6145 NITTOKU(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	589	600	584	600	4,700	600
2009-12-29	614	614	597	597	6,300	597
2009-12-28	595	613	595	613	15,600	613
2009-12-25	600	600	588	595	10,500	595
2009-12-24	588	589	571	587	7,300	587
2009-12-22	556	586	556	570	18,200	570
2009-12-21	582	582	550	557	8,600	557
2009-12-18	595	595	579	582	5,700	582
2009-12-17	590	615	584	605	29,400	605
2009-12-16	575	589	575	584	11,200	584
2009-12-15	576	579	564	570	12,200	570
2009-12-14	548	579	542	564	21,700	564
2009-12-11	519	542	510	542	28,000	542
2009-12-10	517	546	517	539	8,700	539
2009-12-09	515	539	515	539	1,200	539
2009-12-08	520	535	520	533	5,500	533
2009-12-07	539	551	526	535	8,700	535
2009-12-04	523	540	523	539	2,500	539
2009-12-03	525	525	517	523	1,900	523
2009-12-02	519	520	517	520	2,400	520
2009-12-01	520	521	517	517	3,300	517
2009-11-30	500	537	500	521	15,200	521
2009-11-27	528	528	510	517	8,300	517
2009-11-26	518	526	518	526	6,400	526
2009-11-25	517	518	511	518	800	518
2009-11-24	515	520	510	510	2,700	510
2009-11-20	517	520	512	520	3,100	520
2009-11-19	523	528	514	517	4,200	517
2009-11-18	519	538	513	530	19,500	530
2009-11-17	527	530	515	520	4,500	520
2009-11-16	536	540	513	537	24,400	537
2009-11-13	530	540	525	536	3,800	536
2009-11-12	550	550	535	536	4,700	536
2009-11-11	547	550	541	549	7,500	549
2009-11-10	575	575	550	558	13,500	558
2009-11-09	554	590	547	570	19,200	570
2009-11-06	560	560	549	555	5,400	555
2009-11-05	560	560	551	560	5,500	560
2009-11-04	550	560	550	560	3,700	560
2009-11-02	570	570	549	550	14,200	550
2009-10-30	596	619	571	578	58,200	578
2009-10-29	549	621	542	576	200,600	576
2009-10-28	550	550	527	539	11,400	539
2009-10-27	538	560	531	540	29,200	540
2009-10-26	527	541	527	538	3,000	538
2009-10-23	511	527	511	527	9,900	527
2009-10-22	508	520	504	507	7,700	507
2009-10-21	515	515	508	508	2,600	508
2009-10-20	534	540	508	510	8,200	510
2009-10-19	515	525	510	524	5,100	524
2009-10-16	537	537	510	529	1,700	529
2009-10-15	540	549	512	527	10,600	527
2009-10-14	540	540	527	527	2,800	527
2009-10-13	537	540	518	537	5,900	537
2009-10-09	533	540	512	537	12,500	537
2009-10-08	531	540	519	539	13,500	539
2009-10-07	540	549	540	549	6,000	549
2009-10-06	551	551	500	530	21,500	530
2009-10-05	565	565	554	554	5,700	554
2009-10-02	560	570	535	570	36,500	570
2009-10-01	584	595	584	588	15,000	588
2009-09-30	591	600	588	588	33,800	588
2009-09-29	620	625	600	600	10,600	600
2009-09-28	624	630	608	618	8,500	618
2009-09-25	620	635	614	621	36,700	621
2009-09-24	610	634	610	619	17,200	619
2009-09-18	620	624	600	620	8,000	620
2009-09-17	622	638	622	622	1,700	622
2009-09-16	611	647	611	647	26,800	647
2009-09-15	621	632	620	621	15,900	621
2009-09-14	620	621	620	620	14,400	620
2009-09-11	615	626	615	622	6,300	622
2009-09-10	615	620	609	620	18,000	620
2009-09-09	623	626	623	623	3,900	623
2009-09-08	620	633	615	633	36,200	633
2009-09-07	620	625	620	623	11,600	623
2009-09-04	640	640	620	625	18,200	625
2009-09-03	624	640	623	640	8,500	640
2009-09-02	624	655	614	625	15,400	625
2009-09-01	610	629	610	625	14,400	625
2009-08-31	636	640	627	634	22,900	634
