NITTOKU(6145)の株価時系列情報
NITTOKU(6145)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 345 | 350 | 330 | 330 | 14,000 |
1998/12/29 | 320 | 330 | 320 | 330 | 19,000 |
1998/12/28 | 330 | 335 | 320 | 320 | 14,000 |
1998/12/25 | 320 | 330 | 320 | 330 | 21,000 |
1998/12/24 | 331 | 331 | 320 | 320 | 13,000 |
1998/12/22 | 360 | 360 | 330 | 330 | 6,000 |
1998/12/21 | 400 | 400 | 370 | 370 | 13,000 |
1998/12/18 | 330 | 350 | 320 | 350 | 10,000 |
1998/12/17 | 350 | 360 | 330 | 330 | 15,000 |
1998/12/16 | 400 | 400 | 365 | 370 | 14,000 |
1998/12/15 | 420 | 420 | 420 | 420 | 6,000 |
1998/12/14 | 406 | 445 | 406 | 430 | 16,000 |
1998/12/11 | 400 | 400 | 390 | 400 | 14,000 |
1998/12/10 | 403 | 410 | 390 | 393 | 10,000 |
1998/12/09 | 352 | 405 | 350 | 403 | 34,000 |
1998/12/08 | 350 | 350 | 340 | 350 | 19,000 |
1998/12/07 | 329 | 350 | 320 | 350 | 8,000 |
1998/12/04 | 331 | 340 | 331 | 340 | 6,000 |
1998/12/03 | 331 | 335 | 331 | 335 | 7,000 |
1998/12/02 | 339 | 339 | 330 | 330 | 5,000 |
1998/12/01 | 360 | 363 | 340 | 349 | 22,000 |
1998/11/30 | 322 | 350 | 322 | 350 | 20,000 |
1998/11/27 | 290 | 312 | 290 | 310 | 27,000 |
1998/11/26 | 290 | 290 | 286 | 290 | 20,000 |
1998/11/25 | 286 | 288 | 285 | 285 | 18,000 |
1998/11/24 | 279 | 280 | 275 | 280 | 17,000 |
1998/11/20 | 290 | 290 | 286 | 290 | 6,000 |
1998/11/19 | 295 | 295 | 270 | 270 | 12,000 |
1998/11/18 | 310 | 310 | 295 | 295 | 10,000 |
1998/11/17 | 310 | 310 | 310 | 310 | 8,000 |
1998/11/16 | 305 | 310 | 305 | 310 | 9,000 |
1998/11/13 | 310 | 310 | 300 | 300 | 14,000 |
1998/11/12 | 310 | 310 | 310 | 310 | 2,000 |
1998/11/11 | 299 | 305 | 299 | 299 | 30,000 |
1998/11/10 | 288 | 289 | 285 | 285 | 23,000 |
1998/11/09 | 280 | 285 | 275 | 280 | 51,000 |
1998/11/06 | 300 | 300 | 273 | 273 | 19,000 |
1998/11/05 | 260 | 280 | 250 | 270 | 27,000 |
1998/11/04 | 260 | 260 | 260 | 260 | 14,000 |
1998/11/02 | 270 | 270 | 260 | 270 | 8,000 |
1998/10/30 | 294 | 294 | 280 | 280 | 6,000 |
1998/10/28 | 305 | 305 | 300 | 300 | 8,000 |
1998/10/27 | 301 | 305 | 300 | 305 | 6,000 |
1998/10/26 | 310 | 310 | 306 | 306 | 9,000 |
1998/10/23 | 312 | 320 | 310 | 310 | 13,000 |
1998/10/22 | 310 | 310 | 300 | 303 | 19,000 |
1998/10/21 | 300 | 310 | 300 | 300 | 9,000 |
1998/10/20 | 292 | 292 | 290 | 290 | 12,000 |
1998/10/19 | 292 | 292 | 292 | 292 | 6,000 |
1998/10/15 | 291 | 291 | 290 | 290 | 10,000 |
1998/10/14 | 300 | 301 | 300 | 300 | 4,000 |
1998/10/13 | 310 | 310 | 300 | 300 | 9,000 |
1998/10/12 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/09 | 310 | 310 | 300 | 300 | 9,000 |
