6145 NITTOKU(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,005	1,037	1,000	1,031	314,800	1,031
2010-12-29	995	1,006	989	997	294,200	997
2010-12-28	968	1,007	959	990	235,700	990
2010-12-27	950	964	942	959	134,400	959
2010-12-24	910	945	910	942	166,700	942
2010-12-22	902	916	902	906	109,300	906
2010-12-21	912	924	892	901	246,800	901
2010-12-20	937	990	913	926	568,900	926
2010-12-17	845	870	843	862	98,200	862
2010-12-16	830	844	825	844	75,800	844
2010-12-15	840	840	817	830	40,000	830
2010-12-14	840	840	832	840	60,400	840
2010-12-13	850	853	839	843	62,000	843
2010-12-10	835	841	825	840	36,100	840
2010-12-09	841	841	825	835	28,300	835
2010-12-08	837	841	830	835	54,800	835
2010-12-07	808	837	808	837	83,200	837
2010-12-06	805	814	795	799	103,600	799
2010-12-03	775	798	775	798	46,300	798
2010-12-02	780	780	763	770	16,800	770
2010-12-01	764	771	758	765	4,800	765
2010-11-30	773	778	762	764	20,200	764
2010-11-29	757	761	750	758	8,800	758
2010-11-26	743	769	742	757	20,000	757
2010-11-25	779	789	770	773	33,900	773
2010-11-24	769	775	762	772	21,600	772
2010-11-22	760	780	760	779	19,300	779
2010-11-19	745	753	740	753	12,300	753
2010-11-18	737	742	732	738	18,900	738
2010-11-17	720	740	720	738	22,600	738
2010-11-16	730	735	725	729	25,100	729
2010-11-15	719	728	713	725	15,700	725
2010-11-12	719	719	709	713	16,200	713
2010-11-11	725	730	716	728	17,400	728
2010-11-10	715	720	706	719	18,000	719
2010-11-09	721	721	713	715	16,700	715
2010-11-08	709	735	707	730	58,300	730
2010-11-05	699	706	695	704	10,400	704
2010-11-04	692	698	680	686	11,800	686
2010-11-02	686	693	682	691	9,800	691
2010-11-01	691	709	676	681	25,800	681
2010-10-29	696	704	684	699	16,800	699
2010-10-28	697	711	695	696	14,100	696
2010-10-27	695	705	691	705	13,800	705
2010-10-26	698	699	685	694	8,600	694
2010-10-25	715	715	692	697	18,700	697
2010-10-22	638	694	638	686	60,900	686
2010-10-21	655	660	636	645	7,300	645
2010-10-20	655	664	655	655	3,300	655
2010-10-19	653	653	653	653	100	653
2010-10-18	652	655	649	655	2,100	655
2010-10-15	662	662	635	657	12,300	657
2010-10-14	679	695	658	658	6,300	658
2010-10-13	683	697	650	683	18,000	683
2010-10-12	698	698	676	684	5,500	684
2010-10-08	696	709	696	700	5,200	700
2010-10-07	737	737	706	710	7,600	710
2010-10-06	728	743	725	743	34,700	743
2010-10-05	708	724	707	724	14,800	724
2010-10-04	706	713	699	699	6,100	699
2010-10-01	717	718	702	707	7,000	707
2010-09-30	718	719	685	702	9,100	702
2010-09-29	720	725	715	721	9,600	721
2010-09-28	727	727	714	725	4,300	725
2010-09-27	714	729	713	727	4,800	727
2010-09-24	712	724	712	713	8,600	713
2010-09-22	709	724	709	712	4,200	712
2010-09-21	745	745	726	727	9,700	727
2010-09-17	739	744	730	744	8,300	744
2010-09-16	730	730	715	724	17,200	724
2010-09-15	720	724	710	710	16,000	710
2010-09-14	715	725	710	720	18,900	720
2010-09-13	688	722	688	715	31,100	715
2010-09-10	647	688	647	674	28,200	674
2010-09-09	636	649	633	649	29,300	649
2010-09-08	645	645	635	636	20,600	636
2010-09-07	640	654	640	654	43,000	654
2010-09-06	640	645	627	640	29,700	640
2010-09-03	618	643	616	630	51,000	630
2010-09-02	609	619	609	615	59,900	615
2010-09-01	602	607	602	607	9,300	607
