | 586 | 590 | 580 | 580 | 7,800 | 580 |
| 2008-11-21 | 575 | 580 | 560 | 580 | 1,000 | 580 |
| 2008-11-20 | 601 | 601 | 580 | 581 | 1,300 | 581 |
| 2008-11-19 | 613 | 613 | 599 | 601 | 4,400 | 601 |
| 2008-11-18 | 600 | 610 | 600 | 610 | 9,300 | 610 |
| 2008-11-17 | 600 | 601 | 600 | 600 | 6,700 | 600 |
| 2008-11-14 | 601 | 601 | 590 | 600 | 5,300 | 600 |
| 2008-11-13 | 595 | 595 | 560 | 580 | 5,800 | 580 |
| 2008-11-12 | 600 | 600 | 580 | 585 | 11,400 | 585 |
| 2008-11-11 | 604 | 615 | 595 | 599 | 7,500 | 599 |
| 2008-11-10 | 601 | 601 | 590 | 601 | 6,100 | 601 |
| 2008-11-07 | 541 | 593 | 541 | 592 | 20,700 | 592 |
| 2008-11-06 | 610 | 630 | 600 | 611 | 28,400 | 611 |
| 2008-11-05 | 542 | 630 | 542 | 610 | 24,700 | 610 |
| 2008-11-04 | 510 | 540 | 486 | 540 | 35,200 | 540 |
| 2008-10-31 | 446 | 460 | 436 | 460 | 11,900 | 460 |
| 2008-10-30 | 439 | 441 | 435 | 441 | 22,400 | 441 |
| 2008-10-29 | 481 | 481 | 435 | 435 | 15,400 | 435 |
| 2008-10-28 | 405 | 423 | 405 | 421 | 8,700 | 421 |
| 2008-10-27 | 462 | 462 | 410 | 420 | 27,000 | 420 |
| 2008-10-24 | 476 | 476 | 460 | 463 | 25,500 | 463 |
| 2008-10-23 | 480 | 480 | 470 | 474 | 5,800 | 474 |
| 2008-10-22 | 504 | 504 | 488 | 489 | 13,200 | 489 |
| 2008-10-21 | 495 | 518 | 495 | 505 | 12,300 | 505 |
| 2008-10-20 | 480 | 494 | 470 | 485 | 6,800 | 485 |
| 2008-10-17 | 470 | 485 | 470 | 477 | 9,100 | 477 |
| 2008-10-16 | 480 | 480 | 450 | 458 | 18,900 | 458 |
| 2008-10-15 | 495 | 499 | 480 | 485 | 37,300 | 485 |
| 2008-10-14 | 485 | 504 | 470 | 494 | 51,900 | 494 |
| 2008-10-10 | 449 | 449 | 420 | 435 | 20,500 | 435 |
| 2008-10-09 | 450 | 470 | 450 | 454 | 24,800 | 454 |
| 2008-10-08 | 490 | 490 | 456 | 458 | 9,500 | 458 |
| 2008-10-07 | 480 | 499 | 460 | 495 | 17,800 | 495 |
| 2008-10-06 | 580 | 581 | 490 | 520 | 22,900 | 520 |
| 2008-10-03 | 620 | 621 | 565 | 580 | 38,500 | 580 |
| 2008-10-02 | 678 | 678 | 622 | 625 | 9,100 | 625 |
| 2008-10-01 | 681 | 685 | 678 | 678 | 3,000 | 678 |
| 2008-09-30 | 660 | 680 | 660 | 680 | 6,500 | 680 |
| 2008-09-29 | 694 | 694 | 690 | 690 | 5,600 | 690 |
| 2008-09-26 | 721 | 721 | 691 | 693 | 16,600 | 693 |
| 2008-09-25 | 741 | 741 | 716 | 721 | 15,100 | 721 |
| 2008-09-24 | 746 | 749 | 741 | 749 | 1,700 | 749 |
| 2008-09-22 | 739 | 755 | 739 | 746 | 3,100 | 746 |
| 2008-09-19 | 731 | 750 | 720 | 749 | 36,300 | 749 |
| 2008-09-18 | 750 | 750 | 720 | 721 | 13,000 | 721 |
