6145 NITTOKU(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	960	960	936	958	37,300	958
2013-12-27	959	959	932	947	64,500	947
2013-12-26	911	958	911	950	64,100	950
2013-12-25	899	924	895	911	69,500	911
2013-12-24	910	919	892	892	73,300	892
2013-12-20	913	923	913	915	38,400	915
2013-12-19	937	944	928	928	36,500	928
2013-12-18	940	959	935	938	36,600	938
2013-12-17	958	969	945	968	47,000	968
2013-12-16	960	976	939	943	39,400	943
2013-12-13	961	980	960	960	19,700	960
2013-12-12	958	986	958	966	13,900	966
2013-12-11	986	986	955	973	44,100	973
2013-12-10	965	988	965	986	25,100	986
2013-12-09	1,000	1,015	970	980	52,900	980
2013-12-06	973	989	970	989	13,600	989
2013-12-05	965	990	965	976	26,300	976
2013-12-04	980	1,006	968	980	78,200	980
2013-12-03	998	1,012	990	999	49,400	999
2013-12-02	1,000	1,008	985	1,007	62,200	1,007
2013-11-29	1,026	1,029	992	1,015	172,500	1,015
2013-11-28	980	1,028	978	1,026	279,300	1,026
2013-11-27	945	990	930	982	227,400	982
2013-11-26	914	928	908	919	86,600	919
2013-11-25	940	953	940	944	77,500	944
2013-11-22	940	952	933	940	89,100	940
2013-11-21	920	951	916	930	146,500	930
2013-11-20	850	944	850	908	256,800	908
2013-11-19	863	866	850	855	48,900	855
2013-11-18	880	880	863	875	25,400	875
2013-11-15	885	888	874	881	23,300	881
2013-11-14	884	889	873	885	55,200	885
2013-11-13	875	898	870	889	62,600	889
2013-11-12	825	900	824	887	125,200	887
2013-11-11	820	844	815	830	182,300	830
2013-11-08	853	870	852	865	17,100	865
2013-11-07	860	867	852	853	30,900	853
2013-11-06	860	868	854	861	22,900	861
2013-11-05	853	874	853	872	27,100	872
2013-11-01	871	872	860	861	37,200	861
2013-10-31	882	893	871	871	39,800	871
2013-10-30	892	896	885	886	16,100	886
2013-10-29	901	901	895	896	16,800	896
2013-10-28	892	906	892	905	39,900	905
2013-10-25	900	901	882	888	38,000	888
2013-10-24	880	904	880	902	41,500	902
2013-10-23	910	910	879	879	49,000	879
2013-10-22	900	910	900	909	24,100	909
2013-10-21	917	917	900	900	56,000	900
2013-10-18	888	910	885	910	68,300	910
2013-10-17	880	882	876	881	22,600	881
2013-10-16	876	880	863	872	32,100	872
2013-10-15	875	885	873	876	38,000	876
2013-10-11	857	878	850	873	65,800	873
2013-10-10	845	858	841	842	78,200	842
2013-10-09	850	862	839	845	133,300	845
2013-10-08	860	861	845	855	73,800	855
2013-10-07	876	876	860	871	81,700	871
2013-10-04	880	880	859	875	66,600	875
2013-10-03	883	895	880	880	36,900	880
2013-10-02	901	902	884	892	65,200	892
2013-10-01	900	905	888	897	52,600	897
2013-09-30	897	905	891	900	18,700	900
2013-09-27	910	913	894	902	36,500	902
2013-09-26	882	906	881	906	26,400	906
2013-09-25	922	923	905	905	39,600	905
2013-09-24	910	923	903	921	34,000	921
2013-09-20	921	921	910	912	32,900	912
2013-09-19	893	913	880	913	60,100	913
2013-09-18	882	890	877	878	25,400	878
2013-09-17	865	890	860	882	60,900	882
2013-09-13	843	862	840	859	28,900	859
2013-09-12	850	855	847	851	24,100	851
2013-09-11	846	854	845	847	23,700	847
2013-09-10	845	853	845	845	28,700	845
2013-09-09	830	848	825	848	43,000	848
2013-09-06	830	832	826	832	43,000	832
2013-09-05	830	831	821	823	29,200	823
2013-09-04	840	840	825	826	38,500	826
2013-09-03	830	846	829	845	62,900	845
2013-09-02	821	828	819	820	41,500	820
2013-08-30	839	842	822	830	23,400	830
2013-08-29	842	848	835	839	26,000	839
2013-08-28	820	845	818	838	42,400	838
2013-08-27	825	834	820	825	21,200	825
2013-08-26	826	830	824	825	18,200	825