1998/10/08 | 330 | 330 | 300 | 310 | 20,000 |
1998/10/07 | 295 | 310 | 290 | 300 | 16,000 |
1998/10/06 | 300 | 300 | 300 | 300 | 5,000 |
1998/10/05 | 330 | 330 | 300 | 310 | 4,000 |
1998/10/02 | 349 | 350 | 340 | 340 | 14,000 |
1998/10/01 | 390 | 390 | 370 | 370 | 7,000 |
1998/09/30 | 400 | 400 | 400 | 400 | 3,000 |
1998/09/28 | 432 | 432 | 432 | 432 | 8,000 |
1998/09/25 | 414 | 430 | 414 | 430 | 11,000 |
1998/09/24 | 410 | 411 | 410 | 410 | 7,000 |
1998/09/22 | 414 | 414 | 410 | 410 | 6,000 |
1998/09/21 | 419 | 419 | 419 | 419 | 2,000 |
1998/09/18 | 430 | 430 | 420 | 420 | 9,000 |
1998/09/17 | 430 | 430 | 430 | 430 | 14,000 |
1998/09/16 | 440 | 440 | 430 | 430 | 94,000 |
1998/09/14 | 440 | 440 | 440 | 440 | 81,000 |
1998/09/10 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/09 | 450 | 450 | 440 | 440 | 6,000 |
1998/09/08 | 450 | 450 | 450 | 450 | 2,000 |
1998/09/07 | 450 | 450 | 450 | 450 | 4,000 |
1998/09/04 | 450 | 450 | 450 | 450 | 3,000 |
1998/09/03 | 456 | 456 | 456 | 456 | 1,000 |
1998/09/01 | 451 | 451 | 451 | 451 | 1,000 |
1998/08/31 | 451 | 451 | 451 | 451 | 1,000 |
1998/08/28 | 472 | 472 | 470 | 471 | 6,000 |
1998/08/27 | 480 | 480 | 471 | 471 | 4,000 |
1998/08/26 | 500 | 500 | 496 | 496 | 3,000 |
1998/08/25 | 500 | 500 | 500 | 500 | 2,000 |
1998/08/20 | 520 | 520 | 519 | 519 | 4,000 |
1998/08/19 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/14 | 500 | 500 | 500 | 500 | 2,000 |
1998/08/13 | 520 | 520 | 500 | 500 | 6,000 |
1998/08/11 | 540 | 540 | 540 | 540 | 2,000 |
1998/08/07 | 550 | 550 | 550 | 550 | 2,000 |
1998/08/06 | 560 | 560 | 550 | 550 | 8,000 |
1998/08/04 | 570 | 570 | 570 | 570 | 4,000 |
1998/08/03 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/30 | 576 | 576 | 576 | 576 | 1,000 |
1998/07/29 | 575 | 575 | 575 | 575 | 1,000 |
1998/07/27 | 600 | 610 | 600 | 610 | 7,000 |
1998/07/24 | 595 | 600 | 595 | 600 | 3,000 |
1998/07/23 | 575 | 580 | 575 | 580 | 2,000 |
1998/07/22 | 600 | 610 | 575 | 575 | 7,000 |
1998/07/21 | 620 | 620 | 600 | 600 | 9,000 |
1998/07/17 | 602 | 620 | 602 | 619 | 13,000 |
1998/07/15 | 575 | 575 | 575 | 575 | 3,000 |
1998/07/14 | 551 | 560 | 551 | 560 | 6,000 |
1998/07/10 | 552 | 552 | 551 | 551 | 4,000 |
1998/07/08 | 551 | 551 | 551 | 551 | 1,000 |
1998/07/07 | 531 | 570 | 531 | 550 | 8,000 |
1998/07/06 | 511 | 520 | 510 | 520 | 10,000 |
1998/07/03 | 550 | 550 | 500 | 500 | 7,000 |
1998/07/02 | 569 | 569 | 560 | 560 | 10,000 |
1998/07/01 | 589 | 589 | 570 | 570 | 10,000 |
