6145 NITTOKU(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,081	1,124	1,081	1,115	75,500	1,115
2011-12-29	1,063	1,095	1,060	1,081	68,700	1,081
2011-12-28	1,102	1,107	1,074	1,074	133,000	1,074
2011-12-27	1,113	1,128	1,107	1,118	54,500	1,118
2011-12-26	1,136	1,136	1,117	1,126	45,900	1,126
2011-12-22	1,160	1,162	1,107	1,119	103,200	1,119
2011-12-21	1,172	1,176	1,143	1,150	117,900	1,150
2011-12-20	1,086	1,147	1,079	1,147	105,800	1,147
2011-12-19	1,105	1,119	1,066	1,095	63,300	1,095
2011-12-16	1,083	1,139	1,083	1,120	84,700	1,120
2011-12-15	1,121	1,129	1,087	1,089	115,900	1,089
2011-12-14	1,149	1,158	1,131	1,133	66,300	1,133
2011-12-13	1,132	1,157	1,103	1,150	93,000	1,150
2011-12-12	1,185	1,189	1,145	1,148	98,700	1,148
2011-12-09	1,168	1,169	1,154	1,165	65,200	1,165
2011-12-08	1,165	1,190	1,155	1,177	134,700	1,177
2011-12-07	1,151	1,170	1,132	1,170	100,500	1,170
2011-12-06	1,162	1,168	1,122	1,136	125,200	1,136
2011-12-05	1,165	1,183	1,155	1,170	232,000	1,170
2011-12-02	1,086	1,133	1,079	1,122	176,700	1,122
2011-12-01	1,089	1,100	1,080	1,080	127,900	1,080
2011-11-30	1,060	1,078	1,045	1,069	128,700	1,069
2011-11-29	1,044	1,069	1,024	1,065	127,200	1,065
2011-11-28	1,013	1,044	1,010	1,024	124,000	1,024
2011-11-25	1,028	1,035	985	994	103,100	994
2011-11-24	1,050	1,055	1,014	1,028	102,900	1,028
2011-11-22	1,064	1,075	1,039	1,058	158,400	1,058
2011-11-21	1,036	1,060	1,033	1,058	192,700	1,058
2011-11-18	995	1,042	995	1,021	153,000	1,021
2011-11-17	985	1,020	982	1,017	56,900	1,017
2011-11-16	1,020	1,039	980	1,000	115,000	1,000
2011-11-15	993	1,035	984	1,012	163,800	1,012
2011-11-14	989	995	971	987	52,200	987
2011-11-11	970	973	942	965	72,000	965
2011-11-10	958	980	950	958	89,800	958
2011-11-09	1,008	1,012	987	996	80,500	996
2011-11-08	1,011	1,017	963	987	142,300	987
2011-11-07	990	1,037	968	1,028	338,600	1,028
2011-11-04	935	947	922	930	76,800	930
2011-11-02	900	939	895	920	91,900	920
2011-11-01	960	985	927	927	142,700	927
2011-10-31	980	1,014	975	975	167,800	975
2011-10-28	950	998	940	987	346,000	987
2011-10-27	907	925	892	912	156,200	912
2011-10-26	850	945	850	922	123,100	922
2011-10-25	873	882	842	856	100,200	856
2011-10-24	870	876	842	860	119,000	860
2011-10-21	865	890	849	859	73,500	859
2011-10-20	914	914	846	874	129,200	874
2011-10-19	930	938	910	919	48,000	919
2011-10-18	925	925	903	910	65,900	910
2011-10-17	978	980	930	940	91,100	940
2011-10-14	945	965	923	950	141,600	950
2011-10-13	824	957	824	945	453,100	945
2011-10-12	820	823	809	811	82,700	811
2011-10-11	831	833	818	822	64,600	822
2011-10-07	829	839	809	816	62,200	816
2011-10-06	805	840	799	807	61,700	807
2011-10-05	851	855	800	815	65,600	815
2011-10-04	845	850	831	840	36,300	840
2011-10-03	900	903	868	875	49,100	875
2011-09-30	914	918	910	915	40,900	915