2010-08-31	610	610	600	601	24,300	601
2010-08-30	612	617	607	607	22,800	607
2010-08-27	602	616	600	606	35,000	606
2010-08-26	610	614	603	603	10,700	603
2010-08-25	611	614	605	614	25,800	614
2010-08-24	647	647	604	611	12,800	611
2010-08-23	661	661	648	648	11,000	648
2010-08-20	668	668	647	654	8,600	654
2010-08-19	672	672	662	664	8,400	664
2010-08-18	678	679	670	678	7,800	678
2010-08-17	670	687	666	671	12,200	671
2010-08-16	696	696	674	676	18,500	676
2010-08-13	670	686	651	686	25,800	686
2010-08-12	655	680	634	669	36,300	669
2010-08-11	680	680	640	664	14,400	664
2010-08-10	690	692	686	690	4,600	690
2010-08-09	709	711	690	700	7,500	700
2010-08-06	723	728	723	728	1,000	728
2010-08-05	735	735	734	735	13,000	735
2010-08-04	738	740	730	735	3,800	735
2010-08-03	736	740	731	738	9,100	738
2010-08-02	743	743	721	721	8,500	721
2010-07-30	747	747	731	738	12,400	738
2010-07-29	742	742	739	741	17,500	741
2010-07-28	749	749	739	742	12,300	742
2010-07-27	750	750	739	743	38,500	743
2010-07-26	741	745	738	743	50,800	743
2010-07-23	725	741	725	735	62,600	735
2010-07-22	764	764	715	725	9,000	725
2010-07-21	758	766	758	764	15,400	764
2010-07-20	750	760	745	758	18,300	758
2010-07-16	785	785	760	763	30,400	763
2010-07-15	785	794	785	788	26,200	788
2010-07-14	784	789	777	785	23,200	785
2010-07-13	800	803	784	785	8,100	785
2010-07-12	806	810	791	792	9,100	792
2010-07-09	804	809	793	801	17,300	801
2010-07-08	809	817	801	801	14,800	801
2010-07-07	815	815	802	804	15,000	804
2010-07-06	820	828	807	816	25,100	816
2010-07-05	800	818	800	818	13,400	818
2010-07-02	790	813	790	800	32,800	800
2010-07-01	793	801	788	792	29,000	792
2010-06-30	775	811	771	805	27,900	805
2010-06-29	780	811	780	798	53,300	798
2010-06-28	771	800	771	783	56,400	783
2010-06-25	804	805	771	771	28,200	771
2010-06-24	827	833	802	820	17,800	820
2010-06-23	816	825	810	820	13,700	820
2010-06-22	845	845	818	831	30,300	831
2010-06-21	881	881	847	855	38,000	855
2010-06-18	859	872	837	871	70,800	871
2010-06-17	848	860	828	860	75,300	860
2010-06-16	840	845	834	843	27,700	843
2010-06-15	840	840	821	834	35,500	834
2010-06-14	770	840	770	840	96,100	840
2010-06-11	752	766	752	761	30,500	761
2010-06-10	749	760	742	752	65,000	752
2010-06-09	749	750	742	742	20,100	742
2010-06-08	750	769	748	754	44,800	754
2010-06-07	761	785	758	770	23,300	770
2010-06-04	810	823	781	810	121,500	810
2010-06-03	762	819	762	819	70,000	819
2010-06-02	767	780	761	761	30,600	761
2010-06-01	722	792	718	786	73,500	786
2010-05-31	701	727	697	724	42,400	724
2010-05-28	710	714	700	708	5,300	708
2010-05-27	697	707	697	702	4,600	702
2010-05-26	704	710	696	704	27,500	704
2010-05-25	725	725	693	698	17,500	698
2010-05-24	712	726	680	726	13,800	726
2010-05-21	690	710	682	705	10,800	705
2010-05-20	722	733	710	720	20,300	720
2010-05-19	720	740	712	740	20,400	740
2010-05-18	725	760	697	743	123,200	743
2010-05-17	749	749	749	749	70,200	749
2010-05-14	654	658	633	649	5,600	649
2010-05-13	645	650	645	650	1,200	650
2010-05-12	645	648	635	635	2,200	635
2010-05-11	667	667	633	644	8,700	644
2010-05-10	640	681	627	627	24,900	627
2010-05-07	636	645	618	631	19,500	631
