6145 NITTOKU(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,340	1,345	1,313	1,331	55,300	1,331
2014-12-29	1,331	1,344	1,313	1,335	56,600	1,335
2014-12-26	1,316	1,337	1,316	1,331	30,700	1,331
2014-12-25	1,313	1,337	1,313	1,316	39,800	1,316
2014-12-24	1,325	1,346	1,311	1,313	34,400	1,313
2014-12-22	1,334	1,340	1,311	1,315	38,600	1,315
2014-12-19	1,350	1,350	1,330	1,336	49,300	1,336
2014-12-18	1,359	1,359	1,330	1,337	97,000	1,337
2014-12-17	1,290	1,316	1,280	1,301	63,500	1,301
2014-12-16	1,346	1,354	1,290	1,300	121,500	1,300
2014-12-15	1,346	1,354	1,331	1,351	62,500	1,351
2014-12-12	1,340	1,369	1,336	1,346	167,900	1,346
2014-12-11	1,270	1,340	1,260	1,335	159,700	1,335
2014-12-10	1,260	1,314	1,260	1,296	112,200	1,296
2014-12-09	1,286	1,315	1,276	1,276	57,900	1,276
2014-12-08	1,296	1,338	1,295	1,315	130,600	1,315
2014-12-05	1,278	1,298	1,265	1,298	151,700	1,298
2014-12-04	1,260	1,276	1,256	1,271	97,000	1,271
2014-12-03	1,226	1,250	1,221	1,248	188,600	1,248
2014-12-02	1,215	1,223	1,200	1,210	65,900	1,210
2014-12-01	1,222	1,228	1,212	1,215	52,800	1,215
2014-11-28	1,194	1,219	1,181	1,218	66,500	1,218
2014-11-27	1,200	1,203	1,181	1,182	58,500	1,182
2014-11-26	1,222	1,225	1,191	1,212	66,400	1,212
2014-11-25	1,200	1,222	1,192	1,222	72,000	1,222
2014-11-21	1,160	1,200	1,160	1,200	103,200	1,200
2014-11-20	1,174	1,174	1,153	1,154	45,800	1,154
2014-11-19	1,180	1,185	1,163	1,163	38,300	1,163
2014-11-18	1,155	1,179	1,151	1,179	51,600	1,179
2014-11-17	1,179	1,181	1,155	1,155	37,400	1,155
2014-11-14	1,182	1,182	1,158	1,179	50,100	1,179
2014-11-13	1,167	1,191	1,158	1,162	53,000	1,162
2014-11-12	1,186	1,192	1,164	1,182	87,700	1,182
2014-11-11	1,195	1,208	1,171	1,178	104,000	1,178
2014-11-10	1,186	1,198	1,158	1,196	146,800	1,196
2014-11-07	1,198	1,198	1,138	1,156	110,100	1,156
2014-11-06	1,210	1,210	1,157	1,189	243,500	1,189
2014-11-05	1,210	1,248	1,195	1,234	174,200	1,234
2014-11-04	1,110	1,182	1,075	1,182	218,500	1,182
2014-10-31	1,085	1,095	1,055	1,077	69,400	1,077
2014-10-30	1,066	1,088	1,066	1,079	29,800	1,079
2014-10-29	1,065	1,087	1,063	1,068	27,400	1,068
2014-10-28	1,055	1,069	1,052	1,061	32,300	1,061
2014-10-27	1,016	1,070	1,016	1,067	95,400	1,067
2014-10-24	1,055	1,055	1,001	1,011	138,300	1,011
2014-10-23	1,071	1,071	1,045	1,055	65,000	1,055
2014-10-22	1,108	1,125	1,054	1,059	97,000	1,059
2014-10-21	1,120	1,132	1,100	1,108	50,800	1,108
2014-10-20	1,074	1,129	1,071	1,113	69,700	1,113
2014-10-17	1,103	1,130	1,024	1,031	102,000	1,031
2014-10-16	1,185	1,185	1,111	1,115	53,400	1,115
2014-10-15	1,150	1,196	1,150	1,195	53,200	1,195
2014-10-14	1,149	1,155	1,138	1,140	72,700	1,140
2014-10-10	1,181	1,197	1,171	1,179	46,400	1,179