2011-09-29	913	925	891	914	39,600	914
2011-09-28	913	929	898	923	23,400	923
2011-09-27	901	915	875	889	34,100	889
2011-09-26	957	957	866	870	74,600	870
2011-09-22	980	984	971	971	28,200	971
2011-09-21	990	992	981	985	24,000	985
2011-09-20	996	996	982	985	22,400	985
2011-09-16	985	1,000	979	1,000	66,200	1,000
2011-09-15	993	993	970	975	45,100	975
2011-09-14	998	1,005	978	978	44,700	978
2011-09-13	980	1,004	980	988	36,000	988
2011-09-12	995	995	966	974	33,700	974
2011-09-09	991	1,020	991	995	52,800	995
2011-09-08	1,038	1,038	991	1,005	31,500	1,005
2011-09-07	997	1,010	988	1,010	19,800	1,010
2011-09-06	1,004	1,010	980	980	39,500	980
2011-09-05	1,031	1,031	1,015	1,018	43,200	1,018
2011-09-02	1,055	1,065	1,043	1,045	35,300	1,045
2011-09-01	1,074	1,095	1,047	1,065	56,400	1,065
2011-08-31	1,121	1,121	1,066	1,073	24,100	1,073
2011-08-30	1,090	1,115	1,082	1,109	80,800	1,109
2011-08-29	1,020	1,050	1,020	1,045	52,200	1,045
2011-08-26	1,020	1,029	1,000	1,008	35,300	1,008
2011-08-25	986	1,028	986	1,017	26,600	1,017
2011-08-24	1,020	1,022	970	976	35,800	976
2011-08-23	993	1,002	974	995	33,500	995
2011-08-22	991	1,028	990	992	53,700	992
2011-08-19	1,025	1,032	990	990	81,900	990
2011-08-18	1,128	1,128	1,054	1,055	57,700	1,055
2011-08-17	1,097	1,138	1,095	1,114	27,800	1,114
2011-08-16	1,083	1,110	1,080	1,097	43,100	1,097
2011-08-15	1,037	1,078	1,037	1,070	18,400	1,070
2011-08-12	1,090	1,100	1,026	1,034	43,600	1,034
2011-08-11	1,053	1,081	1,023	1,080	42,800	1,080
2011-08-10	1,095	1,150	1,087	1,088	33,200	1,088
2011-08-09	1,016	1,060	990	1,053	128,900	1,053
2011-08-08	1,150	1,151	1,070	1,076	69,200	1,076
2011-08-05	1,080	1,178	1,073	1,156	86,000	1,156
2011-08-04	1,195	1,223	1,192	1,193	28,900	1,193
2011-08-03	1,190	1,217	1,187	1,192	49,700	1,192
2011-08-02	1,209	1,238	1,209	1,225	19,700	1,225
2011-08-01	1,181	1,250	1,180	1,239	54,900	1,239
2011-07-29	1,200	1,206	1,190	1,190	51,800	1,190
2011-07-28	1,207	1,229	1,201	1,216	65,200	1,216
2011-07-27	1,260	1,260	1,233	1,233	38,600	1,233
2011-07-26	1,254	1,267	1,254	1,259	54,100	1,259
2011-07-25	1,257	1,259	1,240	1,252	46,800	1,252
2011-07-22	1,220	1,250	1,220	1,238	37,700	1,238
2011-07-21	1,215	1,227	1,211	1,220	22,700	1,220
2011-07-20	1,254	1,254	1,202	1,229	76,600	1,229
2011-07-19	1,230	1,245	1,215	1,224	65,100	1,224
2011-07-15	1,275	1,280	1,250	1,260	67,600	1,260
2011-07-14	1,300	1,312	1,270	1,270	53,600	1,270
2011-07-13	1,260	1,309	1,260	1,288	54,700	1,288
2011-07-12	1,300	1,320	1,275	1,277	116,000	1,277
2011-07-11	1,336	1,354	1,325	1,340	188,300	1,340
2011-07-08	1,295	1,340	1,295	1,335	305,100	1,335
2011-07-07	1,293	1,298	1,283	1,297	101,200	1,297
2011-07-06	1,275	1,295	1,267	1,288	149,700	1,288
2011-07-05	1,250	1,305	1,250	1,293	192,000	1,293