| 2008-09-17 | 750 | 799 | 750 | 795 | 4,900 | 795 |
| 2008-09-16 | 783 | 783 | 756 | 766 | 14,100 | 766 |
| 2008-09-12 | 784 | 800 | 765 | 783 | 6,000 | 783 |
| 2008-09-11 | 796 | 797 | 785 | 785 | 9,600 | 785 |
| 2008-09-10 | 808 | 808 | 784 | 785 | 8,400 | 785 |
| 2008-09-09 | 830 | 830 | 808 | 810 | 16,800 | 810 |
| 2008-09-08 | 799 | 829 | 781 | 820 | 6,000 | 820 |
| 2008-09-05 | 786 | 788 | 753 | 770 | 25,300 | 770 |
| 2008-09-04 | 820 | 820 | 810 | 810 | 1,000 | 810 |
| 2008-09-03 | 823 | 824 | 805 | 820 | 8,800 | 820 |
| 2008-09-02 | 810 | 821 | 810 | 816 | 1,400 | 816 |
| 2008-09-01 | 800 | 810 | 800 | 810 | 2,400 | 810 |
| 2008-08-29 | 820 | 834 | 810 | 810 | 8,900 | 810 |
| 2008-08-28 | 821 | 821 | 795 | 811 | 4,700 | 811 |
| 2008-08-27 | 824 | 837 | 820 | 822 | 15,100 | 822 |
| 2008-08-26 | 810 | 815 | 810 | 815 | 19,400 | 815 |
| 2008-08-25 | 810 | 810 | 806 | 810 | 6,100 | 810 |
| 2008-08-22 | 819 | 820 | 806 | 806 | 5,200 | 806 |
| 2008-08-21 | 820 | 820 | 811 | 819 | 2,900 | 819 |
| 2008-08-20 | 810 | 820 | 805 | 820 | 4,600 | 820 |
| 2008-08-19 | 824 | 838 | 815 | 815 | 23,300 | 815 |
| 2008-08-18 | 788 | 830 | 788 | 823 | 28,600 | 823 |
| 2008-08-15 | 802 | 802 | 765 | 780 | 30,700 | 780 |
| 2008-08-14 | 830 | 830 | 794 | 800 | 17,000 | 800 |
| 2008-08-13 | 882 | 892 | 811 | 830 | 62,200 | 830 |
| 2008-08-12 | 880 | 881 | 872 | 880 | 5,800 | 880 |
| 2008-08-11 | 866 | 889 | 857 | 875 | 3,000 | 875 |
| 2008-08-08 | 845 | 884 | 835 | 884 | 3,100 | 884 |
| 2008-08-07 | 870 | 870 | 840 | 843 | 5,100 | 843 |
| 2008-08-06 | 860 | 871 | 860 | 863 | 6,100 | 863 |
| 2008-08-05 | 860 | 865 | 860 | 860 | 6,300 | 860 |
| 2008-08-04 | 900 | 910 | 897 | 900 | 6,800 | 900 |
| 2008-08-01 | 959 | 965 | 923 | 930 | 10,700 | 930 |
| 2008-07-31 | 959 | 960 | 930 | 960 | 10,400 | 960 |
| 2008-07-30 | 950 | 969 | 950 | 961 | 19,400 | 961 |
| 2008-07-29 | 961 | 961 | 920 | 930 | 11,200 | 930 |
| 2008-07-28 | 988 | 998 | 981 | 981 | 3,600 | 981 |
| 2008-07-25 | 1,015 | 1,015 | 990 | 1,008 | 37,700 | 1,008 |
| 2008-07-24 | 999 | 1,038 | 999 | 1,000 | 46,800 | 1,000 |
| 2008-07-23 | 960 | 999 | 960 | 995 | 52,900 | 995 |
| 2008-07-22 | 957 | 959 | 947 | 959 | 12,200 | 959 |
| 2008-07-18 | 965 | 970 | 951 | 960 | 32,700 | 960 |
| 2008-07-17 | 961 | 980 | 959 | 969 | 70,300 | 969 |
| 2008-07-16 | 909 | 955 | 908 | 955 | 70,600 | 955 |