2014-10-09	1,219	1,227	1,189	1,202	50,200	1,202
2014-10-08	1,192	1,230	1,170	1,202	93,600	1,202
2014-10-07	1,270	1,274	1,227	1,228	45,100	1,228
2014-10-06	1,230	1,275	1,230	1,270	75,700	1,270
2014-10-03	1,219	1,240	1,209	1,223	45,400	1,223
2014-10-02	1,216	1,240	1,213	1,230	61,500	1,230
2014-10-01	1,267	1,278	1,238	1,244	30,300	1,244
2014-09-30	1,275	1,285	1,275	1,280	28,400	1,280
2014-09-29	1,294	1,294	1,270	1,286	54,300	1,286
2014-09-26	1,239	1,279	1,237	1,266	30,500	1,266
2014-09-25	1,299	1,300	1,272	1,283	87,100	1,283
2014-09-24	1,208	1,292	1,208	1,287	99,000	1,287
2014-09-22	1,230	1,238	1,224	1,238	42,700	1,238
2014-09-19	1,212	1,229	1,203	1,211	45,700	1,211
2014-09-18	1,206	1,229	1,206	1,213	36,000	1,213
2014-09-17	1,217	1,230	1,203	1,214	53,200	1,214
2014-09-16	1,243	1,259	1,203	1,224	69,600	1,224
2014-09-12	1,270	1,272	1,237	1,243	61,700	1,243
2014-09-11	1,242	1,261	1,232	1,246	66,200	1,246
2014-09-10	1,220	1,272	1,215	1,253	155,400	1,253
2014-09-09	1,196	1,237	1,185	1,222	169,800	1,222
2014-09-08	1,197	1,198	1,174	1,185	56,900	1,185
2014-09-05	1,164	1,191	1,161	1,182	68,000	1,182
2014-09-04	1,171	1,178	1,164	1,164	51,400	1,164
2014-09-03	1,143	1,200	1,143	1,182	155,800	1,182
2014-09-02	1,146	1,151	1,133	1,142	78,400	1,142
2014-09-01	1,158	1,158	1,143	1,147	58,600	1,147
2014-08-29	1,113	1,150	1,110	1,150	61,900	1,150
2014-08-28	1,143	1,143	1,121	1,127	36,800	1,127
2014-08-27	1,147	1,147	1,111	1,139	60,500	1,139
2014-08-26	1,157	1,160	1,130	1,137	51,700	1,137
2014-08-25	1,140	1,160	1,117	1,156	114,200	1,156
2014-08-22	1,120	1,150	1,101	1,147	232,800	1,147
2014-08-21	1,108	1,117	1,076	1,104	131,200	1,104
2014-08-20	1,061	1,109	1,061	1,096	260,000	1,096
2014-08-19	1,050	1,058	1,043	1,052	43,200	1,052
2014-08-18	1,031	1,043	1,030	1,040	21,400	1,040
2014-08-15	1,027	1,047	1,025	1,030	31,100	1,030
2014-08-14	1,018	1,033	1,018	1,027	33,800	1,027
2014-08-13	1,020	1,020	1,014	1,018	7,800	1,018
2014-08-12	1,025	1,025	1,018	1,022	19,500	1,022
2014-08-11	1,019	1,024	1,005	1,019	79,400	1,019
2014-08-08	1,017	1,023	1,009	1,019	74,100	1,019
2014-08-07	999	1,018	999	1,017	45,200	1,017
2014-08-06	998	1,014	989	1,002	50,200	1,002
2014-08-05	1,010	1,010	990	992	31,900	992
2014-08-04	948	1,013	946	1,004	194,000	1,004
2014-08-01	967	972	956	963	58,000	963
2014-07-31	1,002	1,002	980	982	45,700	982
2014-07-30	987	1,002	984	990	46,300	990
2014-07-29	1,009	1,009	971	989	84,000	989
2014-07-28	1,024	1,024	990	1,001	81,100	1,001
2014-07-25	1,019	1,051	1,003	1,006	186,000	1,006
2014-07-24	1,020	1,029	1,001	1,006	28,600	1,006
2014-07-23	1,010	1,024	1,010	1,019	16,800	1,019
2014-07-22	1,000	1,033	998	1,016	45,900	1,016
2014-07-18	1,000	1,015	997	1,006	23,700	1,006