2013-08-23	838	845	825	830	47,800	830
2013-08-22	823	840	823	826	21,500	826
2013-08-21	826	834	820	823	30,900	823
2013-08-20	851	855	826	827	41,600	827
2013-08-19	865	867	851	855	42,000	855
2013-08-16	864	871	851	867	55,500	867
2013-08-15	868	874	856	873	54,200	873
2013-08-14	862	870	854	868	29,800	868
2013-08-13	851	871	845	870	69,600	870
2013-08-12	829	872	815	866	106,300	866
2013-08-09	845	845	822	830	45,200	830
2013-08-08	840	847	830	833	65,300	833
2013-08-07	853	855	841	850	82,500	850
2013-08-06	850	862	837	850	204,400	850
2013-08-05	809	854	809	838	514,300	838
2013-08-02	948	959	928	959	37,000	959
2013-08-01	934	945	925	935	19,700	935
2013-07-31	932	950	932	940	21,900	940
2013-07-30	922	948	922	945	14,000	945
2013-07-29	939	944	928	930	25,100	930
2013-07-26	949	954	945	948	18,400	948
2013-07-25	955	959	945	955	55,300	955
2013-07-24	955	956	945	953	26,100	953
2013-07-23	951	954	945	947	15,400	947
2013-07-22	950	950	935	948	28,100	948
2013-07-19	950	959	931	939	123,600	939
2013-07-18	955	970	944	958	96,800	958
2013-07-17	981	984	951	962	68,100	962
2013-07-16	987	987	974	981	32,000	981
2013-07-12	956	993	956	972	90,500	972
2013-07-11	950	956	940	953	31,700	953
2013-07-10	945	955	928	955	97,200	955
2013-07-09	961	964	942	943	48,800	943
2013-07-08	971	973	956	956	54,900	956
2013-07-05	965	970	951	961	77,500	961
2013-07-04	982	982	960	965	69,700	965
2013-07-03	970	989	960	987	33,400	987
2013-07-02	966	967	951	957	53,100	957
2013-07-01	964	964	948	959	41,900	959
2013-06-28	957	974	936	950	51,800	950
2013-06-27	918	947	917	940	40,600	940
2013-06-26	976	983	926	932	31,500	932
2013-06-25	1,011	1,011	958	976	24,300	976
2013-06-24	997	1,009	993	1,006	8,600	1,006
2013-06-21	1,010	1,010	988	997	25,000	997
2013-06-20	1,008	1,018	1,001	1,001	13,800	1,001
2013-06-19	1,055	1,066	1,000	1,006	53,700	1,006
2013-06-18	1,026	1,085	1,026	1,037	162,300	1,037
2013-06-17	951	1,050	950	1,020	42,800	1,020
2013-06-14	953	964	943	950	34,100	950
2013-06-13	948	970	940	949	35,900	949
2013-06-12	945	980	940	978	35,500	978
2013-06-11	964	964	941	955	41,200	955
2013-06-10	990	990	950	964	42,800	964
2013-06-07	1,000	1,000	916	948	65,300	948
2013-06-06	1,004	1,043	979	986	85,800	986
2013-06-05	1,030	1,055	1,007	1,034	142,500	1,034
2013-06-04	978	1,019	956	1,019	82,800	1,019
2013-06-03	994	1,017	990	1,008	81,900	1,008
2013-05-31	969	994	968	994	45,400	994
2013-05-30	987	1,002	949	960	48,400	960
2013-05-29	1,020	1,020	993	1,007	31,100	1,007
2013-05-28	977	996	977	991	41,300	991
2013-05-27	989	995	951	978	60,700	978
2013-05-24	1,030	1,031	968	989	95,600	989
2013-05-23	1,060	1,060	1,000	1,000	113,300	1,000
2013-05-22	1,066	1,073	1,037	1,037	67,900	1,037
2013-05-21	1,070	1,075	1,057	1,069	84,300	1,069
2013-05-20	1,050	1,068	1,038	1,065	81,400	1,065
2013-05-17	1,035	1,036	1,013	1,029	94,500	1,029
2013-05-16	1,045	1,048	982	1,025	106,800	1,025
2013-05-15	1,066	1,069	1,021	1,026	123,300	1,026
2013-05-14	1,000	1,050	997	1,041	144,900	1,041
2013-05-13	970	1,017	969	996	205,300	996
2013-05-10	955	957	933	946	106,600	946
2013-05-09	950	957	941	945	71,300	945
2013-05-08	946	961	942	947	94,500	947
2013-05-07	923	940	923	940	87,900	940
2013-05-02	935	935	912	918	84,500	918
2013-05-01	942	949	925	935	77,800	935
2013-04-30	955	970	940	964	68,200	964
2013-04-26	960	961	936	955	78,500	955
2013-04-25	915	966	912	959	128,300	959
