1. HOME >
  2. 株価時系列 >
  3. 6145 >
  4. 2016年

6145 NITTOKU(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5901,6301,5501,61751,3001,617
2016-12-291,6121,6391,5801,59941,7001,599
2016-12-281,6111,6501,6111,62546,0001,625
2016-12-271,6781,6781,6101,61848,8001,618
2016-12-261,6571,6591,6021,63650,9001,636
2016-12-221,7091,7201,6471,67876,8001,678
2016-12-211,6501,7151,6231,711113,9001,711
2016-12-201,6881,6891,6081,63453,3001,634
2016-12-191,6001,7601,6001,688127,6001,688
2016-12-161,5001,6001,5001,600180,6001,600
2016-12-151,4651,5091,4651,49353,2001,493
2016-12-141,4761,4761,4521,46420,0001,464
2016-12-131,4601,4771,4501,47426,2001,474
2016-12-121,4461,4761,4451,46821,9001,468
2016-12-091,4741,4751,4011,45543,4001,455
2016-12-081,4941,4981,4781,48425,0001,484
2016-12-071,4741,4901,4651,49032,4001,490
2016-12-061,4851,4851,4541,45821,5001,458
2016-12-051,4571,4791,4571,47425,5001,474
2016-12-021,4701,4701,4501,46220,9001,462
2016-12-011,4721,4881,4571,47638,4001,476
2016-11-301,4451,4631,4401,46326,3001,463
2016-11-291,4391,4471,4291,44746,8001,447
2016-11-281,4431,4491,4411,44634,6001,446
2016-11-251,4201,4431,4201,44036,7001,440
2016-11-241,4051,4281,3901,41951,3001,419
2016-11-221,3951,4021,3661,40239,1001,402
2016-11-211,3921,4001,3801,39425,7001,394
2016-11-181,4001,4131,3801,40143,1001,401
2016-11-171,3721,4141,3721,40048,1001,400
2016-11-161,3801,3941,3611,38171,0001,381
2016-11-151,3901,3901,3591,37823,9001,378
2016-11-141,3391,3941,3371,37954,8001,379
2016-11-111,3501,3501,2931,31562,2001,315
2016-11-101,3501,3551,3211,35420,4001,354
2016-11-091,3481,3501,2521,28030,6001,280
2016-11-081,3451,3561,3091,33024,0001,330
2016-11-071,3121,3651,3121,35638,9001,356
2016-11-041,3101,3251,2951,29720,4001,297
2016-11-021,3131,3371,3021,31129,9001,311
2016-11-011,3021,3471,3021,33758,1001,337
2016-10-311,2721,2971,2601,29529,9001,295
2016-10-281,2621,2621,2521,2578,6001,257
2016-10-271,2691,2691,2561,2629,5001,262
2016-10-261,2661,2671,2551,2588,7001,258
2016-10-251,2561,2751,2561,26628,7001,266
2016-10-241,2411,2601,2411,25122,4001,251
2016-10-211,2451,2501,2441,24610,6001,246
2016-10-201,2551,2551,2391,24517,1001,245
2016-10-191,2501,2541,2451,2525,3001,252
2016-10-171,2421,2501,2401,24515,4001,245
2016-10-131,2391,2511,2391,25041,5001,250
2016-10-121,2391,2411,2371,24060,2001,240
2016-10-111,2431,2451,2391,24011,8001,240
2016-10-071,2401,2411,2401,24011,6001,240
2016-10-061,2401,2501,2381,2408,6001,240
2016-10-051,2451,2451,2371,24011,9001,240
2016-10-041,2521,2521,2331,24018,1001,240
2016-10-031,2551,2561,2381,24114,6001,241
2016-09-301,2431,2451,2281,24012,1001,240
2016-09-291,2451,2461,1811,24358,9001,243
2016-09-281,2391,2501,2381,24511,8001,245
2016-09-271,2401,2501,2401,2507,7001,250
2016-09-261,2351,2501,2341,24219,2001,242
2016-09-231,2401,2471,2321,24610,4001,246
2016-09-211,2321,2401,2301,2405,1001,240
2016-09-201,2201,2431,2101,23231,3001,232
2016-09-161,2281,2281,2121,2196,1001,219
2016-09-151,2491,2501,2161,21813,8001,218
2016-09-141,2391,2671,2261,24944,1001,249
2016-09-131,2501,2801,2301,2459,6001,245
2016-09-121,2501,2601,2361,26033,0001,260
2016-09-091,2821,2931,2601,26016,5001,260
2016-09-081,2601,3071,2601,29441,0001,294
2016-09-071,2371,2541,2211,24814,3001,248