| 2008-07-15 | 900 | 909 | 900 | 908 | 37,500 | 908 |
| 2008-07-14 | 895 | 910 | 895 | 900 | 45,200 | 900 |
| 2008-07-11 | 900 | 905 | 885 | 903 | 24,300 | 903 |
| 2008-07-10 | 870 | 912 | 870 | 890 | 30,300 | 890 |
| 2008-07-09 | 834 | 888 | 834 | 880 | 20,100 | 880 |
| 2008-07-08 | 833 | 840 | 827 | 832 | 34,700 | 832 |
| 2008-07-07 | 825 | 840 | 825 | 832 | 16,400 | 832 |
| 2008-07-04 | 850 | 850 | 830 | 835 | 8,900 | 835 |
| 2008-07-03 | 835 | 850 | 816 | 850 | 31,700 | 850 |
| 2008-07-02 | 835 | 852 | 835 | 845 | 22,900 | 845 |
| 2008-07-01 | 836 | 839 | 835 | 837 | 12,300 | 837 |
| 2008-06-30 | 849 | 849 | 837 | 837 | 2,000 | 837 |
| 2008-06-27 | 830 | 845 | 830 | 833 | 15,000 | 833 |
| 2008-06-26 | 836 | 850 | 826 | 850 | 4,200 | 850 |
| 2008-06-25 | 815 | 841 | 815 | 826 | 9,200 | 826 |
| 2008-06-24 | 814 | 823 | 808 | 815 | 14,200 | 815 |
| 2008-06-23 | 846 | 847 | 833 | 835 | 11,700 | 835 |
| 2008-06-20 | 855 | 861 | 850 | 856 | 15,900 | 856 |
| 2008-06-19 | 858 | 870 | 849 | 861 | 70,100 | 861 |
| 2008-06-18 | 872 | 872 | 855 | 859 | 20,700 | 859 |
| 2008-06-17 | 873 | 880 | 866 | 877 | 9,700 | 877 |
| 2008-06-16 | 890 | 894 | 880 | 883 | 21,200 | 883 |
| 2008-06-13 | 905 | 905 | 874 | 890 | 32,500 | 890 |
| 2008-06-12 | 880 | 909 | 860 | 905 | 68,100 | 905 |
| 2008-06-11 | 850 | 888 | 841 | 882 | 22,000 | 882 |
| 2008-06-10 | 890 | 890 | 835 | 859 | 20,200 | 859 |
| 2008-06-09 | 878 | 890 | 850 | 890 | 37,500 | 890 |
| 2008-06-06 | 897 | 897 | 865 | 880 | 51,200 | 880 |
| 2008-06-05 | 879 | 911 | 876 | 900 | 72,100 | 900 |
| 2008-06-04 | 834 | 880 | 834 | 879 | 56,900 | 879 |
| 2008-06-03 | 811 | 845 | 810 | 835 | 83,000 | 835 |
| 2008-06-02 | 795 | 815 | 790 | 814 | 84,800 | 814 |
| 2008-05-30 | 765 | 791 | 760 | 785 | 80,000 | 785 |
| 2008-05-29 | 712 | 750 | 704 | 745 | 90,300 | 745 |
| 2008-05-28 | 686 | 700 | 685 | 700 | 54,000 | 700 |
| 2008-05-27 | 649 | 672 | 649 | 672 | 40,500 | 672 |
| 2008-05-26 | 643 | 645 | 642 | 644 | 10,400 | 644 |
| 2008-05-23 | 640 | 642 | 632 | 642 | 15,800 | 642 |
| 2008-05-22 | 620 | 631 | 620 | 629 | 10,600 | 629 |
| 2008-05-21 | 643 | 643 | 622 | 639 | 19,800 | 639 |
| 2008-05-20 | 653 | 653 | 645 | 650 | 16,800 | 650 |
| 2008-05-19 | 654 | 654 | 651 | 652 | 12,200 | 652 |
| 2008-05-16 | 665 | 665 | 650 | 654 | 27,000 | 654 |
| 2008-05-15 | 664 | 664 | 646 | 660 | 39,700 | 660 |