2009-08-28	664	665	649	660	25,300	660
2009-08-27	639	665	638	665	43,100	665
2009-08-26	618	640	618	635	28,500	635
2009-08-25	598	618	594	618	23,600	618
2009-08-24	587	595	587	593	10,400	593
2009-08-21	590	592	587	590	6,700	590
2009-08-20	584	591	583	591	9,600	591
2009-08-19	584	593	584	586	19,800	586
2009-08-18	584	590	570	573	17,500	573
2009-08-17	594	597	587	588	14,900	588
2009-08-14	589	594	587	587	13,900	587
2009-08-13	585	598	580	580	56,300	580
2009-08-12	558	599	558	595	84,200	595
2009-08-11	507	578	507	567	85,000	567
2009-08-10	502	502	495	498	2,000	498
2009-08-07	485	499	485	489	2,700	489
2009-08-06	489	489	484	489	2,600	489
2009-08-05	501	501	490	490	13,200	490
2009-08-04	513	513	494	510	11,400	510
2009-08-03	523	535	512	515	20,000	515
2009-07-31	540	541	533	533	23,500	533
2009-07-30	526	538	526	533	27,700	533
2009-07-29	506	525	506	524	23,700	524
2009-07-28	500	510	499	505	12,200	505
2009-07-27	488	499	486	496	5,000	496
2009-07-24	485	488	482	485	10,900	485
2009-07-23	470	477	469	472	8,300	472
2009-07-22	478	478	468	473	3,700	473
2009-07-21	484	484	461	468	31,800	468
2009-07-17	500	500	485	489	54,400	489
2009-07-16	500	516	496	496	27,200	496
2009-07-15	483	498	474	495	31,800	495
2009-07-14	460	470	456	466	4,200	466
2009-07-13	452	460	448	450	106,300	450
2009-07-10	445	454	444	450	28,500	450
2009-07-09	430	447	430	440	20,700	440
2009-07-08	426	432	416	430	20,600	430
2009-07-07	450	450	425	431	24,400	431
2009-07-06	453	456	450	450	17,100	450
2009-07-03	468	468	457	462	6,200	462
2009-07-02	475	475	460	470	14,000	470
2009-07-01	459	465	459	465	10,800	465
2009-06-30	460	473	450	452	11,200	452
2009-06-29	450	475	450	454	34,700	454
2009-06-26	486	486	436	449	41,000	449
2009-06-25	440	475	440	470	60,400	470
2009-06-24	450	450	425	430	18,900	430
2009-06-23	466	470	434	450	25,000	450
2009-06-22	466	479	461	470	30,500	470
2009-06-19	483	485	475	475	13,200	475
2009-06-18	490	509	490	493	12,100	493
2009-06-17	490	512	485	510	13,300	510
2009-06-16	520	520	491	496	43,700	496
2009-06-15	530	540	521	522	23,600	522
2009-06-12	556	556	521	540	23,600	540
2009-06-11	570	570	547	556	35,000	556
2009-06-10	522	570	502	560	63,300	560
2009-06-09	555	558	515	535	50,100	535
2009-06-08	578	578	541	565	43,400	565
2009-06-05	560	570	517	535	71,600	535
2009-06-04	490	570	490	570	160,900	570
2009-06-03	475	500	474	490	43,000	490
2009-06-02	490	490	461	465	54,000	465
2009-06-01	403	478	401	470	46,500	470
2009-05-29	395	403	390	398	12,200	398
2009-05-28	390	394	380	391	10,800	391
2009-05-27	390	392	380	380	32,600	380
2009-05-26	408	415	373	380	37,600	380
2009-05-25	372	405	371	405	65,000	405
2009-05-22	347	395	341	364	57,600	364
2009-05-21	325	347	320	347	39,700	347
2009-05-20	311	327	311	323	28,800	323
2009-05-19	320	325	305	315	92,400	315
2009-05-18	308	315	300	315	80,100	315
2009-05-15	319	334	315	334	44,200	334
2009-05-14	309	312	301	312	32,300	312
2009-05-13	308	311	303	309	52,900	309
2009-05-12	306	308	297	303	47,200	303
2009-05-11	312	313	299	301	132,800	301
2009-05-08	284	330	277	302	159,000	302
2009-05-07	281	287	275	275	111,500	275
