6145 NITTOKU(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,185	4,195	4,030	4,155	70,800	4,155
2020-12-29	4,200	4,200	4,105	4,190	48,300	4,190
2020-12-28	4,120	4,225	4,110	4,165	54,100	4,165
2020-12-25	4,035	4,125	4,015	4,125	30,800	4,125
2020-12-24	4,080	4,120	4,020	4,035	37,800	4,035
2020-12-23	4,050	4,120	4,040	4,085	65,200	4,085
2020-12-22	4,015	4,090	3,980	4,010	21,000	4,010
2020-12-21	4,135	4,195	4,050	4,080	47,800	4,080
2020-12-18	4,120	4,145	4,045	4,135	42,700	4,135
2020-12-17	4,125	4,165	4,105	4,150	40,400	4,150
2020-12-16	4,150	4,155	4,120	4,140	33,400	4,140
2020-12-15	4,175	4,225	4,120	4,150	37,100	4,150
2020-12-14	4,185	4,250	4,140	4,170	41,400	4,170
2020-12-11	4,140	4,230	4,120	4,120	77,900	4,120
2020-12-10	4,275	4,280	4,065	4,070	55,800	4,070
2020-12-09	4,180	4,240	4,170	4,240	35,700	4,240
2020-12-08	4,060	4,160	4,030	4,140	52,400	4,140
2020-12-07	4,345	4,350	4,130	4,130	78,000	4,130
2020-12-04	4,060	4,225	4,020	4,225	75,300	4,225
2020-12-03	4,075	4,135	4,040	4,060	40,400	4,060
2020-12-02	4,180	4,195	4,090	4,140	59,100	4,140
2020-12-01	4,145	4,250	4,135	4,215	71,700	4,215
2020-11-30	4,190	4,345	4,140	4,145	142,700	4,145
2020-11-27	3,960	4,150	3,960	4,120	105,900	4,120
2020-11-26	3,900	3,965	3,880	3,945	56,600	3,945
2020-11-25	3,870	3,975	3,865	3,970	130,700	3,970
2020-11-24	3,770	3,845	3,700	3,810	44,800	3,810
2020-11-20	3,745	3,745	3,680	3,700	20,400	3,700
2020-11-19	3,685	3,775	3,655	3,745	34,000	3,745
2020-11-18	3,740	3,775	3,685	3,715	36,100	3,715
2020-11-17	3,770	3,850	3,750	3,800	41,600	3,800
2020-11-16	3,720	3,865	3,715	3,780	136,100	3,780
2020-11-13	3,710	3,785	3,515	3,715	111,100	3,715
2020-11-12	3,900	3,925	3,765	3,830	79,400	3,830
2020-11-11	3,835	3,935	3,805	3,900	55,100	3,900
2020-11-10	3,800	3,835	3,770	3,800	51,800	3,800
2020-11-09	3,790	3,830	3,765	3,790	56,200	3,790
2020-11-06	3,800	3,865	3,755	3,790	71,600	3,790
2020-11-05	3,695	3,795	3,665	3,745	109,600	3,745
2020-11-04	3,740	3,740	3,640	3,665	45,100	3,665
2020-11-02	3,685	3,685	3,615	3,670	29,400	3,670
2020-10-30	3,735	3,735	3,575	3,690	45,000	3,690
2020-10-29	3,600	3,720	3,600	3,685	44,400	3,685
2020-10-28	3,595	3,695	3,590	3,670	28,700	3,670
2020-10-27	3,705	3,720	3,620	3,705	23,700	3,705
2020-10-26	3,700	3,805	3,615	3,705	68,100	3,705
2020-10-23	3,590	3,705	3,520	3,700	69,600	3,700
2020-10-22	3,730	3,730	3,595	3,605	61,700	3,605
2020-10-21	3,700	3,800	3,690	3,785	82,200	3,785
2020-10-20	3,590	3,750	3,585	3,720	64,400	3,720
2020-10-19	3,460	3,660	3,460	3,660	78,900	3,660
2020-10-16	3,460	3,505	3,410	3,495	43,100	3,495
2020-10-15	3,510	3,525	3,470	3,500	42,100	3,500
2020-10-14	3,450	3,525	3,450	3,510	46,200	3,510
2020-10-13	3,470	3,545	3,460	3,495	63,400	3,495
2020-10-12	3,510	3,530	3,410	3,470	52,000	3,470
2020-10-09	3,495	3,585	3,460	3,510	91,900	3,510
2020-10-08	3,420	3,545	3,390	3,495	69,400	3,495
2020-10-07	3,435	3,465	3,415	3,420	48,800	3,420
2020-10-06	3,450	3,490	3,425	3,435	41,300	3,435
