6145 NITTOKU(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,331	2,399	2,331	2,344	96,600	2,344
2022-12-29	2,315	2,359	2,301	2,330	59,700	2,330
2022-12-28	2,289	2,355	2,285	2,347	96,600	2,347
2022-12-27	2,275	2,323	2,267	2,307	49,500	2,307
2022-12-26	2,197	2,279	2,172	2,275	70,500	2,275
2022-12-23	2,209	2,221	2,165	2,165	129,100	2,165
2022-12-22	2,268	2,280	2,221	2,223	94,000	2,223
2022-12-21	2,316	2,316	2,260	2,267	101,000	2,267
2022-12-20	2,397	2,399	2,297	2,305	114,900	2,305
2022-12-19	2,364	2,430	2,338	2,409	83,100	2,409
2022-12-16	2,343	2,385	2,320	2,333	121,700	2,333
2022-12-15	2,394	2,408	2,361	2,389	91,800	2,389
2022-12-14	2,440	2,440	2,409	2,433	47,300	2,433
2022-12-13	2,420	2,440	2,408	2,433	54,700	2,433
2022-12-12	2,365	2,415	2,365	2,406	75,800	2,406
2022-12-09	2,320	2,414	2,315	2,403	74,100	2,403
2022-12-08	2,332	2,343	2,311	2,320	41,100	2,320
2022-12-07	2,321	2,363	2,316	2,332	45,100	2,332
2022-12-06	2,277	2,383	2,277	2,369	92,400	2,369
2022-12-05	2,273	2,285	2,252	2,272	65,200	2,272
2022-12-02	2,326	2,326	2,273	2,273	68,800	2,273
2022-12-01	2,317	2,358	2,316	2,350	79,900	2,350
2022-11-30	2,334	2,334	2,285	2,298	76,900	2,298
2022-11-29	2,380	2,380	2,312	2,329	83,700	2,329
2022-11-28	2,366	2,411	2,366	2,394	49,100	2,394
2022-11-25	2,378	2,396	2,360	2,366	51,200	2,366
2022-11-24	2,396	2,397	2,365	2,370	56,000	2,370
2022-11-22	2,386	2,405	2,361	2,391	55,000	2,391
2022-11-21	2,404	2,405	2,365	2,381	52,200	2,381
2022-11-18	2,410	2,441	2,396	2,404	41,600	2,404
2022-11-17	2,448	2,484	2,410	2,411	52,400	2,411
2022-11-16	2,474	2,485	2,424	2,474	46,900	2,474
2022-11-15	2,400	2,485	2,391	2,474	108,800	2,474
2022-11-14	2,498	2,498	2,371	2,375	302,400	2,375
2022-11-11	2,578	2,660	2,578	2,628	79,000	2,628
2022-11-10	2,583	2,583	2,536	2,537	12,200	2,537
2022-11-09	2,577	2,616	2,577	2,584	45,800	2,584
2022-11-08	2,563	2,584	2,554	2,571	21,300	2,571
2022-11-07	2,525	2,556	2,508	2,547	19,200	2,547
2022-11-04	2,549	2,549	2,490	2,506	23,600	2,506
2022-11-02	2,536	2,566	2,519	2,561	41,500	2,561
2022-11-01	2,558	2,562	2,514	2,536	21,100	2,536
2022-10-31	2,500	2,550	2,500	2,534	34,700	2,534
2022-10-28	2,493	2,520	2,467	2,489	23,800	2,489
2022-10-27	2,525	2,533	2,479	2,493	23,200	2,493
2022-10-26	2,500	2,543	2,500	2,525	52,100	2,525
2022-10-25	2,495	2,537	2,484	2,489	49,000	2,489
2022-10-24	2,455	2,508	2,455	2,475	28,000	2,475
2022-10-21	2,415	2,433	2,405	2,426	28,500	2,426
2022-10-20	2,476	2,476	2,398	2,422	54,600	2,422
2022-10-19	2,435	2,496	2,434	2,490	24,600	2,490
2022-10-18	2,422	2,465	2,422	2,454	38,400	2,454
2022-10-17	2,430	2,434	2,381	2,389	79,500	2,389
2022-10-14	2,440	2,492	2,437	2,471	48,000	2,471
2022-10-13	2,467	2,499	2,426	2,427	46,400	2,427
2022-10-12	2,442	2,526	2,442	2,501	102,600	2,501
2022-10-11	2,471	2,487	2,455	2,455	45,900	2,455
2022-10-07	2,470	2,524	2,462	2,496	16,400	2,496
2022-10-06	2,479	2,540	2,479	2,510	25,900	2,510
2022-10-05	2,500	2,533	2,471	2,478	34,100	2,478
2022-10-04	2,499	2,499	2,456	2,468	45,000	2,468