2016-09-061,2251,2341,2241,23211,1001,232
2016-09-051,2261,2341,2201,22518,2001,225
2016-09-021,2201,2251,2091,21720,3001,217
2016-09-011,2401,2401,2101,22017,2001,220
2016-08-311,2331,2471,2181,24096,3001,240
2016-08-301,2021,2151,2021,20416,3001,204
2016-08-291,2451,2521,1901,20031,3001,200
2016-08-261,2201,2521,2121,24361,2001,243
2016-08-251,2501,2501,2111,21519,3001,215
2016-08-241,2681,2681,2231,25020,4001,250
2016-08-231,1961,2581,1951,25041,5001,250
2016-08-221,1951,2141,1811,1836,0001,183
2016-08-191,1911,2161,1561,20030,4001,200
2016-08-181,2141,2141,1811,18921,1001,189
2016-08-171,1731,2241,1691,20126,5001,201
2016-08-161,1861,1931,1671,17413,1001,174
2016-08-151,1811,1971,1721,1739,3001,173
2016-08-121,1571,1901,1541,18038,8001,180
2016-08-101,1731,2051,1701,19819,2001,198
2016-08-091,1601,1801,1601,17319,4001,173
2016-08-081,1731,1991,1501,18245,5001,182
2016-08-051,2201,2201,1721,18430,2001,184
2016-08-041,1921,2411,1921,22614,0001,226
2016-08-031,2201,2321,2001,2007,9001,200
2016-08-021,2791,2801,2301,24529,6001,245
2016-08-011,2701,2851,2291,27520,8001,275
2016-07-291,2421,2701,2101,27029,9001,270
2016-07-281,2001,2461,1681,24228,2001,242
2016-07-271,2341,2611,2051,21219,9001,212
2016-07-261,2501,2701,2351,24511,2001,245
2016-07-251,2881,2991,2581,26922,5001,269
2016-07-221,2601,3001,2601,28814,8001,288
2016-07-211,2701,3141,2381,29024,4001,290
2016-07-201,3001,3001,2631,27015,0001,270
2016-07-191,2691,3001,2611,29821,7001,298
2016-07-151,2711,2811,2371,25339,0001,253
2016-07-141,2731,2811,2541,27128,8001,271
2016-07-131,2621,2821,2281,25149,6001,251
2016-07-121,2571,2841,2391,27728,3001,277
2016-07-111,2271,2571,2101,22513,8001,225
2016-07-081,2361,2501,2161,22724,2001,227
2016-07-071,2801,2861,2051,20646,3001,206
2016-07-061,2901,3171,2801,31029,6001,310
2016-07-051,3301,3401,2971,30735,9001,307
2016-07-041,3121,3661,3121,33052,9001,330
2016-07-011,3001,3321,2791,32084,6001,320
2016-06-301,2701,3401,2201,324110,4001,324
2016-06-291,2201,2681,2201,25445,1001,254
2016-06-281,1281,1921,1251,19125,5001,191
2016-06-271,1011,1701,1011,12820,7001,128
2016-06-241,2201,2201,1021,10252,3001,102
2016-06-231,1701,1811,1481,16612,1001,166
2016-06-221,1801,1901,1481,17021,3001,170
2016-06-211,2001,2011,1471,17641,9001,176
2016-06-201,1521,2091,1501,20928,5001,209
2016-06-171,1551,1771,1551,17416,8001,174
2016-06-161,1771,1771,1251,14431,6001,144
2016-06-151,1751,1931,1501,16733,7001,167
2016-06-141,2001,2091,1361,17546,5001,175
2016-06-131,2471,2531,1611,21659,4001,216
2016-06-101,2621,2801,2041,27936,2001,279
2016-06-091,2771,2881,2571,27317,4001,273
2016-06-081,2311,2931,2311,29061,5001,290
2016-06-071,2481,2631,2381,24423,8001,244
2016-06-061,2721,2751,2141,25836,1001,258
2016-06-031,2601,2791,2531,27953,1001,279
2016-06-021,2251,2651,2151,26063,1001,260
2016-06-011,2001,2301,2001,23026,1001,230
2016-05-311,1731,2201,1731,21940,5001,219
2016-05-301,2341,2481,1601,17355,3001,173
2016-05-271,1771,2051,1681,17831,5001,178
2016-05-261,2301,2351,1551,18782,4001,187
2016-05-251,1801,2401,1801,24082,9001,240
2016-05-241,1901,1901,1591,18022,9001,180
2016-05-231,1701,1911,1701,19040,8001,190
2016-05-201,1431,1621,1421,15234,6001,152
2016-05-191,1281,1551,1281,15546,5001,155