2013-04-24	906	913	902	910	134,700	910
2013-04-23	919	919	896	906	144,700	906
2013-04-22	915	920	913	918	109,200	918
2013-04-19	894	917	894	913	57,400	913
2013-04-18	909	910	893	894	90,000	894
2013-04-17	921	923	909	910	83,800	910
2013-04-16	914	915	905	914	42,900	914
2013-04-15	923	923	910	914	50,600	914
2013-04-12	920	924	914	920	49,800	920
2013-04-11	926	944	910	919	104,200	919
2013-04-10	925	930	920	925	36,600	925
2013-04-09	924	932	918	925	49,900	925
2013-04-08	930	940	922	924	47,900	924
2013-04-05	930	935	907	925	116,300	925
2013-04-04	897	903	890	898	43,600	898
2013-04-03	905	918	890	897	76,300	897
2013-04-02	897	922	895	911	67,300	911
2013-04-01	972	972	899	902	72,400	902
2013-03-29	987	988	972	972	46,500	972
2013-03-28	993	997	988	989	13,900	989
2013-03-27	995	1,006	995	1,000	37,700	1,000
2013-03-26	999	1,001	988	997	50,200	997
2013-03-25	1,000	1,006	996	999	42,900	999
2013-03-22	995	1,005	995	999	55,400	999
2013-03-21	975	997	975	994	62,900	994
2013-03-19	973	986	973	978	42,700	978
2013-03-18	979	982	972	972	25,900	972
2013-03-15	996	1,006	970	979	71,200	979
2013-03-14	1,010	1,015	995	996	53,400	996
2013-03-13	1,020	1,020	1,010	1,016	12,400	1,016
2013-03-12	1,020	1,039	1,014	1,027	41,500	1,027
2013-03-11	1,017	1,028	1,009	1,026	74,300	1,026
2013-03-08	1,020	1,030	1,003	1,016	83,500	1,016
2013-03-07	1,036	1,036	1,020	1,024	60,000	1,024
2013-03-06	1,033	1,050	1,032	1,039	52,000	1,039
2013-03-05	1,053	1,061	1,040	1,046	34,400	1,046
2013-03-04	1,051	1,059	1,042	1,054	29,000	1,054
2013-03-01	1,053	1,070	1,012	1,043	52,200	1,043
2013-02-28	1,043	1,056	1,043	1,053	13,200	1,053
2013-02-27	1,051	1,055	1,036	1,039	39,900	1,039
2013-02-26	1,053	1,055	1,047	1,055	15,900	1,055
2013-02-25	1,051	1,055	1,045	1,048	19,100	1,048
2013-02-22	1,055	1,055	1,042	1,050	16,700	1,050
2013-02-21	1,060	1,060	1,050	1,052	28,700	1,052
2013-02-20	1,075	1,076	1,061	1,062	16,300	1,062
2013-02-19	1,060	1,075	1,054	1,075	34,600	1,075
2013-02-18	1,060	1,063	1,053	1,062	18,400	1,062
2013-02-15	1,062	1,062	1,026	1,050	42,400	1,050
2013-02-14	1,067	1,068	1,025	1,062	22,000	1,062
2013-02-13	1,093	1,093	1,049	1,066	67,400	1,066
2013-02-12	1,034	1,097	1,032	1,092	154,800	1,092
2013-02-08	1,022	1,048	1,022	1,031	29,900	1,031
2013-02-07	1,040	1,046	1,027	1,030	35,500	1,030
2013-02-06	1,025	1,049	1,025	1,035	80,400	1,035
2013-02-05	1,025	1,040	1,021	1,035	24,200	1,035
2013-02-04	1,035	1,040	1,025	1,030	37,100	1,030
2013-02-01	1,040	1,040	1,026	1,032	25,000	1,032
2013-01-31	1,028	1,042	1,027	1,042	31,900	1,042
2013-01-30	1,010	1,041	1,007	1,040	66,300	1,040
2013-01-29	1,006	1,025	1,006	1,015	45,600	1,015
2013-01-28	1,007	1,022	1,006	1,021	43,800	1,021
2013-01-25	1,010	1,024	995	1,007	35,800	1,007
2013-01-24	990	1,010	990	1,010	14,200	1,010
2013-01-23	1,019	1,019	982	1,000	26,400	1,000
2013-01-22	1,020	1,028	1,002	1,028	36,300	1,028
2013-01-21	1,018	1,036	1,016	1,025	48,900	1,025
2013-01-18	988	1,019	988	1,018	39,300	1,018
2013-01-17	987	997	968	977	30,600	977
2013-01-16	1,017	1,017	987	991	45,100	991
2013-01-15	1,035	1,039	1,012	1,017	63,800	1,017
2013-01-11	1,060	1,060	1,026	1,035	58,700	1,035
2013-01-10	1,002	1,066	1,002	1,060	163,000	1,060
2013-01-09	982	998	969	990	84,000	990
2013-01-08	993	993	975	984	44,800	984
2013-01-07	993	998	980	990	64,800	990
2013-01-04	977	988	960	979	56,200	979

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