2014-07-17	1,020	1,020	1,001	1,001	38,300	1,001
2014-07-16	1,025	1,030	1,002	1,024	51,000	1,024
2014-07-15	1,010	1,025	1,010	1,025	26,200	1,025
2014-07-14	1,016	1,016	1,001	1,010	10,300	1,010
2014-07-11	995	1,015	974	1,015	81,700	1,015
2014-07-10	999	1,019	999	1,004	54,800	1,004
2014-07-09	1,015	1,019	995	1,000	89,500	1,000
2014-07-08	1,030	1,040	1,011	1,028	51,200	1,028
2014-07-07	1,035	1,040	1,028	1,037	41,400	1,037
2014-07-04	1,020	1,038	1,020	1,034	91,600	1,034
2014-07-03	1,020	1,036	1,018	1,030	55,200	1,030
2014-07-02	1,022	1,040	1,022	1,027	43,800	1,027
2014-07-01	1,012	1,044	1,012	1,037	33,500	1,037
2014-06-30	1,034	1,048	1,012	1,030	56,300	1,030
2014-06-27	1,011	1,030	1,011	1,030	36,900	1,030
2014-06-26	1,013	1,028	1,010	1,016	16,700	1,016
2014-06-25	1,005	1,026	1,005	1,017	26,200	1,017
2014-06-24	1,007	1,016	1,000	1,015	24,300	1,015
2014-06-23	1,006	1,047	1,004	1,007	84,200	1,007
2014-06-20	1,018	1,028	1,010	1,016	48,100	1,016
2014-06-19	1,020	1,020	1,003	1,014	36,100	1,014
2014-06-18	1,010	1,030	990	1,018	45,100	1,018
2014-06-17	990	1,058	990	1,020	152,700	1,020
2014-06-16	989	1,015	972	999	88,500	999
2014-06-13	990	1,004	975	998	96,100	998
2014-06-12	955	996	955	996	171,500	996
2014-06-11	926	973	916	970	99,000	970
2014-06-10	939	939	916	919	40,200	919
2014-06-09	936	945	930	937	34,800	937
2014-06-06	935	940	916	921	24,700	921
2014-06-05	931	934	908	934	22,700	934
2014-06-04	931	938	913	923	39,900	923
2014-06-03	945	956	924	924	54,400	924
2014-06-02	939	950	934	948	104,100	948
2014-05-30	909	922	908	922	59,500	922
2014-05-29	885	905	883	901	33,600	901
2014-05-28	888	897	870	890	24,000	890
2014-05-27	904	904	890	892	17,400	892
2014-05-26	892	904	892	901	15,400	901
2014-05-23	897	902	881	892	32,200	892
2014-05-22	890	905	888	897	35,500	897
2014-05-21	884	892	872	887	21,900	887
2014-05-20	839	889	838	887	45,900	887
2014-05-19	851	866	850	854	13,500	854
2014-05-16	848	863	846	860	38,600	860
2014-05-15	867	873	846	867	81,600	867
2014-05-14	917	917	838	869	56,700	869
2014-05-13	900	920	870	911	112,700	911
2014-05-12	889	894	855	882	92,500	882
2014-05-09	856	895	850	892	72,000	892
2014-05-08	815	863	812	857	111,000	857
2014-05-07	846	859	802	807	347,800	807
2014-05-02	896	896	874	891	4,900	891
2014-05-01	882	894	879	889	23,500	889
2014-04-30	886	900	854	882	36,500	882
2014-04-28	881	886	880	886	4,300	886
2014-04-25	870	889	851	882	57,400	882
2014-04-24	914	914	877	879	33,400	879
2014-04-23	903	914	901	914	7,200	914
2014-04-22	913	916	904	904	24,600	904
2014-04-21	915	915	908	911	25,900	911
2014-04-18	900	918	899	904	45,000	904
2014-04-17	875	925	875	915	101,600	915
2014-04-16	874	882	854	880	42,800	880