2016-05-181,1181,1351,0981,11664,6001,116
2016-05-171,1181,1181,0771,09551,8001,095
2016-05-161,0941,1001,0411,095120,6001,095
2016-05-139809809719748,300974
2016-05-1298098297698012,100980
2016-05-1198598597698426,300984
2016-05-1096997796697518,000975
2016-05-0998098097097812,800978
2016-05-0697297396997311,700973
2016-05-0297097595697228,300972
2016-04-2897098297098040,800980
2016-04-2796798396598143,200981
2016-04-2698198795698281,100982
2016-04-2598498597598121,100981
2016-04-2298499197898236,900982
2016-04-2198499098498722,100987
2016-04-2098999698898818,700988
2016-04-1998598898498820,600988
2016-04-181,0001,00098598725,500987
2016-04-151,0091,0101,0041,01028,7001,010
2016-04-149811,1319691,009190,5001,009
2016-04-1398198597998119,200981
2016-04-1298298497998019,000980
2016-04-1198698697998116,500981
2016-04-0897497997297833,800978
2016-04-0798098497798125,000981
2016-04-0697098897098114,600981
2016-04-0598298497098051,700980
2016-04-0496498896498339,000983
2016-04-0198298295396478,900964
2016-03-3198099198098534,500985
2016-03-3095199195198267,800982
2016-03-2995395793894999,000949
2016-03-2898298598298245,200982
2016-03-2598298498098265,100982
2016-03-2498198398098279,500982
2016-03-2398699097998229,000982
2016-03-2297798497698483,700984
2016-03-1897698597598262,900982
2016-03-1798198397598058,100980
2016-03-1698098397497438,900974
2016-03-1598398697698428,600984
2016-03-1498698998398311,700983
2016-03-119909909809865,800986
2016-03-1097598697598215,400982
2016-03-0998398497498028,900980
2016-03-0899599697899627,000996
2016-03-079869989869959,000995
2016-03-0498798798198537,100985
2016-03-039909929879876,200987
2016-03-0299099997199731,000997
2016-03-0198399098099024,100990
2016-02-2998399097698310,800983
2016-02-2698299698298316,200983
2016-02-2598098997898331,600983
2016-02-2498099396698024,900980
2016-02-2397498597298316,800983
2016-02-2297097896397729,000977
2016-02-199619679619647,200964
2016-02-1899099096196319,100963
2016-02-171,0081,00896497318,500973
2016-02-161,0001,0089931,0087,2001,008
2016-02-1597398596396620,300966
2016-02-1296898395096140,100961
2016-02-109951,0079701,00631,0001,006
2016-02-0995998595996016,500960
2016-02-089341,0109341,00023,9001,000
2016-02-051,0001,0009909956,900995
2016-02-041,0011,0141,0001,0004,4001,000
2016-02-031,0151,0281,0031,02710,1001,027
2016-02-021,0351,0421,0301,0358,4001,035
2016-02-011,0611,0901,0581,0589,8001,058
2016-01-291,0311,0621,0311,05512,6001,055
2016-01-281,0101,0471,0101,0314,3001,031
2016-01-271,0381,0441,0261,0373,4001,037
2016-01-261,0241,0251,0101,01610,4001,016
2016-01-251,0341,0341,0101,02413,2001,024
2016-01-229991,0109991,0103,6001,010
2016-01-2198499697098620,700986
2016-01-201,0001,00698298417,400984
2016-01-199901,0059811,0055,9001,005
2016-01-1898399097399021,900990
2016-01-151,0011,0189971,00312,4001,003
2016-01-141,0131,0169811,00023,8001,000
2016-01-131,0311,0381,0101,01518,2001,015
2016-01-121,0651,0669951,00343,3001,003
2016-01-081,0701,0731,0641,07112,3001,071
2016-01-071,0801,0921,0741,08526,4001,085
2016-01-061,1201,1251,0711,0819,9001,081
2016-01-051,1401,1411,1211,1212,1001,121
2016-01-041,1441,1521,1151,12419,6001,124

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