2022-10-03	2,366	2,467	2,336	2,449	66,000	2,449
2022-09-30	2,500	2,500	2,366	2,409	83,600	2,409
2022-09-29	2,467	2,549	2,450	2,468	43,700	2,468
2022-09-28	2,526	2,548	2,435	2,482	85,200	2,482
2022-09-27	2,570	2,587	2,521	2,526	36,300	2,526
2022-09-26	2,560	2,568	2,512	2,530	40,500	2,530
2022-09-22	2,548	2,563	2,511	2,563	32,600	2,563
2022-09-21	2,580	2,598	2,503	2,557	48,200	2,557
2022-09-20	2,536	2,625	2,536	2,621	56,200	2,621
2022-09-16	2,567	2,567	2,510	2,510	24,500	2,510
2022-09-15	2,548	2,577	2,523	2,559	47,500	2,559
2022-09-14	2,540	2,599	2,540	2,597	30,100	2,597
2022-09-13	2,646	2,646	2,603	2,613	44,400	2,613
2022-09-12	2,656	2,685	2,639	2,660	68,500	2,660
2022-09-09	2,531	2,655	2,531	2,642	96,300	2,642
2022-09-08	2,530	2,598	2,504	2,552	73,400	2,552
2022-09-07	2,478	2,485	2,413	2,464	64,700	2,464
2022-09-06	2,483	2,483	2,440	2,442	52,900	2,442
2022-09-05	2,476	2,507	2,471	2,483	41,500	2,483
2022-09-02	2,610	2,610	2,480	2,495	102,500	2,495
2022-09-01	2,639	2,677	2,609	2,609	96,600	2,609
2022-08-31	2,645	2,694	2,616	2,681	99,900	2,681
2022-08-30	2,597	2,664	2,593	2,645	106,400	2,645
2022-08-29	2,510	2,566	2,472	2,553	88,800	2,553
2022-08-26	2,584	2,639	2,562	2,583	119,700	2,583
2022-08-25	2,500	2,641	2,493	2,626	171,000	2,626
2022-08-24	2,418	2,497	2,418	2,476	67,000	2,476
2022-08-23	2,418	2,432	2,401	2,426	30,600	2,426
2022-08-22	2,438	2,438	2,398	2,418	56,500	2,418
2022-08-19	2,491	2,491	2,443	2,444	51,500	2,444
2022-08-18	2,481	2,506	2,467	2,476	56,100	2,476
2022-08-17	2,517	2,525	2,492	2,506	31,300	2,506
2022-08-16	2,535	2,550	2,503	2,528	56,400	2,528
2022-08-15	2,598	2,600	2,504	2,511	110,600	2,511
2022-08-12	2,418	2,558	2,417	2,531	196,600	2,531
2022-08-10	2,345	2,501	2,300	2,414	448,900	2,414
2022-08-09	2,782	2,808	2,738	2,748	120,200	2,748
2022-08-08	2,741	2,790	2,734	2,786	86,700	2,786
2022-08-05	2,659	2,742	2,642	2,729	84,000	2,729
2022-08-04	2,623	2,667	2,612	2,659	45,200	2,659
2022-08-03	2,600	2,629	2,600	2,623	34,500	2,623
2022-08-02	2,638	2,643	2,594	2,621	44,700	2,621
2022-08-01	2,648	2,690	2,631	2,659	46,200	2,659
2022-07-29	2,630	2,650	2,615	2,635	29,400	2,635
2022-07-28	2,660	2,678	2,611	2,625	26,300	2,625
2022-07-27	2,576	2,661	2,564	2,649	61,000	2,649
2022-07-26	2,586	2,605	2,555	2,594	37,600	2,594
2022-07-25	2,652	2,652	2,597	2,597	44,600	2,597
2022-07-22	2,659	2,691	2,631	2,652	56,800	2,652
2022-07-21	2,704	2,704	2,627	2,659	63,000	2,659
2022-07-20	2,682	2,707	2,650	2,688	103,200	2,688
2022-07-19	2,518	2,683	2,518	2,681	125,600	2,681
2022-07-15	2,482	2,521	2,465	2,518	62,200	2,518
2022-07-14	2,436	2,487	2,427	2,481	49,700	2,481
2022-07-13	2,427	2,469	2,427	2,458	44,400	2,458
2022-07-12	2,459	2,477	2,424	2,424	56,100	2,424
2022-07-11	2,499	2,507	2,460	2,491	51,800	2,491
2022-07-08	2,538	2,538	2,471	2,471	56,000	2,471
2022-07-07	2,526	2,526	2,441	2,500	45,600	2,500
2022-07-06	2,521	2,529	2,492	2,501	84,800	2,501
2022-07-05	2,462	2,545	2,462	2,535	105,200	2,535