1998/06/30 | 600 | 600 | 590 | 590 | 21,000 |
1998/06/29 | 601 | 620 | 600 | 600 | 72,000 |
1998/06/26 | 560 | 620 | 560 | 600 | 118,000 |
1998/06/25 | 520 | 560 | 500 | 548 | 54,000 |
1998/06/24 | 471 | 500 | 471 | 500 | 25,000 |
1998/06/23 | 480 | 480 | 461 | 471 | 20,000 |
1998/06/22 | 480 | 480 | 480 | 480 | 7,000 |
1998/06/19 | 483 | 483 | 478 | 480 | 24,000 |
1998/06/18 | 490 | 500 | 482 | 482 | 8,000 |
1998/06/17 | 500 | 500 | 487 | 490 | 12,000 |
1998/06/16 | 500 | 500 | 491 | 500 | 10,000 |
1998/06/15 | 502 | 520 | 501 | 505 | 20,000 |
1998/06/12 | 515 | 515 | 506 | 510 | 5,000 |
1998/06/11 | 520 | 520 | 520 | 520 | 15,000 |
1998/06/10 | 515 | 530 | 515 | 520 | 7,000 |
1998/06/09 | 510 | 510 | 505 | 510 | 4,000 |
1998/06/08 | 510 | 510 | 504 | 504 | 4,000 |
1998/06/05 | 503 | 510 | 503 | 503 | 5,000 |
1998/06/03 | 501 | 501 | 500 | 500 | 3,000 |
1998/06/01 | 502 | 502 | 500 | 500 | 6,000 |
1998/05/29 | 501 | 501 | 500 | 500 | 3,000 |
1998/05/28 | 510 | 510 | 500 | 500 | 6,000 |
1998/05/27 | 530 | 530 | 508 | 508 | 6,000 |
1998/05/26 | 540 | 540 | 516 | 520 | 10,000 |
1998/05/25 | 548 | 548 | 530 | 540 | 9,000 |
1998/05/22 | 520 | 520 | 508 | 508 | 11,000 |
1998/05/21 | 511 | 540 | 510 | 510 | 35,000 |
1998/05/20 | 479 | 505 | 475 | 500 | 54,000 |
1998/05/19 | 629 | 629 | 550 | 550 | 24,000 |
1998/05/18 | 651 | 651 | 630 | 650 | 10,000 |
1998/05/15 | 680 | 680 | 650 | 650 | 9,000 |
1998/05/14 | 690 | 690 | 690 | 690 | 4,000 |
1998/05/13 | 700 | 700 | 700 | 700 | 6,000 |
1998/05/12 | 725 | 725 | 715 | 715 | 3,000 |
1998/05/11 | 701 | 720 | 701 | 720 | 8,000 |
1998/05/08 | 695 | 695 | 690 | 690 | 3,000 |
1998/05/07 | 681 | 681 | 680 | 680 | 3,000 |
1998/05/06 | 695 | 695 | 695 | 695 | 2,000 |
1998/05/01 | 695 | 695 | 695 | 695 | 2,000 |
1998/04/28 | 710 | 710 | 695 | 695 | 3,000 |
1998/04/24 | 720 | 720 | 700 | 700 | 4,000 |
1998/04/23 | 729 | 729 | 727 | 727 | 3,000 |
1998/04/21 | 709 | 730 | 709 | 730 | 8,000 |
1998/04/20 | 700 | 710 | 700 | 710 | 4,000 |
1998/04/17 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/15 | 700 | 730 | 700 | 700 | 4,000 |
1998/04/14 | 681 | 685 | 680 | 685 | 4,000 |
1998/04/10 | 670 | 690 | 670 | 690 | 9,000 |
1998/04/09 | 670 | 670 | 670 | 670 | 3,000 |
1998/04/08 | 679 | 679 | 670 | 670 | 5,000 |
1998/04/07 | 675 | 679 | 671 | 679 | 3,000 |
1998/04/06 | 680 | 680 | 670 | 670 | 6,000 |
1998/04/03 | 680 | 680 | 670 | 670 | 7,000 |
1998/04/02 | 680 | 680 | 670 | 680 | 7,000 |
1998/04/01 | 720 | 720 | 700 | 700 | 17,000 |