| 2008-05-14 | 645 | 668 | 645 | 667 | 28,700 | 667 |
| 2008-05-13 | 634 | 644 | 630 | 644 | 14,100 | 644 |
| 2008-05-12 | 644 | 644 | 624 | 627 | 29,700 | 627 |
| 2008-05-09 | 637 | 637 | 627 | 627 | 36,400 | 627 |
| 2008-05-08 | 630 | 638 | 625 | 637 | 15,900 | 637 |
| 2008-05-07 | 620 | 633 | 620 | 628 | 14,700 | 628 |
| 2008-05-02 | 621 | 635 | 611 | 623 | 32,600 | 623 |
| 2008-05-01 | 641 | 641 | 616 | 616 | 41,500 | 616 |
| 2008-04-30 | 642 | 670 | 641 | 650 | 35,100 | 650 |
| 2008-04-28 | 646 | 666 | 640 | 653 | 103,700 | 653 |
| 2008-04-25 | 595 | 600 | 593 | 596 | 28,200 | 596 |
| 2008-04-24 | 571 | 600 | 568 | 589 | 65,800 | 589 |
| 2008-04-23 | 570 | 588 | 567 | 577 | 52,800 | 577 |
| 2008-04-22 | 580 | 584 | 572 | 578 | 24,700 | 578 |
| 2008-04-21 | 570 | 580 | 569 | 576 | 30,800 | 576 |
| 2008-04-18 | 565 | 565 | 559 | 560 | 14,700 | 560 |
| 2008-04-17 | 555 | 565 | 555 | 561 | 33,600 | 561 |
| 2008-04-16 | 556 | 567 | 553 | 562 | 21,100 | 562 |
| 2008-04-15 | 565 | 565 | 550 | 556 | 29,800 | 556 |
| 2008-04-14 | 564 | 574 | 552 | 561 | 48,500 | 561 |
| 2008-04-11 | 568 | 568 | 560 | 564 | 45,600 | 564 |
| 2008-04-10 | 576 | 576 | 547 | 558 | 61,000 | 558 |
| 2008-04-09 | 614 | 614 | 575 | 580 | 50,500 | 580 |
| 2008-04-08 | 629 | 629 | 606 | 610 | 25,800 | 610 |
| 2008-04-07 | 647 | 648 | 628 | 628 | 4,700 | 628 |
| 2008-04-04 | 642 | 655 | 640 | 649 | 11,200 | 649 |
| 2008-04-03 | 641 | 660 | 640 | 652 | 13,900 | 652 |
| 2008-04-02 | 615 | 634 | 604 | 634 | 10,600 | 634 |
| 2008-04-01 | 605 | 606 | 597 | 598 | 21,700 | 598 |
| 2008-03-31 | 611 | 615 | 608 | 612 | 2,400 | 612 |
| 2008-03-28 | 596 | 610 | 593 | 610 | 12,600 | 610 |
| 2008-03-27 | 598 | 600 | 593 | 593 | 34,600 | 593 |
| 2008-03-26 | 624 | 628 | 598 | 614 | 39,800 | 614 |
| 2008-03-25 | 655 | 660 | 640 | 642 | 46,700 | 642 |
| 2008-03-24 | 656 | 657 | 641 | 654 | 43,900 | 654 |
| 2008-03-21 | 650 | 664 | 650 | 657 | 8,400 | 657 |
| 2008-03-19 | 682 | 690 | 650 | 665 | 10,400 | 665 |
| 2008-03-18 | 638 | 641 | 628 | 632 | 23,600 | 632 |
| 2008-03-17 | 707 | 707 | 607 | 608 | 74,400 | 608 |
| 2008-03-14 | 730 | 730 | 705 | 707 | 8,900 | 707 |
| 2008-03-13 | 747 | 750 | 718 | 720 | 68,300 | 720 |
| 2008-03-12 | 760 | 763 | 754 | 756 | 33,700 | 756 |
| 2008-03-11 | 747 | 755 | 745 | 755 | 17,700 | 755 |
| 2008-03-10 | 758 | 758 | 744 | 747 | 37,400 | 747 |
| 2008-03-07 | 759 | 761 | 755 | 755 | 10,400 | 755 |
