6145 NITTOKU(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,001	2,006	1,984	2,000	34,400	2,000
2023-12-28	1,962	2,000	1,951	2,000	44,300	2,000
2023-12-27	1,935	1,965	1,935	1,956	43,700	1,956
2023-12-26	1,900	1,933	1,898	1,919	49,400	1,919
2023-12-25	1,900	1,919	1,889	1,890	60,800	1,890
2023-12-22	1,890	1,896	1,885	1,893	40,200	1,893
2023-12-21	1,919	1,919	1,888	1,899	50,900	1,899
2023-12-20	1,936	1,959	1,930	1,931	57,400	1,931
2023-12-19	1,886	1,924	1,883	1,919	59,400	1,919
2023-12-18	1,921	1,921	1,877	1,897	63,900	1,897
2023-12-15	1,900	1,937	1,900	1,923	85,000	1,923
2023-12-14	1,922	1,932	1,868	1,892	84,400	1,892
2023-12-13	1,896	1,935	1,890	1,933	74,200	1,933
2023-12-12	1,936	1,954	1,874	1,883	123,000	1,883
2023-12-11	1,921	1,939	1,917	1,929	102,800	1,929
2023-12-08	1,971	1,975	1,908	1,927	148,400	1,927
2023-12-07	2,013	2,013	1,985	1,985	103,200	1,985
2023-12-06	1,986	2,026	1,985	2,025	75,900	2,025
2023-12-05	2,053	2,057	2,011	2,012	89,500	2,012
2023-12-04	2,085	2,091	2,055	2,073	67,000	2,073
2023-12-01	2,150	2,150	2,112	2,120	56,800	2,120
2023-11-30	2,135	2,173	2,135	2,164	51,700	2,164
2023-11-29	2,126	2,152	2,121	2,135	43,100	2,135
2023-11-28	2,198	2,198	2,122	2,146	85,100	2,146
2023-11-27	2,233	2,235	2,203	2,220	22,200	2,220
2023-11-24	2,232	2,244	2,206	2,206	37,800	2,206
2023-11-22	2,211	2,263	2,198	2,219	48,600	2,219
2023-11-21	2,215	2,237	2,205	2,217	41,600	2,217
2023-11-20	2,209	2,218	2,191	2,195	33,800	2,195
2023-11-17	2,210	2,218	2,183	2,218	35,700	2,218
2023-11-16	2,214	2,236	2,201	2,228	27,800	2,228
2023-11-15	2,224	2,254	2,222	2,239	36,000	2,239
2023-11-14	2,175	2,221	2,136	2,195	56,100	2,195
2023-11-13	2,441	2,441	2,185	2,189	233,000	2,189
2023-11-10	2,254	2,270	2,204	2,242	28,200	2,242
2023-11-09	2,273	2,300	2,245	2,300	20,600	2,300
2023-11-08	2,265	2,290	2,253	2,273	32,700	2,273
2023-11-07	2,280	2,280	2,242	2,265	20,700	2,265
2023-11-06	2,220	2,281	2,210	2,268	43,700	2,268
2023-11-02	2,188	2,225	2,188	2,213	17,900	2,213
2023-11-01	2,191	2,201	2,168	2,187	22,400	2,187
2023-10-31	2,193	2,200	2,156	2,200	32,200	2,200
2023-10-30	2,191	2,196	2,152	2,159	28,000	2,159
2023-10-27	2,193	2,230	2,193	2,222	30,200	2,222
2023-10-26	2,262	2,267	2,204	2,210	21,500	2,210
2023-10-25	2,276	2,291	2,263	2,280	18,800	2,280
2023-10-24	2,274	2,275	2,201	2,265	34,700	2,265
2023-10-23	2,305	2,310	2,274	2,274	18,500	2,274
2023-10-20	2,305	2,340	2,278	2,305	17,300	2,305
2023-10-19	2,320	2,341	2,305	2,324	25,100	2,324
2023-10-18	2,334	2,344	2,311	2,340	12,900	2,340
2023-10-17	2,340	2,369	2,304	2,328	22,700	2,328
2023-10-16	2,399	2,399	2,323	2,340	19,100	2,340
2023-10-13	2,451	2,451	2,378	2,400	22,100	2,400
2023-10-12	2,390	2,451	2,390	2,451	17,500	2,451
2023-10-11	2,396	2,420	2,375	2,375	21,100	2,375
2023-10-10	2,368	2,419	2,368	2,401	15,200	2,401
2023-10-06	2,359	2,395	2,350	2,368	30,200	2,368
2023-10-05	2,333	2,388	2,333	2,374	27,200	2,374
2023-10-04	2,371	2,382	2,331	2,345	53,200	2,345
2023-10-03	2,462	2,473	2,406	2,439	49,200	2,439