2020-10-05	3,370	3,435	3,370	3,405	31,800	3,405
2020-10-02	3,480	3,520	3,340	3,340	46,800	3,340
2020-09-30	3,430	3,530	3,375	3,420	74,700	3,420
2020-09-29	3,480	3,595	3,345	3,430	57,200	3,430
2020-09-28	3,230	3,350	3,230	3,325	38,500	3,325
2020-09-25	3,170	3,305	3,170	3,230	36,900	3,230
2020-09-24	3,200	3,235	3,095	3,170	75,700	3,170
2020-09-23	3,390	3,390	3,290	3,305	20,100	3,305
2020-09-18	3,430	3,465	3,370	3,370	19,300	3,370
2020-09-17	3,400	3,445	3,360	3,400	22,600	3,400
2020-09-16	3,450	3,455	3,400	3,405	24,700	3,405
2020-09-15	3,450	3,460	3,380	3,380	20,800	3,380
2020-09-14	3,385	3,470	3,385	3,435	28,000	3,435
2020-09-11	3,440	3,440	3,385	3,410	25,200	3,410
2020-09-10	3,355	3,430	3,325	3,390	53,700	3,390
2020-09-09	3,330	3,425	3,285	3,355	49,600	3,355
2020-09-08	3,365	3,390	3,310	3,390	33,600	3,390
2020-09-07	3,320	3,360	3,265	3,320	27,900	3,320
2020-09-04	3,250	3,360	3,190	3,360	52,300	3,360
2020-09-03	3,315	3,365	3,290	3,360	28,500	3,360
2020-09-02	3,230	3,320	3,205	3,315	40,100	3,315
2020-09-01	3,225	3,300	3,225	3,225	24,900	3,225
2020-08-31	3,150	3,290	3,125	3,265	63,400	3,265
2020-08-28	3,150	3,210	3,085	3,150	47,800	3,150
2020-08-27	3,100	3,170	3,045	3,125	56,300	3,125
2020-08-26	3,275	3,275	3,110	3,140	120,400	3,140
2020-08-25	3,235	3,345	3,205	3,345	91,300	3,345
2020-08-24	3,165	3,280	3,165	3,235	29,200	3,235
2020-08-21	3,160	3,235	3,160	3,185	22,400	3,185
2020-08-20	3,230	3,265	3,150	3,185	23,200	3,185
2020-08-19	3,240	3,300	3,185	3,295	44,300	3,295
2020-08-18	3,310	3,340	3,210	3,210	26,700	3,210
2020-08-17	3,210	3,325	3,170	3,260	45,900	3,260
2020-08-14	3,245	3,345	3,225	3,275	28,100	3,275
2020-08-13	3,400	3,455	3,280	3,280	62,400	3,280
2020-08-12	3,335	3,400	3,260	3,330	62,600	3,330
2020-08-11	3,080	3,435	3,080	3,395	176,900	3,395
2020-08-07	2,700	3,020	2,547	3,015	155,400	3,015
2020-08-06	2,856	2,890	2,818	2,830	28,100	2,830
2020-08-05	2,836	2,924	2,836	2,868	34,500	2,868
2020-08-04	2,878	2,909	2,870	2,909	28,100	2,909
2020-08-03	2,912	2,937	2,876	2,879	13,200	2,879
2020-07-31	2,850	2,902	2,810	2,880	48,500	2,880
2020-07-30	2,863	2,887	2,815	2,852	25,700	2,852
2020-07-29	2,928	2,931	2,860	2,860	15,800	2,860
2020-07-28	2,997	2,997	2,927	2,931	16,000	2,931
2020-07-27	2,982	3,010	2,924	2,978	20,800	2,978
2020-07-22	3,090	3,140	3,005	3,030	54,100	3,030
2020-07-21	2,948	3,065	2,944	3,055	70,100	3,055
2020-07-20	2,856	2,947	2,822	2,923	48,100	2,923
2020-07-17	2,873	2,884	2,842	2,862	12,800	2,862
2020-07-16	2,906	2,908	2,875	2,891	14,400	2,891
2020-07-15	2,879	2,938	2,879	2,906	16,900	2,906
2020-07-14	2,866	2,900	2,837	2,879	18,500	2,879
2020-07-13	2,840	2,912	2,840	2,912	31,500	2,912
2020-07-10	2,956	2,962	2,873	2,890	21,700	2,890
2020-07-09	3,055	3,055	2,939	2,989	47,600	2,989
2020-07-08	3,050	3,100	3,000	3,020	15,800	3,020
2020-07-07	3,075	3,130	3,030	3,085	36,700	3,085
2020-07-06	3,045	3,080	3,000	3,050	29,900	3,050
2020-07-03	2,891	3,020	2,891	3,005	34,800	3,005