1998/03/31 | 730 | 730 | 730 | 730 | 2,000 |
1998/03/30 | 731 | 731 | 730 | 730 | 2,000 |
1998/03/25 | 730 | 730 | 720 | 720 | 7,000 |
1998/03/24 | 730 | 730 | 730 | 730 | 15,000 |
1998/03/23 | 755 | 755 | 750 | 750 | 3,000 |
1998/03/20 | 755 | 760 | 755 | 760 | 2,000 |
1998/03/19 | 780 | 780 | 760 | 760 | 9,000 |
1998/03/18 | 780 | 780 | 760 | 780 | 5,000 |
1998/03/17 | 760 | 760 | 749 | 755 | 8,000 |
1998/03/16 | 710 | 721 | 710 | 721 | 5,000 |
1998/03/13 | 681 | 700 | 680 | 700 | 17,000 |
1998/03/12 | 699 | 699 | 685 | 685 | 8,000 |
1998/03/11 | 701 | 701 | 700 | 700 | 15,000 |
1998/03/10 | 750 | 750 | 750 | 750 | 4,000 |
1998/03/09 | 751 | 752 | 750 | 750 | 7,000 |
1998/03/06 | 765 | 765 | 750 | 755 | 15,000 |
1998/03/05 | 780 | 780 | 760 | 760 | 19,000 |
1998/03/04 | 800 | 800 | 790 | 790 | 9,000 |
1998/03/02 | 820 | 820 | 790 | 790 | 9,000 |
1998/02/27 | 800 | 840 | 800 | 820 | 9,000 |
1998/02/26 | 800 | 810 | 800 | 800 | 7,000 |
1998/02/25 | 811 | 811 | 780 | 800 | 21,000 |
1998/02/24 | 812 | 812 | 800 | 800 | 15,000 |
1998/02/23 | 840 | 840 | 800 | 800 | 11,000 |
1998/02/20 | 810 | 850 | 810 | 850 | 7,000 |
1998/02/19 | 850 | 850 | 800 | 800 | 30,000 |
1998/02/18 | 870 | 880 | 860 | 860 | 5,000 |
1998/02/17 | 850 | 870 | 835 | 850 | 19,000 |
1998/02/16 | 851 | 851 | 841 | 850 | 19,000 |
1998/02/13 | 936 | 936 | 900 | 900 | 6,000 |
1998/02/12 | 940 | 940 | 936 | 936 | 33,000 |
1998/02/10 | 991 | 991 | 990 | 990 | 3,000 |
1998/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1998/02/05 | 1,020 | 1,020 | 990 | 990 | 3,000 |
1998/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/02/02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1998/01/30 | 1,000 | 1,000 | 990 | 990 | 6,000 |
1998/01/29 | 1,000 | 1,040 | 1,000 | 1,040 | 17,000 |
1998/01/28 | 1,000 | 1,020 | 990 | 1,000 | 25,000 |
1998/01/27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1998/01/26 | 1,000 | 1,020 | 980 | 1,020 | 11,000 |
1998/01/23 | 1,040 | 1,040 | 981 | 1,000 | 9,000 |
1998/01/22 | 950 | 1,040 | 950 | 1,040 | 21,000 |
1998/01/21 | 921 | 940 | 920 | 940 | 37,000 |
1998/01/20 | 920 | 920 | 920 | 920 | 3,000 |
1998/01/19 | 920 | 920 | 910 | 910 | 6,000 |
1998/01/16 | 910 | 920 | 900 | 920 | 8,000 |
1998/01/14 | 895 | 895 | 885 | 890 | 7,000 |
1998/01/13 | 884 | 895 | 880 | 890 | 6,000 |
1998/01/12 | 887 | 887 | 887 | 887 | 1,000 |
1998/01/09 | 899 | 899 | 890 | 890 | 3,000 |
1998/01/08 | 890 | 900 | 890 | 899 | 4,000 |
1998/01/06 | 850 | 899 | 850 | 899 | 4,000 |