2023-10-02	2,474	2,506	2,462	2,462	50,100	2,462
2023-09-29	2,506	2,506	2,444	2,466	89,300	2,466
2023-09-28	2,500	2,529	2,495	2,524	37,700	2,524
2023-09-27	2,478	2,515	2,478	2,515	36,200	2,515
2023-09-26	2,512	2,523	2,501	2,517	42,400	2,517
2023-09-25	2,470	2,530	2,470	2,512	38,000	2,512
2023-09-22	2,432	2,479	2,420	2,470	43,700	2,470
2023-09-21	2,502	2,504	2,455	2,466	36,500	2,466
2023-09-20	2,488	2,523	2,480	2,505	41,900	2,505
2023-09-19	2,468	2,499	2,440	2,485	42,500	2,485
2023-09-15	2,465	2,468	2,441	2,468	37,400	2,468
2023-09-14	2,438	2,443	2,420	2,439	31,100	2,439
2023-09-13	2,446	2,449	2,414	2,428	31,200	2,428
2023-09-12	2,430	2,441	2,412	2,434	23,600	2,434
2023-09-11	2,406	2,428	2,386	2,423	50,100	2,423
2023-09-08	2,390	2,423	2,382	2,406	43,700	2,406
2023-09-07	2,454	2,463	2,397	2,397	32,800	2,397
2023-09-06	2,418	2,460	2,418	2,449	62,900	2,449
2023-09-05	2,390	2,423	2,382	2,418	63,900	2,418
2023-09-04	2,418	2,427	2,386	2,386	49,000	2,386
2023-09-01	2,430	2,454	2,419	2,419	32,300	2,419
2023-08-31	2,450	2,483	2,431	2,436	61,700	2,436
2023-08-30	2,385	2,449	2,385	2,429	70,600	2,429
2023-08-29	2,346	2,391	2,340	2,382	86,900	2,382
2023-08-28	2,323	2,323	2,296	2,296	12,900	2,296
2023-08-25	2,296	2,296	2,269	2,273	37,800	2,273
2023-08-24	2,290	2,321	2,279	2,296	46,100	2,296
2023-08-23	2,217	2,273	2,216	2,273	33,800	2,273
2023-08-22	2,207	2,236	2,195	2,236	40,200	2,236
2023-08-21	2,217	2,234	2,195	2,207	31,000	2,207
2023-08-18	2,240	2,262	2,214	2,221	58,400	2,221
2023-08-17	2,304	2,304	2,255	2,275	62,400	2,275
2023-08-16	2,335	2,349	2,312	2,312	70,200	2,312
2023-08-15	2,345	2,389	2,339	2,350	65,200	2,350
2023-08-14	2,446	2,457	2,315	2,343	263,100	2,343
2023-08-10	2,462	2,515	2,458	2,515	108,200	2,515
2023-08-09	2,468	2,491	2,445	2,482	29,200	2,482
2023-08-08	2,498	2,501	2,467	2,477	38,500	2,477
2023-08-07	2,488	2,511	2,471	2,504	18,800	2,504
2023-08-04	2,498	2,512	2,481	2,506	23,600	2,506
2023-08-03	2,514	2,538	2,505	2,509	44,900	2,509
2023-08-02	2,533	2,564	2,520	2,536	34,500	2,536
2023-08-01	2,556	2,556	2,533	2,535	45,700	2,535
2023-07-31	2,580	2,594	2,545	2,562	25,200	2,562
2023-07-28	2,550	2,572	2,531	2,558	39,500	2,558
2023-07-27	2,568	2,590	2,535	2,587	32,600	2,587
2023-07-26	2,589	2,589	2,555	2,576	25,800	2,576
2023-07-25	2,574	2,602	2,553	2,597	49,500	2,597
2023-07-24	2,614	2,614	2,562	2,571	80,000	2,571
2023-07-21	2,667	2,691	2,608	2,608	43,100	2,608
2023-07-20	2,711	2,713	2,670	2,692	18,800	2,692
2023-07-19	2,700	2,714	2,682	2,708	22,200	2,708
2023-07-18	2,621	2,661	2,599	2,650	35,100	2,650
2023-07-14	2,668	2,668	2,620	2,620	22,200	2,620
2023-07-13	2,682	2,683	2,644	2,662	31,400	2,662
2023-07-12	2,698	2,753	2,682	2,682	42,500	2,682
2023-07-11	2,755	2,765	2,693	2,693	41,300	2,693
2023-07-10	2,800	2,822	2,731	2,731	75,100	2,731
2023-07-07	2,649	2,716	2,634	2,668	36,700	2,668
2023-07-06	2,694	2,695	2,652	2,652	24,700	2,652
2023-07-05	2,687	2,708	2,641	2,691	25,500	2,691
2023-07-04	2,652	2,725	2,652	2,691	54,200	2,691