2020-07-02	2,999	2,999	2,891	2,891	29,600	2,891
2020-07-01	3,045	3,085	2,968	2,983	28,200	2,983
2020-06-30	2,879	3,065	2,879	3,020	77,300	3,020
2020-06-29	2,901	2,942	2,865	2,879	44,000	2,879
2020-06-26	2,939	2,982	2,905	2,951	34,200	2,951
2020-06-25	3,020	3,020	2,941	2,944	28,000	2,944
2020-06-24	3,045	3,050	2,961	3,020	44,400	3,020
2020-06-23	3,095	3,100	2,995	3,070	38,300	3,070
2020-06-22	3,065	3,135	2,988	3,040	29,800	3,040
2020-06-19	3,005	3,115	2,980	3,085	36,400	3,085
2020-06-18	3,080	3,100	3,000	3,005	72,200	3,005
2020-06-17	3,030	3,140	3,030	3,055	35,400	3,055
2020-06-16	2,967	3,070	2,967	3,060	56,200	3,060
2020-06-15	3,175	3,175	2,940	2,941	53,400	2,941
2020-06-12	3,070	3,195	2,976	3,175	87,700	3,175
2020-06-11	3,250	3,280	3,200	3,205	44,000	3,205
2020-06-10	3,210	3,315	3,210	3,275	46,300	3,275
2020-06-09	3,300	3,355	3,215	3,270	54,900	3,270
2020-06-08	3,450	3,450	3,320	3,360	43,300	3,360
2020-06-05	3,350	3,440	3,350	3,370	57,600	3,370
2020-06-04	3,370	3,440	3,350	3,420	72,700	3,420
2020-06-03	3,410	3,425	3,275	3,350	78,100	3,350
2020-06-02	3,260	3,405	3,205	3,400	76,200	3,400
2020-06-01	3,315	3,375	3,265	3,285	43,700	3,285
2020-05-29	3,265	3,340	3,250	3,285	71,100	3,285
2020-05-28	3,315	3,330	3,205	3,325	78,100	3,325
2020-05-27	3,310	3,310	3,200	3,265	43,200	3,265
2020-05-26	3,305	3,360	3,230	3,260	69,200	3,260
2020-05-25	3,210	3,325	3,065	3,305	177,200	3,305
2020-05-22	3,470	3,520	3,360	3,415	46,700	3,415
2020-05-21	3,475	3,525	3,415	3,505	47,000	3,505
2020-05-20	3,450	3,520	3,420	3,475	60,400	3,475
2020-05-19	3,320	3,520	3,275	3,520	69,200	3,520
2020-05-18	3,315	3,350	3,250	3,290	46,700	3,290
2020-05-15	3,300	3,310	3,200	3,280	33,500	3,280
2020-05-14	3,240	3,325	3,240	3,300	29,100	3,300
2020-05-13	3,360	3,435	3,300	3,300	57,000	3,300
2020-05-12	3,470	3,470	3,345	3,405	48,900	3,405
2020-05-11	3,370	3,455	3,365	3,380	51,600	3,380
2020-05-08	3,240	3,325	3,170	3,315	37,500	3,315
2020-05-07	3,120	3,195	3,110	3,150	30,800	3,150
2020-05-01	3,050	3,135	3,025	3,075	70,500	3,075
2020-04-30	2,945	3,255	2,912	3,235	160,300	3,235
2020-04-28	2,839	2,878	2,810	2,870	25,800	2,870
2020-04-27	2,779	2,848	2,779	2,831	23,600	2,831
2020-04-24	2,719	2,810	2,661	2,781	50,300	2,781
2020-04-23	2,704	2,749	2,656	2,719	44,300	2,719
2020-04-22	2,705	2,733	2,650	2,730	44,200	2,730
2020-04-21	2,790	2,850	2,714	2,727	32,600	2,727
2020-04-20	2,765	2,818	2,714	2,788	20,400	2,788
2020-04-17	2,736	2,794	2,702	2,759	70,900	2,759
2020-04-16	2,820	2,821	2,701	2,761	76,800	2,761
2020-04-15	2,946	2,962	2,818	2,849	75,800	2,849
2020-04-14	2,804	2,908	2,800	2,906	35,600	2,906
2020-04-13	2,689	2,825	2,689	2,825	39,900	2,825
2020-04-10	2,774	2,800	2,681	2,764	44,200	2,764
2020-04-09	2,749	2,795	2,689	2,748	39,300	2,748
2020-04-08	2,700	2,732	2,579	2,701	28,100	2,701
2020-04-07	2,750	2,820	2,646	2,698	50,400	2,698
2020-04-06	2,474	2,675	2,440	2,673	26,900	2,673
2020-04-03	2,505	2,564	2,437	2,530	36,700	2,530
