6145 NITTOKU(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2893395993095954,500959
2012-12-2795295593093956,600939
2012-12-2695095694094936,000949
2012-12-2593494492694024,000940
2012-12-2194594791692238,700922
2012-12-2095095493094577,700945
2012-12-1997098295295656,200956
2012-12-1896199596197035,800970
2012-12-1799199296297233,500972
2012-12-141,0011,00398399133,300991
2012-12-139951,0059851,00144,4001,001
2012-12-1299099798099734,400997
2012-12-1198599398398856,300988
2012-12-1098598597597859,000978
2012-12-0796697595597551,400975
2012-12-0695396795296532,700965
2012-12-0594096393995247,400952
2012-12-0494994993094045,300940
2012-12-0396298394994950,400949
2012-11-3097997996296830,600968
2012-11-2995798495797945,100979
2012-11-2897297295295738,600957
2012-11-279851,01097998721,200987
2012-11-261,0031,01799599564,700995
2012-11-229811,00298199572,200995
2012-11-2198098593797783,900977
2012-11-201,0011,00398798747,600987
2012-11-191,0011,007985991102,500991
2012-11-169251,0259031,002132,2001,002
2012-11-1588993888993593,100935
2012-11-1487888987288954,700889
2012-11-1384587084086592,300865
2012-11-1282085680583692,000836
2012-11-0986186783684960,900849
2012-11-0887588686587537,900875
2012-11-0788089287787922,000879
2012-11-0690490486488652,500886
2012-11-0589590088490062,800900
2012-11-0289089288188433,900884
2012-11-0188588687688524,600885
2012-10-3187589187489131,200891
2012-10-3086788485587962,400879
2012-10-2987087086186735,900867
2012-10-2686086685986266,500862
2012-10-2582586582586584,700865
2012-10-2483083581982576,900825
2012-10-2383984283183483,700834
2012-10-2283584083084065,100840
2012-10-19838850832841124,500841
2012-10-18850850830835106,900835
2012-10-1785085083583751,900837
2012-10-1683284383184295,000842
2012-10-1583584182883890,800838
2012-10-1281483681082834,900828
2012-10-1183383381081271,700812
2012-10-1083884282282395,000823
2012-10-0982584781883985,300839
2012-10-05807829807824128,700824
2012-10-04763818760807209,200807
2012-10-03774774740751233,900751
2012-10-02812815765781217,400781
2012-10-01898898801805394,200805
2012-09-2891092590190269,500902
2012-09-2791193190192259,300922
2012-09-2691291991191852,100918
2012-09-2594094893793823,300938
2012-09-2493994893293741,600937
2012-09-2193995593593834,500938
2012-09-2096697694394452,300944
2012-09-1998899797197639,100976
2012-09-1897799596298766,900987
2012-09-1495598095597551,600975
2012-09-1393696693696035,400960
2012-09-1292894992694042,200940
2012-09-1192994492793247,900932
2012-09-1097797794995029,200950
2012-09-0795396295196239,900962
2012-09-0692395892394053,600940
2012-09-0593593692292251,400922
2012-09-0493394993193154,400931
2012-09-0395095592993483,400934
2012-08-31960970950955104,400955
2012-08-3099799797798028,600980
2012-08-2999199797099047,300990
2012-08-289901,00999099646,400996
2012-08-271,0061,0069901,00059,0001,000
2012-08-241,0131,0131,0011,00630,4001,006
2012-08-231,0151,0181,0001,01524,4001,015
2012-08-221,0341,0351,0181,03030,3001,030
2012-08-211,0371,0401,0211,04031,7001,040
2012-08-201,0451,0471,0261,04034,2001,040
2012-08-179901,0509901,04998,7001,049
2012-08-1697798797398649,300986
2012-08-1597998397097324,400973
2012-08-1499199196196840,400968