2023-07-03	2,729	2,732	2,685	2,700	29,800	2,700
2023-06-30	2,668	2,699	2,647	2,647	39,400	2,647
2023-06-29	2,617	2,699	2,617	2,668	43,500	2,668
2023-06-28	2,613	2,626	2,590	2,609	40,500	2,609
2023-06-27	2,659	2,664	2,547	2,583	89,100	2,583
2023-06-26	2,592	2,704	2,576	2,679	65,700	2,679
2023-06-23	2,623	2,658	2,574	2,590	46,500	2,590
2023-06-22	2,612	2,624	2,556	2,593	66,900	2,593
2023-06-21	2,559	2,621	2,550	2,610	45,500	2,610
2023-06-20	2,560	2,572	2,535	2,561	48,700	2,561
2023-06-19	2,566	2,613	2,534	2,584	65,800	2,584
2023-06-16	2,557	2,580	2,539	2,566	74,400	2,566
2023-06-15	2,610	2,610	2,559	2,559	61,200	2,559
2023-06-14	2,633	2,663	2,594	2,610	62,500	2,610
2023-06-13	2,726	2,726	2,634	2,640	70,900	2,640
2023-06-12	2,665	2,741	2,660	2,731	84,600	2,731
2023-06-09	2,632	2,673	2,619	2,645	61,100	2,645
2023-06-08	2,640	2,640	2,557	2,582	66,700	2,582
2023-06-07	2,609	2,698	2,609	2,623	86,700	2,623
2023-06-06	2,572	2,588	2,540	2,577	55,600	2,577
2023-06-05	2,490	2,643	2,474	2,612	161,600	2,612
2023-06-02	2,401	2,428	2,390	2,428	48,100	2,428
2023-06-01	2,412	2,425	2,394	2,401	27,300	2,401
2023-05-31	2,462	2,466	2,402	2,403	97,900	2,403
2023-05-30	2,517	2,517	2,484	2,496	40,500	2,496
2023-05-29	2,557	2,588	2,514	2,517	36,400	2,517
2023-05-26	2,550	2,559	2,516	2,520	33,500	2,520
2023-05-25	2,563	2,566	2,520	2,542	57,400	2,542
2023-05-24	2,653	2,666	2,582	2,583	46,900	2,583
2023-05-23	2,681	2,689	2,642	2,642	53,700	2,642
2023-05-22	2,638	2,646	2,601	2,646	48,400	2,646
2023-05-19	2,659	2,681	2,633	2,652	73,600	2,652
2023-05-18	2,682	2,693	2,638	2,646	65,100	2,646
2023-05-17	2,719	2,730	2,641	2,654	52,500	2,654
2023-05-16	2,650	2,682	2,610	2,677	70,100	2,677
2023-05-15	2,609	2,680	2,561	2,630	117,600	2,630
2023-05-12	2,590	2,600	2,552	2,559	43,800	2,559
2023-05-11	2,625	2,648	2,579	2,587	28,100	2,587
2023-05-10	2,630	2,654	2,630	2,637	30,500	2,637
2023-05-09	2,659	2,665	2,613	2,628	35,000	2,628
2023-05-08	2,680	2,696	2,659	2,659	24,100	2,659
2023-05-02	2,668	2,715	2,668	2,686	35,600	2,686
2023-05-01	2,640	2,670	2,640	2,668	29,700	2,668
2023-04-28	2,598	2,650	2,598	2,611	23,600	2,611
2023-04-27	2,536	2,573	2,525	2,570	14,100	2,570
2023-04-26	2,589	2,589	2,540	2,549	60,000	2,549
2023-04-25	2,663	2,683	2,632	2,632	27,400	2,632
2023-04-24	2,688	2,699	2,658	2,663	23,000	2,663
2023-04-21	2,646	2,685	2,628	2,667	19,900	2,667
2023-04-20	2,652	2,666	2,620	2,630	24,200	2,630
2023-04-19	2,619	2,654	2,600	2,652	45,700	2,652
2023-04-18	2,670	2,698	2,642	2,650	36,800	2,650
2023-04-17	2,723	2,743	2,670	2,693	46,100	2,693
2023-04-14	2,753	2,753	2,680	2,715	57,000	2,715
2023-04-13	2,731	2,737	2,695	2,715	75,500	2,715
2023-04-12	2,706	2,751	2,699	2,738	41,900	2,738
2023-04-11	2,755	2,786	2,711	2,721	40,800	2,721
2023-04-10	2,750	2,780	2,742	2,759	33,800	2,759
2023-04-07	2,678	2,754	2,678	2,745	32,500	2,745
2023-04-06	2,722	2,722	2,667	2,678	63,500	2,678
2023-04-05	2,841	2,843	2,771	2,771	26,800	2,771
2023-04-04	2,913	2,920	2,850	2,853	30,500	2,853