| 2008-03-06 | 742 | 778 | 742 | 778 | 12,600 | 778 |
| 2008-03-05 | 732 | 752 | 732 | 741 | 4,400 | 741 |
| 2008-03-04 | 740 | 740 | 725 | 729 | 40,800 | 729 |
| 2008-03-03 | 743 | 743 | 735 | 738 | 11,200 | 738 |
| 2008-02-29 | 790 | 790 | 752 | 763 | 17,400 | 763 |
| 2008-02-28 | 782 | 791 | 782 | 787 | 31,300 | 787 |
| 2008-02-27 | 748 | 780 | 748 | 770 | 35,900 | 770 |
| 2008-02-26 | 726 | 738 | 723 | 738 | 32,000 | 738 |
| 2008-02-25 | 745 | 750 | 711 | 718 | 23,700 | 718 |
| 2008-02-22 | 727 | 746 | 723 | 740 | 2,300 | 740 |
| 2008-02-21 | 752 | 755 | 750 | 755 | 3,000 | 755 |
| 2008-02-20 | 760 | 762 | 750 | 750 | 10,200 | 750 |
| 2008-02-19 | 760 | 765 | 752 | 761 | 13,300 | 761 |
| 2008-02-18 | 772 | 774 | 752 | 761 | 12,500 | 761 |
| 2008-02-15 | 759 | 770 | 752 | 755 | 16,200 | 755 |
| 2008-02-14 | 745 | 765 | 745 | 759 | 12,200 | 759 |
| 2008-02-13 | 780 | 780 | 752 | 755 | 14,500 | 755 |
| 2008-02-12 | 788 | 788 | 702 | 725 | 4,400 | 725 |
| 2008-02-08 | 787 | 787 | 755 | 778 | 10,500 | 778 |
| 2008-02-07 | 798 | 800 | 783 | 788 | 28,800 | 788 |
| 2008-02-06 | 779 | 785 | 771 | 778 | 4,500 | 778 |
| 2008-02-05 | 768 | 799 | 768 | 799 | 19,300 | 799 |
| 2008-02-04 | 780 | 780 | 765 | 768 | 3,300 | 768 |
| 2008-02-01 | 764 | 782 | 755 | 780 | 21,700 | 780 |
| 2008-01-31 | 750 | 763 | 749 | 763 | 15,700 | 763 |
| 2008-01-30 | 746 | 755 | 744 | 747 | 14,100 | 747 |
| 2008-01-29 | 731 | 748 | 730 | 744 | 10,500 | 744 |
| 2008-01-28 | 730 | 740 | 730 | 730 | 12,900 | 730 |
| 2008-01-25 | 710 | 730 | 710 | 730 | 6,000 | 730 |
| 2008-01-24 | 701 | 701 | 694 | 696 | 2,100 | 696 |
| 2008-01-23 | 695 | 720 | 680 | 700 | 14,200 | 700 |
| 2008-01-22 | 700 | 707 | 690 | 696 | 15,900 | 696 |
| 2008-01-21 | 718 | 718 | 708 | 708 | 5,300 | 708 |
| 2008-01-18 | 690 | 709 | 689 | 702 | 14,300 | 702 |
| 2008-01-17 | 696 | 710 | 696 | 709 | 7,900 | 709 |
| 2008-01-16 | 669 | 720 | 650 | 713 | 30,500 | 713 |
| 2008-01-15 | 722 | 722 | 700 | 715 | 19,700 | 715 |
| 2008-01-11 | 743 | 743 | 700 | 712 | 16,200 | 712 |
| 2008-01-10 | 703 | 745 | 700 | 745 | 4,000 | 745 |
| 2008-01-09 | 699 | 700 | 690 | 700 | 6,900 | 700 |
| 2008-01-08 | 719 | 723 | 690 | 700 | 7,200 | 700 |
| 2008-01-07 | 698 | 728 | 698 | 724 | 7,500 | 724 |
| 2008-01-04 | 753 | 753 | 722 | 728 | 5,300 | 728 |
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