2012-08-1398499797899020,300990
2012-08-101,0041,00999099833,600998
2012-08-091,0071,0089991,00419,6001,004
2012-08-081,0201,0259841,00953,0001,009
2012-08-079811,0199801,01597,5001,015
2012-08-06954988942979139,300979
2012-08-031,0741,076900931271,600931
2012-08-021,0501,0921,0401,09059,2001,090
2012-08-011,0261,0501,0261,03325,6001,033
2012-07-311,0501,0691,0301,05023,6001,050
2012-07-301,0701,0871,0571,06028,1001,060
2012-07-271,0341,0591,0251,05926,7001,059
2012-07-269831,0289831,02435,3001,024
2012-07-251,0081,00997997968,200979
2012-07-241,0121,0291,0021,00859,5001,008
2012-07-231,0231,0451,0221,04431,6001,044
2012-07-201,0701,0881,0451,05431,0001,054
2012-07-191,0201,0601,0201,05737,7001,057
2012-07-181,0351,0501,0101,02062,6001,020
2012-07-171,0901,0981,0511,05149,9001,051
2012-07-131,0681,1091,0651,08730,9001,087
2012-07-121,1451,1451,0961,09835,7001,098
2012-07-111,1151,1151,0811,11526,1001,115
2012-07-101,1601,1681,1071,11889,1001,118
2012-07-091,1681,1681,1521,15216,4001,152
2012-07-061,1611,1671,1551,16232,4001,162
2012-07-051,1601,1691,1561,16226,0001,162
2012-07-041,1611,1841,1521,16086,7001,160
2012-07-031,1611,1781,1481,17192,7001,171
2012-07-021,1591,1791,1431,170158,0001,170
2012-06-291,1141,1401,1071,13990,0001,139
2012-06-281,1271,1321,0981,11991,5001,119
2012-06-271,1201,1291,0971,12595,5001,125
2012-06-261,0621,1201,0621,102119,4001,102
2012-06-251,0671,0761,0601,07141,6001,071
2012-06-221,0511,0701,0511,06344,6001,063
2012-06-211,0521,0791,0421,07883,6001,078
2012-06-201,0421,0581,0401,05240,9001,052
2012-06-191,0601,0601,0361,04830,6001,048
2012-06-181,0601,0711,0521,06943,7001,069
2012-06-151,0481,0491,0051,02972,0001,029
2012-06-141,0341,0571,0201,04871,4001,048
2012-06-131,0651,0701,0351,04531,7001,045
2012-06-121,0451,0611,0321,05037,1001,050
2012-06-111,0161,0651,0111,06553,2001,065
2012-06-081,0351,0371,0001,00650,1001,006
2012-06-071,0301,0531,0231,03568,2001,035
2012-06-069951,0289951,02272,3001,022
2012-06-0596099596099539,000995
2012-06-04932998931965110,000965
2012-06-011,0151,05099099081,500990
2012-05-311,0221,0331,0111,01948,8001,019
2012-05-301,0691,0691,0411,06663,5001,066
2012-05-291,0021,0359911,03243,7001,032
2012-05-281,0331,0401,0011,01433,0001,014
2012-05-251,0281,0351,0051,02637,9001,026
2012-05-241,0451,0751,0111,02858,4001,028
2012-05-231,1001,1001,0451,04575,4001,045
2012-05-221,0651,0761,0501,07355,1001,073
2012-05-211,0491,0901,0271,03545,1001,035
2012-05-181,0601,0751,0331,048163,9001,048
2012-05-171,0611,1131,0531,110119,2001,110
2012-05-161,0281,0701,0231,053174,8001,053
2012-05-159731,0309121,019272,5001,019
2012-05-141,0071,024973973235,400973
2012-05-111,1381,1601,0641,066183,3001,066
2012-05-101,1151,1521,1011,13782,4001,137
2012-05-091,1501,1661,1261,13494,2001,134
2012-05-081,1701,1771,1441,17396,8001,173
2012-05-071,2021,2051,1631,17183,9001,171
2012-05-021,2031,2301,2031,22676,6001,226
2012-05-011,1991,2101,1681,204105,1001,204
2012-04-271,2101,2121,1781,19280,8001,192
2012-04-261,2151,2201,1981,20270,5001,202
2012-04-251,1961,2161,1961,209100,0001,209
2012-04-241,2001,2101,1841,192157,3001,192
2012-04-231,2241,2331,2131,21864,6001,218
2012-04-201,2301,2461,2201,23279,4001,232
2012-04-191,2601,2601,2361,23658,6001,236