2014-04-15	873	880	873	874	34,100	874
2014-04-14	880	889	873	873	34,400	873
2014-04-11	865	880	845	880	53,100	880
2014-04-10	860	881	855	880	64,300	880
2014-04-09	855	864	850	860	32,300	860
2014-04-08	857	872	856	860	22,300	860
2014-04-07	872	873	860	872	44,600	872
2014-04-04	858	874	847	873	41,200	873
2014-04-03	848	855	844	855	46,900	855
2014-04-02	842	846	837	846	32,700	846
2014-04-01	833	840	827	840	34,600	840
2014-03-31	836	845	826	829	23,600	829
2014-03-28	832	839	830	835	6,500	835
2014-03-27	830	840	827	832	20,100	832
2014-03-26	833	840	826	826	22,900	826
2014-03-25	837	847	825	840	33,100	840
2014-03-24	828	834	816	825	24,500	825
2014-03-20	830	830	809	813	32,800	813
2014-03-19	821	829	816	817	18,700	817
2014-03-18	819	825	812	815	11,600	815
2014-03-17	815	824	806	806	31,200	806
2014-03-14	820	821	812	815	32,000	815
2014-03-13	829	836	821	822	31,500	822
2014-03-12	837	844	828	829	30,500	829
2014-03-11	841	845	835	836	17,100	836
2014-03-10	838	844	835	838	13,900	838
2014-03-07	843	850	832	835	24,000	835
2014-03-06	846	846	836	841	24,000	841
2014-03-05	845	848	837	844	14,500	844
2014-03-04	841	841	828	832	22,300	832
2014-03-03	841	844	826	844	14,700	844
2014-02-28	847	847	840	843	16,700	843
2014-02-27	851	855	848	849	14,700	849
2014-02-26	842	851	841	849	16,500	849
2014-02-25	843	846	840	841	9,600	841
2014-02-24	853	855	839	839	20,600	839
2014-02-21	840	846	837	843	21,700	843
2014-02-20	842	849	835	837	27,400	837
2014-02-19	855	860	841	842	8,500	842
2014-02-18	845	855	838	855	10,000	855
2014-02-17	833	850	826	833	59,100	833
2014-02-14	842	854	826	830	44,800	830
2014-02-13	855	862	841	842	29,300	842
2014-02-12	874	874	851	857	26,900	857
2014-02-10	839	858	811	845	99,900	845
2014-02-07	884	885	863	869	18,300	869
2014-02-06	828	865	818	860	32,400	860
2014-02-05	848	849	822	837	33,900	837
2014-02-04	830	849	821	840	62,600	840
2014-02-03	893	904	868	872	37,700	872
2014-01-31	926	935	898	903	22,400	903
2014-01-30	919	932	913	925	19,400	925
2014-01-29	907	944	907	943	31,900	943
2014-01-28	896	925	896	919	25,900	919
2014-01-27	900	907	894	903	31,200	903
2014-01-24	930	930	905	918	38,900	918
2014-01-23	944	947	930	934	54,300	934
2014-01-22	938	939	920	924	21,500	924
2014-01-21	955	962	902	932	71,900	932
2014-01-20	950	960	943	960	18,800	960
2014-01-17	949	955	941	942	39,200	942
2014-01-16	949	958	949	949	28,100	949
2014-01-15	960	960	942	949	30,700	949
2014-01-14	940	950	932	942	19,600	942
2014-01-10	975	978	960	968	39,700	968
2014-01-09	981	992	972	974	22,600	974
2014-01-08	945	997	945	990	79,900	990
2014-01-07	953	977	950	952	92,600	952
2014-01-06	949	953	949	951	21,400	951

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