2022-07-04	2,401	2,470	2,401	2,462	64,000	2,462
2022-07-01	2,417	2,450	2,387	2,409	82,500	2,409
2022-06-30	2,488	2,488	2,415	2,417	46,200	2,417
2022-06-29	2,513	2,520	2,468	2,489	68,500	2,489
2022-06-28	2,578	2,586	2,532	2,557	47,100	2,557
2022-06-27	2,577	2,592	2,542	2,563	62,500	2,563
2022-06-24	2,488	2,531	2,474	2,531	67,700	2,531
2022-06-23	2,494	2,517	2,471	2,489	63,100	2,489
2022-06-22	2,555	2,569	2,456	2,501	121,300	2,501
2022-06-21	2,484	2,562	2,450	2,548	52,400	2,548
2022-06-20	2,485	2,485	2,365	2,413	78,300	2,413
2022-06-17	2,490	2,499	2,459	2,487	87,400	2,487
2022-06-16	2,611	2,649	2,562	2,571	76,300	2,571
2022-06-15	2,571	2,640	2,560	2,579	92,500	2,579
2022-06-14	2,529	2,583	2,526	2,571	87,100	2,571
2022-06-13	2,642	2,646	2,566	2,569	99,200	2,569
2022-06-10	2,811	2,817	2,692	2,699	142,300	2,699
2022-06-09	2,769	2,785	2,731	2,771	99,500	2,771
2022-06-08	2,684	2,779	2,684	2,775	131,300	2,775
2022-06-07	2,698	2,712	2,648	2,672	181,700	2,672
2022-06-06	2,698	2,735	2,665	2,682	233,900	2,682
2022-06-03	2,570	2,611	2,542	2,598	198,500	2,598
2022-06-02	2,531	2,570	2,516	2,549	217,900	2,549
2022-06-01	2,460	2,485	2,400	2,485	333,500	2,485
2022-05-31	2,323	2,400	2,263	2,400	721,800	2,400
2022-05-30	2,242	2,292	2,233	2,291	125,300	2,291
2022-05-27	2,219	2,219	2,179	2,192	55,900	2,192
2022-05-26	2,200	2,226	2,171	2,173	84,000	2,173
2022-05-25	2,216	2,237	2,194	2,203	92,400	2,203
2022-05-24	2,279	2,284	2,227	2,234	91,700	2,234
2022-05-23	2,261	2,270	2,236	2,270	105,900	2,270
2022-05-20	2,290	2,290	2,218	2,257	96,400	2,257
2022-05-19	2,337	2,362	2,256	2,285	190,400	2,285
2022-05-18	2,328	2,350	2,238	2,264	170,900	2,264
2022-05-17	2,280	2,305	2,223	2,295	178,400	2,295
2022-05-16	2,361	2,364	2,150	2,261	320,600	2,261
2022-05-13	1,935	1,993	1,894	1,971	140,700	1,971
2022-05-12	1,976	1,976	1,920	1,929	85,000	1,929
2022-05-11	2,004	2,022	1,986	2,017	84,400	2,017
2022-05-10	1,990	2,052	1,957	2,045	120,400	2,045
2022-05-09	2,004	2,004	1,959	1,962	95,300	1,962
2022-05-06	1,997	2,028	1,963	2,004	121,700	2,004
2022-05-02	1,981	1,995	1,917	1,937	59,100	1,937
2022-04-28	1,938	1,983	1,931	1,958	97,000	1,958
2022-04-27	1,884	1,937	1,881	1,937	93,800	1,937
2022-04-26	1,940	1,950	1,899	1,942	115,600	1,942
2022-04-25	1,950	1,957	1,890	1,905	146,600	1,905
2022-04-22	2,002	2,008	1,960	1,988	141,200	1,988
2022-04-21	2,013	2,078	1,975	2,072	136,100	2,072
2022-04-20	2,043	2,043	2,001	2,016	167,600	2,016
2022-04-19	2,037	2,055	2,010	2,038	152,600	2,038
2022-04-18	2,061	2,061	2,001	2,015	147,600	2,015
2022-04-15	2,110	2,119	2,059	2,072	116,200	2,072
2022-04-14	2,160	2,179	2,140	2,154	75,600	2,154
2022-04-13	2,124	2,156	2,101	2,156	88,700	2,156
2022-04-12	2,209	2,220	2,120	2,122	71,600	2,122
2022-04-11	2,252	2,293	2,210	2,228	64,600	2,228
2022-04-08	2,275	2,292	2,238	2,287	85,500	2,287
2022-04-07	2,361	2,369	2,299	2,304	76,000	2,304
2022-04-06	2,450	2,450	2,411	2,433	44,500	2,433
2022-04-05	2,544	2,554	2,498	2,502	58,000	2,502
2022-04-04	2,510	2,522	2,459	2,508	61,600	2,508