2020-04-02	2,509	2,573	2,440	2,505	118,800	2,505
2020-04-01	2,750	2,768	2,596	2,609	69,400	2,609
2020-03-31	2,720	2,840	2,720	2,780	66,700	2,780
2020-03-30	2,612	2,735	2,612	2,713	60,200	2,713
2020-03-27	2,652	2,850	2,652	2,777	83,400	2,777
2020-03-26	2,849	2,849	2,630	2,652	80,200	2,652
2020-03-25	2,938	2,938	2,738	2,850	88,700	2,850
2020-03-24	2,353	2,590	2,353	2,588	116,900	2,588
2020-03-23	2,352	2,444	2,299	2,331	104,200	2,331
2020-03-19	2,505	2,578	2,360	2,376	56,300	2,376
2020-03-18	2,513	2,608	2,448	2,455	71,200	2,455
2020-03-17	2,300	2,521	2,250	2,463	95,700	2,463
2020-03-16	2,471	2,594	2,331	2,390	167,100	2,390
2020-03-13	2,255	2,450	2,119	2,321	191,700	2,321
2020-03-12	2,728	2,768	2,511	2,592	115,900	2,592
2020-03-11	2,916	2,962	2,813	2,828	103,800	2,828
2020-03-10	2,689	2,978	2,665	2,925	137,100	2,925
2020-03-09	2,975	3,030	2,829	2,889	97,300	2,889
2020-03-06	3,190	3,240	3,150	3,185	72,100	3,185
2020-03-05	3,340	3,340	3,235	3,260	37,000	3,260
2020-03-04	3,195	3,285	3,175	3,225	72,300	3,225
2020-03-03	3,470	3,495	3,280	3,300	83,500	3,300
2020-03-02	3,105	3,385	3,105	3,305	130,800	3,305
2020-02-28	3,100	3,220	3,030	3,150	158,700	3,150
2020-02-27	3,450	3,465	3,235	3,275	96,900	3,275
2020-02-26	3,410	3,515	3,400	3,460	88,400	3,460
2020-02-25	3,410	3,510	3,405	3,455	87,800	3,455
2020-02-21	3,570	3,610	3,510	3,575	103,600	3,575
2020-02-20	3,805	3,860	3,615	3,630	79,500	3,630
2020-02-19	3,890	3,895	3,735	3,785	208,800	3,785
2020-02-18	3,880	4,020	3,845	3,925	116,600	3,925
2020-02-17	3,960	3,985	3,785	3,835	142,400	3,835
2020-02-14	3,725	4,040	3,685	4,005	248,900	4,005
2020-02-13	3,865	3,865	3,765	3,795	57,100	3,795
2020-02-12	3,780	3,870	3,725	3,825	74,200	3,825
2020-02-10	3,750	3,765	3,710	3,725	60,600	3,725
2020-02-07	3,810	3,825	3,725	3,775	98,000	3,775
2020-02-06	3,795	3,890	3,790	3,855	62,400	3,855
2020-02-05	3,785	3,785	3,705	3,725	53,800	3,725
2020-02-04	3,655	3,755	3,645	3,715	55,000	3,715
2020-02-03	3,520	3,755	3,495	3,695	99,900	3,695
2020-01-31	3,580	3,660	3,555	3,625	96,400	3,625
2020-01-30	3,735	3,740	3,555	3,580	65,800	3,580
2020-01-29	3,780	3,780	3,705	3,735	28,100	3,735
2020-01-28	3,710	3,780	3,700	3,745	48,200	3,745
2020-01-27	3,690	3,780	3,690	3,745	62,100	3,745
2020-01-24	3,800	3,845	3,770	3,820	50,000	3,820
2020-01-23	3,775	3,820	3,740	3,805	22,400	3,805
2020-01-22	3,730	3,865	3,730	3,810	50,100	3,810
2020-01-21	3,825	3,840	3,715	3,775	70,700	3,775
2020-01-20	3,830	3,890	3,820	3,850	33,300	3,850
2020-01-17	3,850	3,920	3,840	3,865	32,400	3,865
2020-01-16	3,960	3,965	3,890	3,890	36,100	3,890
2020-01-15	3,945	3,980	3,915	3,940	39,800	3,940
2020-01-14	3,900	4,025	3,900	4,000	129,100	4,000
2020-01-10	3,860	3,945	3,855	3,885	70,200	3,885
2020-01-09	3,740	3,820	3,740	3,800	50,100	3,800
2020-01-08	3,765	3,785	3,645	3,670	60,100	3,670
2020-01-07	3,715	3,800	3,710	3,780	28,600	3,780
2020-01-06	3,725	3,795	3,725	3,735	30,300	3,735

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