6145 NITTOKU(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,8603,8653,7203,80546,9003,805
2019-12-273,8653,8653,8003,82036,0003,820
2019-12-263,8253,8803,8203,86539,8003,865
2019-12-253,8603,9053,8403,86558,0003,865
2019-12-243,7603,8803,7353,86058,8003,860
2019-12-233,8803,8953,7653,77597,4003,775
2019-12-203,8503,9203,8353,89577,8003,895
2019-12-193,8503,8753,7653,81576,6003,815
2019-12-183,8503,9003,7903,82582,5003,825
2019-12-173,9003,9003,7903,82088,1003,820
2019-12-163,7353,9103,7353,855120,0003,855
2019-12-133,6353,7353,6003,720151,0003,720
2019-12-123,5503,5703,4953,49529,9003,495
2019-12-113,5553,5603,4803,51542,9003,515
2019-12-103,6253,6703,5603,56045,8003,560
2019-12-093,6703,7153,5703,58057,3003,580
2019-12-063,6803,7003,5753,62066,6003,620
2019-12-053,6003,7253,5953,70083,5003,700
2019-12-043,5653,6253,5653,58533,0003,585
2019-12-033,5453,6253,4903,60040,4003,600
2019-12-023,6003,6403,5853,60033,5003,600
2019-11-293,5753,6603,5503,64552,0003,645
2019-11-283,5953,6203,5403,59528,7003,595
2019-11-273,5753,6253,5603,60528,3003,605
2019-11-263,5203,5903,5053,59070,0003,590
2019-11-253,6103,6303,5103,52546,7003,525
2019-11-223,4603,6053,4203,59095,6003,590
2019-11-213,4903,5053,4553,50535,6003,505
2019-11-203,4703,5303,4553,53049,5003,530
2019-11-193,4703,5303,4153,52544,6003,525
2019-11-183,3503,5253,3403,480117,0003,480
2019-11-153,2303,3753,2303,36035,2003,360
2019-11-143,2703,3053,2153,23058,9003,230
2019-11-133,3003,3453,2353,30551,8003,305
2019-11-123,3203,3953,3203,35049,8003,350
2019-11-113,3803,4153,3103,345114,3003,345
2019-11-083,1753,5003,1753,410349,7003,410
2019-11-073,0453,1353,0203,12581,2003,125
2019-11-063,1753,1803,0353,08074,7003,080
2019-11-053,2003,2353,1703,20043,8003,200
2019-11-013,1803,2303,1653,18557,1003,185
2019-10-313,2103,2953,1803,21041,2003,210
2019-10-303,2003,2803,1703,19543,0003,195
2019-10-293,2153,3003,1653,16574,2003,165
2019-10-283,2003,2553,1603,17080,5003,170
2019-10-253,0703,1953,0303,17566,1003,175
2019-10-243,1003,1603,0803,12044,1003,120
2019-10-233,1103,1103,0153,09054,9003,090
2019-10-213,0653,1202,9873,12074,4003,120
2019-10-183,0253,0753,0253,06553,1003,065
2019-10-173,0153,0803,0103,02033,5003,020
2019-10-163,0003,0453,0003,01026,3003,010
2019-10-152,9763,0202,9762,99511,6002,995
2019-10-113,0053,0302,9722,97514,4002,975
2019-10-102,9803,0502,9543,00031,6003,000
2019-10-092,9353,0252,9213,00038,2003,000
2019-10-082,9373,0502,9373,00562,2003,005
2019-10-072,9252,9632,8402,94534,1002,945
2019-10-042,7822,9192,7822,91331,9002,913
2019-10-032,8132,8542,7882,80727,7002,807
2019-10-022,9052,9272,8562,86526,9002,865
2019-10-012,7752,9122,7662,91264,7002,912
2019-09-302,7682,8312,6872,80464,7002,804
2019-09-272,8202,8202,7302,76837,7002,768
2019-09-262,7472,8362,7472,78921,6002,789
2019-09-252,7722,7972,7352,75226,1002,752
2019-09-242,7612,8392,7612,77235,0002,772
2019-09-202,7442,7612,6852,76123,1002,761
2019-09-192,7422,7562,6682,72210,5002,722
2019-09-182,7212,7952,6812,72134,8002,721
2019-09-172,6822,7222,6412,69120,4002,691
2019-09-132,7262,7622,6582,68236,1002,682
2019-09-122,7502,7942,7132,72762,7002,727
2019-09-112,7202,7492,7142,73315,6002,733
2019-09-102,7162,7512,7152,72229,2002,722
2019-09-092,7002,7352,6612,71547,0002,715
2019-09-062,7242,7782,7242,74555,3002,745
2019-09-052,5042,7402,5042,68291,0002,682
2019-09-042,4752,5022,4512,50212,8002,502
2019-09-032,4292,5192,4292,47741,6002,477