2022-04-01	2,580	2,580	2,507	2,520	41,400	2,520
2022-03-31	2,586	2,626	2,541	2,599	69,800	2,599
2022-03-30	2,568	2,614	2,559	2,586	66,100	2,586
2022-03-29	2,573	2,573	2,525	2,547	58,900	2,547
2022-03-28	2,600	2,623	2,520	2,523	33,400	2,523
2022-03-25	2,603	2,620	2,555	2,570	27,200	2,570
2022-03-24	2,577	2,598	2,539	2,591	20,800	2,591
2022-03-23	2,579	2,611	2,558	2,598	34,200	2,598
2022-03-22	2,575	2,590	2,522	2,532	40,600	2,532
2022-03-18	2,581	2,596	2,527	2,575	25,800	2,575
2022-03-17	2,510	2,575	2,508	2,559	51,300	2,559
2022-03-16	2,430	2,485	2,410	2,437	55,900	2,437
2022-03-15	2,400	2,434	2,394	2,415	50,200	2,415
2022-03-14	2,395	2,419	2,356	2,383	75,300	2,383
2022-03-11	2,429	2,430	2,347	2,376	55,900	2,376
2022-03-10	2,435	2,451	2,402	2,433	57,600	2,433
2022-03-09	2,356	2,383	2,292	2,335	90,700	2,335
2022-03-08	2,400	2,420	2,346	2,356	88,200	2,356
2022-03-07	2,480	2,494	2,374	2,407	48,500	2,407
2022-03-04	2,600	2,600	2,503	2,525	53,200	2,525
2022-03-03	2,738	2,777	2,611	2,612	54,400	2,612
2022-03-02	2,700	2,730	2,660	2,690	68,200	2,690
2022-03-01	2,763	2,773	2,718	2,720	106,600	2,720
2022-02-28	2,595	2,648	2,548	2,633	118,900	2,633
2022-02-25	2,492	2,607	2,469	2,592	120,400	2,592
2022-02-24	2,405	2,500	2,400	2,490	123,300	2,490
2022-02-22	2,448	2,448	2,365	2,405	177,700	2,405
2022-02-21	2,458	2,506	2,427	2,478	145,600	2,478
2022-02-18	2,458	2,572	2,440	2,558	264,400	2,558
2022-02-17	2,761	2,783	2,686	2,708	130,700	2,708
2022-02-16	2,791	2,867	2,785	2,842	111,800	2,842
2022-02-15	2,765	2,803	2,720	2,766	150,900	2,766
2022-02-14	2,820	2,820	2,675	2,761	200,300	2,761
2022-02-10	2,875	2,923	2,822	2,859	163,800	2,859
2022-02-09	2,877	2,916	2,825	2,889	136,400	2,889
2022-02-08	2,825	2,915	2,812	2,839	80,400	2,839
2022-02-07	2,802	2,887	2,746	2,851	145,400	2,851
2022-02-04	2,930	2,952	2,838	2,932	131,500	2,932
2022-02-03	3,075	3,075	2,910	2,972	141,500	2,972
2022-02-02	3,065	3,095	3,030	3,075	71,500	3,075
2022-02-01	3,155	3,160	3,030	3,065	81,300	3,065
2022-01-31	3,010	3,045	2,898	3,015	110,700	3,015
2022-01-28	2,900	2,977	2,848	2,961	148,600	2,961
2022-01-27	3,110	3,115	2,857	2,884	148,400	2,884
2022-01-26	3,170	3,185	3,085	3,120	39,100	3,120
2022-01-25	3,300	3,310	3,140	3,165	54,400	3,165
2022-01-24	3,240	3,295	3,200	3,280	59,200	3,280
2022-01-21	3,290	3,300	3,155	3,215	65,800	3,215
2022-01-20	3,280	3,305	3,220	3,295	64,200	3,295
2022-01-19	3,475	3,475	3,265	3,280	139,500	3,280
2022-01-18	3,620	3,645	3,520	3,545	55,000	3,545
2022-01-17	3,645	3,720	3,620	3,620	48,800	3,620
2022-01-14	3,690	3,690	3,555	3,595	41,400	3,595
2022-01-13	3,745	3,770	3,705	3,705	14,500	3,705
2022-01-12	3,715	3,785	3,685	3,780	46,700	3,780
2022-01-11	3,765	3,765	3,640	3,665	41,600	3,665
2022-01-07	3,815	3,840	3,715	3,740	54,900	3,740
2022-01-06	3,960	3,960	3,810	3,815	51,300	3,815
2022-01-05	3,995	4,000	3,930	3,975	25,500	3,975
2022-01-04	4,045	4,060	3,980	3,995	41,600	3,995

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