2023-04-03	2,950	2,961	2,878	2,913	46,200	2,913
2023-03-31	2,915	2,987	2,907	2,913	42,600	2,913
2023-03-30	2,895	2,927	2,852	2,915	47,600	2,915
2023-03-29	2,835	2,900	2,833	2,900	34,900	2,900
2023-03-28	2,850	2,887	2,850	2,863	51,400	2,863
2023-03-27	2,899	2,899	2,851	2,866	35,100	2,866
2023-03-24	2,865	2,902	2,860	2,887	37,300	2,887
2023-03-23	2,853	2,879	2,811	2,865	39,500	2,865
2023-03-22	2,882	2,949	2,837	2,866	115,500	2,866
2023-03-20	2,730	2,780	2,691	2,735	106,000	2,735
2023-03-17	2,780	2,827	2,737	2,737	482,100	2,737
2023-03-16	2,787	2,787	2,726	2,760	47,800	2,760
2023-03-15	2,850	2,861	2,805	2,837	33,600	2,837
2023-03-14	2,883	2,883	2,789	2,801	53,700	2,801
2023-03-13	2,874	2,895	2,852	2,893	52,700	2,893
2023-03-10	2,956	3,050	2,947	2,974	64,500	2,974
2023-03-09	2,974	3,010	2,948	2,973	86,900	2,973
2023-03-08	2,918	2,957	2,870	2,949	77,000	2,949
2023-03-07	2,965	2,988	2,924	2,947	91,200	2,947
2023-03-06	3,005	3,040	2,966	2,990	97,500	2,990
2023-03-03	3,055	3,140	3,035	3,040	109,900	3,040
2023-03-02	3,085	3,135	3,040	3,055	89,300	3,055
2023-03-01	3,020	3,120	3,005	3,120	131,100	3,120
2023-02-28	2,955	3,035	2,955	3,025	143,200	3,025
2023-02-27	2,900	2,975	2,900	2,970	104,400	2,970
2023-02-24	2,829	2,921	2,814	2,897	105,700	2,897
2023-02-22	2,772	2,851	2,753	2,780	81,200	2,780
2023-02-21	2,746	2,795	2,742	2,775	82,100	2,775
2023-02-20	2,750	2,820	2,739	2,770	102,700	2,770
2023-02-17	2,726	2,757	2,724	2,738	61,700	2,738
2023-02-16	2,720	2,765	2,720	2,758	50,400	2,758
2023-02-15	2,825	2,825	2,732	2,742	67,800	2,742
2023-02-14	2,766	2,828	2,726	2,826	64,900	2,826
2023-02-13	2,676	2,860	2,676	2,763	173,800	2,763
2023-02-10	2,673	2,689	2,588	2,626	72,000	2,626
2023-02-09	2,631	2,678	2,631	2,671	76,400	2,671
2023-02-08	2,658	2,669	2,625	2,650	77,300	2,650
2023-02-07	2,690	2,736	2,675	2,676	57,700	2,676
2023-02-06	2,655	2,703	2,647	2,689	57,700	2,689
2023-02-03	2,608	2,670	2,602	2,650	58,100	2,650
2023-02-02	2,632	2,645	2,601	2,608	35,300	2,608
2023-02-01	2,650	2,650	2,609	2,620	34,800	2,620
2023-01-31	2,600	2,672	2,600	2,636	71,800	2,636
2023-01-30	2,610	2,632	2,600	2,609	34,300	2,609
2023-01-27	2,575	2,600	2,561	2,587	45,500	2,587
2023-01-26	2,548	2,585	2,543	2,575	60,600	2,575
2023-01-25	2,521	2,555	2,508	2,546	26,500	2,546
2023-01-24	2,546	2,583	2,540	2,540	39,600	2,540
2023-01-23	2,534	2,552	2,513	2,541	40,800	2,541
2023-01-20	2,471	2,503	2,467	2,503	25,400	2,503
2023-01-19	2,521	2,521	2,468	2,492	52,200	2,492
2023-01-18	2,482	2,540	2,472	2,531	60,500	2,531
2023-01-17	2,467	2,518	2,467	2,508	32,600	2,508
2023-01-16	2,461	2,494	2,459	2,480	58,400	2,480
2023-01-13	2,462	2,496	2,443	2,461	31,300	2,461
2023-01-12	2,469	2,480	2,438	2,438	56,300	2,438
2023-01-11	2,435	2,517	2,429	2,496	86,500	2,496
2023-01-10	2,472	2,491	2,386	2,429	118,700	2,429
2023-01-06	2,298	2,490	2,298	2,457	224,600	2,457
2023-01-05	2,300	2,362	2,299	2,308	61,700	2,308
2023-01-04	2,372	2,372	2,290	2,299	78,700	2,299

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30