2019-09-022,4822,4822,4122,44525,1002,445
2019-08-302,3022,4892,3022,46793,4002,467
2019-08-292,2882,3242,2482,29244,3002,292
2019-08-282,3232,3322,2732,27858,0002,278
2019-08-272,3002,4152,3002,35598,6002,355
2019-08-262,3502,3502,2842,28750,9002,287
2019-08-232,4142,4392,3582,40549,6002,405
2019-08-222,4602,5002,3872,38861,3002,388
2019-08-212,5082,5242,4292,46068,1002,460
2019-08-202,4602,5402,4492,50757,3002,507
2019-08-192,3932,4552,3932,40328,1002,403
2019-08-162,3612,4162,3442,39143,0002,391
2019-08-152,3552,3882,3382,38839,7002,388
2019-08-142,3812,4452,3812,44256,6002,442
2019-08-132,3702,3772,3272,35628,1002,356
2019-08-092,4592,4602,3342,39985,5002,399
2019-08-082,4612,4952,3812,38691,7002,386
2019-08-072,4532,4622,3662,391134,5002,391
2019-08-062,3702,4532,2892,453205,1002,453
2019-08-052,4802,5312,3332,451359,9002,451
2019-08-022,9012,9402,7682,807119,3002,807
2019-08-012,9853,0352,9622,98056,7002,980
2019-07-313,0453,0502,9713,03547,9003,035
2019-07-303,0153,0803,0153,04538,3003,045
2019-07-293,0103,0352,9763,02517,4003,025
2019-07-263,0553,0553,0053,01039,2003,010
2019-07-252,9763,0652,9763,05552,7003,055
2019-07-242,9753,0502,9712,97563,5002,975
2019-07-232,9392,9742,9222,95549,5002,955
2019-07-222,8572,9462,8572,93441,6002,934
2019-07-192,8302,9092,8302,90742,4002,907
2019-07-182,8762,8792,8202,83031,2002,830
2019-07-172,8442,8892,8052,88537,4002,885
2019-07-162,8212,8812,8032,87759,6002,877
2019-07-122,9002,9082,8002,82142,9002,821
2019-07-112,8912,9072,8562,87820,8002,878
2019-07-102,8872,9372,8702,90938,3002,909
2019-07-092,9862,9862,8692,91781,0002,917
2019-07-083,1203,1202,9913,02022,2003,020
2019-07-053,0353,1053,0253,07039,1003,070
2019-07-043,0503,0803,0153,02526,9003,025
2019-07-033,1503,1502,9673,02093,6003,020
2019-07-023,1253,1703,0753,13045,2003,130
2019-07-013,0503,1303,0003,120108,0003,120
2019-06-282,9503,0302,9263,010136,4003,010
2019-06-272,8562,9472,8562,94794,2002,947
2019-06-262,8002,8492,7172,83948,9002,839
2019-06-252,8712,8862,8162,81926,9002,819
2019-06-242,8502,8802,7932,86348,6002,863
2019-06-212,8422,9202,8422,85568,1002,855
2019-06-202,8062,8982,7832,851113,0002,851
2019-06-192,7702,8052,7322,77358,0002,773
2019-06-182,8002,8002,6182,70497,2002,704
2019-06-172,8622,8622,7772,80078,3002,800
2019-06-142,8082,8642,8082,83548,1002,835
2019-06-132,8682,9002,7952,836121,1002,836
2019-06-122,6942,9002,6802,784129,3002,784
2019-06-112,6422,7102,6142,69451,6002,694
2019-06-102,6672,6962,6402,65232,2002,652
2019-06-072,5682,6392,5662,61720,6002,617
2019-06-062,5652,6112,5612,56825,7002,568
2019-06-052,5162,5852,5162,56535,8002,565
2019-06-042,4112,4972,4112,46638,4002,466
2019-06-032,5192,5192,4002,43242,5002,432
2019-05-312,5652,5662,5052,54424,3002,544
2019-05-302,5412,5782,5222,55445,5002,554
2019-05-292,6002,6212,5542,56732,5002,567
2019-05-282,5672,6752,5672,67264,9002,672
2019-05-272,5752,6682,5302,60063,9002,600
2019-05-242,4502,5802,4252,57976,6002,579
2019-05-232,6432,6432,4862,48685,1002,486
2019-05-222,7502,7692,6802,68150,9002,681
2019-05-212,6842,7602,5322,750113,8002,750
2019-05-202,7802,8232,6882,72336,5002,723
2019-05-172,8362,8862,7772,79022,4002,790
2019-05-162,9302,9302,8212,83046,3002,830
2019-05-152,8912,9602,8702,93852,2002,938
2019-05-142,8502,9372,7892,89061,5002,890
2019-05-133,0003,0202,9232,938139,4002,938
2019-05-102,7952,9802,7132,752135,6002,752
2019-05-092,6192,7052,5622,56847,2002,568