2011-07-04	1,251	1,281	1,238	1,250	71,400	1,250
2011-07-01	1,234	1,263	1,229	1,247	92,500	1,247
2011-06-30	1,258	1,265	1,236	1,246	105,200	1,246
2011-06-29	1,251	1,252	1,221	1,223	118,200	1,223
2011-06-28	1,290	1,293	1,240	1,248	86,400	1,248
2011-06-27	1,242	1,284	1,226	1,273	160,700	1,273
2011-06-24	1,310	1,320	1,250	1,250	179,100	1,250
2011-06-23	1,290	1,335	1,281	1,310	433,500	1,310
2011-06-22	1,230	1,290	1,230	1,290	176,400	1,290
2011-06-21	1,250	1,250	1,223	1,241	52,000	1,241
2011-06-20	1,245	1,260	1,230	1,240	93,400	1,240
2011-06-17	1,279	1,287	1,245	1,247	185,200	1,247
2011-06-16	1,225	1,280	1,213	1,266	183,000	1,266
2011-06-15	1,274	1,274	1,223	1,237	202,200	1,237
2011-06-14	1,250	1,286	1,242	1,276	238,000	1,276
2011-06-13	1,210	1,268	1,209	1,256	188,300	1,256
2011-06-10	1,249	1,265	1,216	1,256	412,900	1,256
2011-06-09	1,190	1,250	1,171	1,249	587,000	1,249
2011-06-08	1,128	1,199	1,120	1,199	602,700	1,199
2011-06-07	1,050	1,115	1,037	1,113	369,400	1,113
2011-06-06	1,019	1,040	1,004	1,037	174,700	1,037
2011-06-03	928	1,059	918	1,044	402,000	1,044
2011-06-02	945	945	926	926	37,900	926
2011-06-01	959	965	950	961	45,400	961
2011-05-31	955	969	949	969	40,400	969
2011-05-30	940	974	932	966	60,400	966
2011-05-27	916	940	912	931	33,500	931
2011-05-26	911	915	906	915	35,100	915
2011-05-25	910	915	902	914	19,800	914
2011-05-24	904	910	890	905	37,600	905
2011-05-23	908	908	891	902	22,900	902
2011-05-20	904	917	892	894	53,100	894
2011-05-19	941	945	911	911	47,800	911
2011-05-18	918	928	914	928	49,000	928
2011-05-17	900	930	900	928	54,100	928
2011-05-16	894	900	865	891	74,800	891
2011-05-13	948	958	911	912	64,200	912
2011-05-12	955	963	948	948	71,400	948
2011-05-11	1,011	1,014	963	968	92,600	968
2011-05-10	997	999	956	999	48,500	999
2011-05-09	1,025	1,038	980	985	89,800	985
2011-05-06	950	1,011	941	1,011	128,800	1,011
2011-05-02	941	979	940	971	79,900	971
2011-04-28	924	940	920	940	44,500	940
2011-04-27	898	924	894	920	36,500	920
2011-04-26	918	919	891	891	57,100	891
2011-04-25	955	955	920	921	78,900	921
2011-04-22	899	944	886	944	125,800	944
2011-04-21	861	888	861	888	66,000	888
2011-04-20	831	852	831	851	16,800	851
2011-04-19	838	858	825	840	94,900	840
2011-04-18	832	854	830	850	49,000	850
2011-04-15	826	839	823	826	28,700	826
2011-04-14	830	836	823	826	15,200	826
2011-04-13	817	839	817	836	24,700	836
2011-04-12	855	857	824	825	39,500	825
2011-04-11	835	855	830	855	66,800	855
2011-04-08	821	848	819	841	49,800	841
2011-04-07	847	860	827	835	78,700	835
2011-04-06	893	915	845	847	75,600	847
2011-04-05	933	933	890	899	65,600	899
2011-04-04	924	945	909	934	87,900	934
2011-04-01	918	929	903	903	84,100	903
2011-03-31	915	938	902	922	72,600	922
2011-03-30	890	915	885	907	94,600	907
2011-03-29	819	909	818	891	190,600	891