2010-05-06	665	669	651	658	8,200	658
2010-04-30	669	675	660	661	7,300	661
2010-04-28	660	682	660	678	8,800	678
2010-04-27	660	669	655	667	6,100	667
2010-04-26	659	667	652	653	23,200	653
2010-04-23	654	667	654	659	7,400	659
2010-04-22	653	659	652	654	3,300	654
2010-04-21	655	667	651	661	6,100	661
2010-04-20	660	662	655	657	8,800	657
2010-04-19	670	675	659	671	8,500	671
2010-04-16	680	680	672	672	7,100	672
2010-04-15	679	680	660	678	15,600	678
2010-04-14	673	684	673	678	5,400	678
2010-04-13	700	700	673	673	11,200	673
2010-04-12	709	709	671	700	20,000	700
2010-04-09	713	713	696	699	10,500	699
2010-04-08	701	714	701	713	5,800	713
2010-04-07	724	724	707	715	5,400	715
2010-04-06	726	726	703	719	11,800	719
2010-04-05	737	737	717	724	13,900	724
2010-04-02	730	730	705	712	16,300	712
2010-04-01	750	750	724	729	38,400	729
2010-03-31	728	747	720	745	48,700	745
2010-03-30	687	717	687	715	32,000	715
2010-03-29	645	687	645	687	34,100	687
2010-03-26	615	650	615	642	22,200	642
2010-03-25	611	615	611	615	5,500	615
2010-03-24	605	610	600	610	11,700	610
2010-03-23	601	609	601	609	4,300	609
2010-03-19	607	617	596	617	15,300	617
2010-03-18	630	642	620	630	29,200	630
2010-03-17	589	610	589	610	23,800	610
2010-03-16	579	590	555	589	20,800	589
2010-03-15	564	576	563	576	17,400	576
2010-03-12	560	562	560	562	3,400	562
2010-03-11	562	570	550	562	25,200	562
2010-03-10	573	573	564	572	1,100	572
2010-03-09	574	578	574	574	500	574
2010-03-08	564	575	564	574	3,500	574
2010-03-05	560	565	545	550	5,600	550
2010-03-04	550	550	550	550	700	550
2010-03-03	546	550	546	550	1,600	550
2010-03-02	550	550	531	548	4,700	548
2010-03-01	541	550	530	550	22,300	550
2010-02-26	541	541	539	539	900	539
2010-02-25	543	543	539	539	9,000	539
2010-02-24	542	545	539	542	5,100	542
2010-02-23	545	545	538	545	600	545
2010-02-22	548	550	542	545	23,700	545
2010-02-19	547	547	530	530	4,900	530
2010-02-18	530	548	530	538	14,500	538
2010-02-17	526	540	526	526	2,900	526
2010-02-16	522	545	522	530	3,800	530
2010-02-15	547	549	525	530	14,500	530
2010-02-12	538	550	538	545	37,200	545
2010-02-10	530	539	520	530	7,800	530
2010-02-09	540	541	505	518	8,000	518
2010-02-08	553	553	545	545	8,400	545
2010-02-05	563	563	554	559	6,100	559
2010-02-04	568	569	560	566	4,800	566
2010-02-03	570	580	566	572	8,300	572
2010-02-02	576	580	570	574	10,700	574
2010-02-01	603	603	565	571	9,600	571
2010-01-29	620	620	606	606	8,700	606
2010-01-28	627	627	626	626	300	626
2010-01-27	629	634	623	627	15,300	627
2010-01-26	635	635	620	633	6,400	633
2010-01-25	632	645	615	645	18,700	645
2010-01-22	590	633	590	633	29,100	633
2010-01-21	594	598	591	598	3,100	598
2010-01-20	600	600	593	598	4,300	598
2010-01-19	599	600	595	595	7,300	595
2010-01-18	599	600	595	599	3,500	599
2010-01-15	596	599	593	599	7,000	599
2010-01-14	594	598	589	596	4,600	596
2010-01-13	597	597	584	595	2,200	595
2010-01-12	599	599	583	598	2,800	598
2010-01-08	596	600	582	600	4,300	600
2010-01-07	594	600	590	597	6,300	597
2010-01-06	599	599	583	590	1,200	590
2010-01-05	608	608	588	600	1,300	600
2010-01-04	590	614	590	612	1,100	612

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