2012-04-181,2501,2711,2351,264112,1001,264
2012-04-171,2351,2411,2201,22558,5001,225
2012-04-161,2401,2461,2201,23077,3001,230
2012-04-131,2661,2661,2351,24184,5001,241
2012-04-121,2301,2381,2211,23869,2001,238
2012-04-111,2151,2351,1901,218124,4001,218
2012-04-101,2361,2671,2331,233105,5001,233
2012-04-091,2501,2551,2311,23557,6001,235
2012-04-061,2401,2771,2401,26579,8001,265
2012-04-051,2381,2581,2211,251116,0001,251
2012-04-041,2851,2941,2391,263186,9001,263
2012-04-031,3151,3201,2451,288245,7001,288
2012-04-021,3191,3251,3051,314120,8001,314
2012-03-301,3051,3211,2981,319161,0001,319
2012-03-291,3401,3401,3051,316145,4001,316
2012-03-281,2871,3231,2871,323237,7001,323
2012-03-271,2951,3081,2951,303131,6001,303
2012-03-261,3001,3111,2911,295102,3001,295
2012-03-231,2941,3291,2901,307147,9001,307
2012-03-221,2971,3251,2941,300187,6001,300
2012-03-211,2931,3201,2881,312215,1001,312
2012-03-191,3231,3281,2871,294221,0001,294
2012-03-161,3271,3311,3091,329161,7001,329
2012-03-151,3491,3541,3021,327380,7001,327
2012-03-141,3521,3631,3151,337518,0001,337
2012-03-131,3071,3351,3001,335543,8001,335
2012-03-121,3101,3461,2871,287780,3001,287
2012-03-091,2601,2901,2551,281311,9001,281
2012-03-081,2601,2681,2411,255174,3001,255
2012-03-071,2341,2641,2221,260229,8001,260
2012-03-061,2691,2751,2431,257273,3001,257
2012-03-051,2711,2831,2431,250463,6001,250
2012-03-021,2201,2641,2111,264539,6001,264
2012-03-011,2201,2351,1931,209623,0001,209
2012-02-291,1671,1921,1531,192952,1001,192
2012-02-281,1301,1491,1301,130226,6001,130
2012-02-271,1491,1491,1321,132171,2001,132
2012-02-241,1551,1551,1381,143225,5001,143
2012-02-231,1421,1581,1411,146207,8001,146
2012-02-221,1411,1551,1371,143381,8001,143
2012-02-211,1311,1631,1281,163342,7001,163
2012-02-201,0961,1251,0951,124316,2001,124
2012-02-171,0991,0991,0731,077269,2001,077
2012-02-161,0851,0951,0671,068192,0001,068
2012-02-151,1001,1281,0971,100198,7001,100
2012-02-141,1161,1251,0921,092343,8001,092
2012-02-131,1511,1601,1311,140110,4001,140
2012-02-101,1671,1671,1501,151145,8001,151
2012-02-091,2001,2101,1621,166193,0001,166
2012-02-081,2151,2161,1881,206180,4001,206
2012-02-071,2091,2791,1931,230304,5001,230
2012-02-061,1931,2091,1901,20070,4001,200
2012-02-031,2001,2001,1811,18259,0001,182
2012-02-021,2001,2141,1881,20053,5001,200
2012-02-011,2091,2141,1811,18557,9001,185
2012-01-311,2021,2151,1931,204116,2001,204
2012-01-301,1811,2071,1811,204141,6001,204
2012-01-271,1731,1841,1651,18173,0001,181
2012-01-261,1821,1891,1731,17365,9001,173
2012-01-251,1601,2001,1551,187155,2001,187
2012-01-241,1341,1601,1231,16088,3001,160
2012-01-231,1301,1441,1161,12762,0001,127
2012-01-201,1191,1281,1101,12251,9001,122
2012-01-191,1271,1421,1071,11474,5001,114
2012-01-181,0801,1221,0771,10970,1001,109
2012-01-171,0961,1071,0821,08362,2001,083
2012-01-161,1141,1141,0791,10284,6001,102
2012-01-131,1471,1471,1151,12637,2001,126
2012-01-121,1581,1691,1301,132113,5001,132
2012-01-111,1191,1551,1141,14598,4001,145
2012-01-101,1151,1291,1111,12486,3001,124
2012-01-061,1161,1331,1111,11794,7001,117
2012-01-051,1201,1251,1011,10766,6001,107
2012-01-041,1281,1391,1001,123130,3001,123

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