2011-03-28	817	860	811	845	263,400	845
2011-03-25	910	913	860	877	87,500	877
2011-03-24	920	935	868	897	116,900	897
2011-03-23	940	980	919	931	95,600	931
2011-03-22	966	984	928	955	160,000	955
2011-03-18	781	891	781	891	279,600	891
2011-03-17	685	790	680	741	243,000	741
2011-03-16	671	750	671	745	350,300	745
2011-03-15	785	785	680	681	256,100	681
2011-03-14	800	889	773	830	317,200	830
2011-03-11	1,063	1,087	1,063	1,065	39,500	1,065
2011-03-10	1,104	1,104	1,072	1,084	65,400	1,084
2011-03-09	1,125	1,126	1,090	1,090	84,400	1,090
2011-03-08	1,136	1,136	1,102	1,118	103,300	1,118
2011-03-07	1,127	1,145	1,122	1,138	61,700	1,138
2011-03-04	1,144	1,157	1,130	1,141	162,700	1,141
2011-03-03	1,129	1,144	1,115	1,127	113,900	1,127
2011-03-02	1,110	1,138	1,096	1,109	120,800	1,109
2011-03-01	1,139	1,164	1,125	1,150	118,800	1,150
2011-02-28	1,120	1,127	1,099	1,125	97,600	1,125
2011-02-25	1,055	1,127	1,055	1,127	157,900	1,127
2011-02-24	1,091	1,099	1,060	1,062	156,200	1,062
2011-02-23	1,082	1,127	1,074	1,101	142,700	1,101
2011-02-22	1,130	1,132	1,080	1,110	282,400	1,110
2011-02-21	1,162	1,173	1,135	1,138	113,700	1,138
2011-02-18	1,155	1,180	1,155	1,161	139,600	1,161
2011-02-17	1,192	1,200	1,152	1,157	291,500	1,157
2011-02-16	1,200	1,223	1,182	1,208	292,600	1,208
2011-02-15	1,256	1,262	1,215	1,223	197,800	1,223
2011-02-14	1,235	1,244	1,206	1,244	149,600	1,244
2011-02-10	1,190	1,240	1,170	1,215	380,900	1,215
2011-02-09	1,210	1,228	1,175	1,177	245,200	1,177
2011-02-08	1,248	1,250	1,190	1,230	358,100	1,230
2011-02-07	1,231	1,250	1,215	1,240	365,200	1,240
2011-02-04	1,312	1,320	1,291	1,291	175,800	1,291
2011-02-03	1,315	1,336	1,301	1,305	277,300	1,305
2011-02-02	1,283	1,326	1,267	1,315	307,600	1,315
2011-02-01	1,252	1,275	1,236	1,274	161,000	1,274
2011-01-31	1,223	1,278	1,223	1,250	180,700	1,250
2011-01-28	1,227	1,293	1,203	1,283	256,700	1,283
2011-01-27	1,284	1,284	1,230	1,238	282,800	1,238
2011-01-26	1,250	1,305	1,242	1,284	607,200	1,284
2011-01-25	1,220	1,243	1,194	1,240	533,300	1,240
2011-01-24	1,101	1,194	1,101	1,190	226,200	1,190
2011-01-21	1,161	1,198	1,114	1,120	368,800	1,120
2011-01-20	1,175	1,178	1,150	1,159	422,400	1,159
2011-01-19	1,088	1,219	1,083	1,194	711,200	1,194
2011-01-18	1,070	1,079	1,063	1,067	66,900	1,067
2011-01-17	1,094	1,108	1,072	1,076	116,100	1,076
2011-01-14	1,099	1,110	1,081	1,090	124,200	1,090
2011-01-13	1,053	1,113	1,050	1,110	230,600	1,110
2011-01-12	1,065	1,084	1,060	1,060	142,100	1,060
2011-01-11	1,079	1,097	1,011	1,061	142,400	1,061
2011-01-07	1,102	1,104	1,086	1,087	106,600	1,087
2011-01-06	1,130	1,135	1,062	1,115	255,100	1,115
2011-01-05	1,102	1,139	1,100	1,110	325,100	1,110
2011-01-04	1,069	1,105	1,052	1,095	354,700	1,095

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