2009-05-01	284	284	273	279	28,400	279
2009-04-30	285	290	281	284	12,900	284
2009-04-28	290	290	282	285	14,000	285
2009-04-27	296	296	290	291	21,500	291
2009-04-24	285	296	285	292	23,100	292
2009-04-23	295	295	280	285	45,800	285
2009-04-22	300	300	294	295	28,900	295
2009-04-21	316	318	296	296	46,700	296
2009-04-20	318	320	316	320	14,700	320
2009-04-17	319	320	318	319	3,600	319
2009-04-16	319	321	312	319	7,400	319
2009-04-15	320	320	315	317	25,400	317
2009-04-14	321	321	316	319	14,200	319
2009-04-13	322	325	318	321	21,400	321
2009-04-10	317	322	316	317	9,800	317
2009-04-09	308	316	308	312	15,500	312
2009-04-08	321	321	305	305	17,900	305
2009-04-07	319	320	316	320	1,200	320
2009-04-06	336	338	320	323	43,500	323
2009-04-03	345	349	330	330	25,300	330
2009-04-02	338	342	334	340	44,500	340
2009-04-01	341	342	336	337	21,600	337
2009-03-31	341	343	340	341	11,600	341
2009-03-30	342	343	336	340	10,900	340
2009-03-27	340	350	335	340	7,500	340
2009-03-26	335	340	333	340	22,500	340
2009-03-25	338	340	333	338	29,000	338
2009-03-24	324	333	321	333	23,700	333
2009-03-23	291	310	291	309	9,800	309
2009-03-19	308	315	301	301	27,700	301
2009-03-18	292	304	288	303	15,700	303
2009-03-17	286	290	281	287	12,100	287
2009-03-16	293	293	281	281	29,700	281
2009-03-13	290	290	270	275	22,200	275
2009-03-12	289	292	282	290	35,100	290
2009-03-11	277	298	270	290	49,500	290
2009-03-10	292	292	267	267	30,600	267
2009-03-09	297	298	290	297	11,500	297
2009-03-06	301	302	295	297	20,100	297
2009-03-05	311	312	293	300	31,900	300
2009-03-04	310	311	307	310	5,400	310
2009-03-03	316	316	310	315	21,600	315
2009-03-02	318	318	315	316	23,400	316
2009-02-27	332	332	320	326	54,200	326
2009-02-26	344	344	330	338	9,700	338
2009-02-25	360	361	346	348	25,000	348
2009-02-24	365	369	355	360	13,500	360
2009-02-23	350	360	348	360	7,400	360
2009-02-20	343	360	343	355	9,100	355
2009-02-19	350	360	341	360	2,700	360
2009-02-18	350	359	340	352	26,700	352
2009-02-17	370	370	355	364	15,400	364
2009-02-16	384	384	371	375	11,800	375
2009-02-13	392	394	383	384	4,100	384
2009-02-12	395	397	393	397	1,500	397
2009-02-10	386	405	386	395	8,100	395
2009-02-09	400	405	396	396	1,700	396
2009-02-06	413	415	401	405	24,500	405
2009-02-05	408	410	400	410	3,100	410
2009-02-04	391	408	391	408	4,800	408
2009-02-03	392	405	392	405	1,400	405
2009-02-02	414	414	412	412	1,200	412
2009-01-30	419	419	390	415	11,000	415
2009-01-29	419	420	415	420	7,300	420
2009-01-28	421	423	419	421	1,600	421
2009-01-27	422	422	419	421	5,300	421
2009-01-26	410	420	401	419	9,400	419
2009-01-23	440	440	422	436	10,000	436
2009-01-22	444	444	440	440	300	440
2009-01-21	463	463	432	449	5,600	449
2009-01-20	459	462	440	458	13,900	458
2009-01-19	450	457	450	457	1,800	457
2009-01-16	443	445	443	445	1,400	445
2009-01-15	446	447	435	442	11,800	442
2009-01-14	439	449	439	441	2,200	441
2009-01-13	447	449	440	449	4,500	449
2009-01-09	446	450	445	448	2,000	448
2009-01-08	461	461	448	448	4,700	448
2009-01-07	460	466	450	462	15,100	462
2009-01-06	461	468	446	461	13,700	461
2009-01-05	469	475	461	462	15,700	462

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