2019-05-082,6182,7162,5782,65265,2002,652
2019-05-072,7502,7502,6032,63190,8002,631
2019-04-262,7352,7972,6862,78074,7002,780
2019-04-252,7832,7832,7122,75734,9002,757
2019-04-242,8192,8192,7672,78342,7002,783
2019-04-232,8312,8312,7532,79449,9002,794
2019-04-222,9202,9202,8332,84617,0002,846
2019-04-192,8842,9232,8842,91123,0002,911
2019-04-182,9512,9662,8712,88230,3002,882
2019-04-172,9092,9872,9092,96556,0002,965
2019-04-162,9002,9422,8742,89229,3002,892
2019-04-152,8482,8972,8332,89767,0002,897
2019-04-122,8952,8972,7952,81241,3002,812
2019-04-112,8572,8742,8222,85327,5002,853
2019-04-102,8362,8942,8152,89044,6002,890
2019-04-092,9612,9842,8902,91235,8002,912
2019-04-083,0403,0552,9062,92834,4002,928
2019-04-052,9503,0602,9453,02079,1003,020
2019-04-042,9513,0202,9502,95057,2002,950
2019-04-032,8702,9802,8642,97264,7002,972
2019-04-022,8692,9222,8552,89991,9002,899
2019-04-012,8642,8692,8082,82140,5002,821
2019-03-292,7342,8402,7302,80080,5002,800
2019-03-282,6652,7492,6502,74151,5002,741
2019-03-272,5912,7002,5912,70035,8002,700
2019-03-262,5362,6392,5122,62260,5002,622
2019-03-252,6182,6432,5052,55165,9002,551
2019-03-222,5902,6432,5822,64368,9002,643
2019-03-202,6002,6382,5702,60649,1002,606
2019-03-192,6022,6062,5512,60332,8002,603
2019-03-182,6002,6802,5632,60255,5002,602
2019-03-152,5002,6002,4002,581170,4002,581
2019-03-142,6112,6112,5002,51345,3002,513
2019-03-132,5962,6202,5452,56135,7002,561
2019-03-122,5772,7092,5702,63470,3002,634
2019-03-112,5462,5622,4612,53645,6002,536
2019-03-082,5712,5992,4992,51076,2002,510
2019-03-072,7832,7862,6322,671117,4002,671
2019-03-062,8332,8862,8182,83355,8002,833
2019-03-052,8132,8512,7812,83373,7002,833
2019-03-042,8312,9012,8192,89374,4002,893
2019-03-012,7592,8522,7502,75372,9002,753
2019-02-282,7702,7802,7002,72487,4002,724
2019-02-272,8612,8612,8012,80131,6002,801
2019-02-262,8602,8922,8062,87162,4002,871
2019-02-252,8972,9112,8542,85642,6002,856
2019-02-222,9272,9352,8822,89342,8002,893
2019-02-212,9322,9892,9132,92278,3002,922
2019-02-202,9382,9422,8992,93292,1002,932
2019-02-192,8562,9752,8562,95594,0002,955
2019-02-182,8882,9222,8072,890111,7002,890
2019-02-152,8192,8192,7122,788102,4002,788
2019-02-142,8102,8672,7532,778131,3002,778
2019-02-132,6182,8102,6002,766199,6002,766
2019-02-122,3692,6192,3602,618203,2002,618
2019-02-082,3722,5212,3232,519207,7002,519
2019-02-072,5292,5532,4812,55166,8002,551
2019-02-062,5502,5692,5292,56271,9002,562
2019-02-052,4992,5552,4702,51780,4002,517
2019-02-042,4862,5392,4812,49953,0002,499
2019-02-012,5362,5742,4612,48670,9002,486
2019-01-312,5202,5882,4952,585116,1002,585
2019-01-302,4912,5182,4582,49157,3002,491
2019-01-292,4812,5222,4522,48545,3002,485
2019-01-282,4882,5752,4872,518107,5002,518
2019-01-252,4302,4952,3612,487100,0002,487
2019-01-242,4002,4862,4002,48073,2002,480
2019-01-232,3242,3922,2932,38871,7002,388
2019-01-222,3612,3762,2682,29492,2002,294
2019-01-212,4422,5362,4102,417173,5002,417
2019-01-182,2902,3902,2652,361115,1002,361
2019-01-172,3602,4232,2962,29698,7002,296
2019-01-162,3832,3832,3132,320100,1002,320
2019-01-152,2512,3832,2492,344124,6002,344
2019-01-112,2502,3282,2302,316123,7002,316
2019-01-102,2052,2672,1902,203168,9002,203
2019-01-092,1982,3002,1802,246154,2002,246
2019-01-082,0982,1882,0952,15167,9002,151
2019-01-072,0502,1482,0092,088103,3002,088
2019-01-041,9031,9691,8701,961127,4001,961

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