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 |
---|---|---|---|---|---|
2003/12/30 | 596 | 598 | 596 | 596 | 10,000 |
2003/12/29 | 580 | 595 | 580 | 595 | 21,000 |
2003/12/26 | 560 | 583 | 560 | 575 | 30,000 |
2003/12/25 | 535 | 545 | 530 | 540 | 26,000 |
2003/12/24 | 520 | 530 | 520 | 525 | 31,500 |
2003/12/22 | 531 | 531 | 520 | 520 | 21,500 |
2003/12/19 | 520 | 530 | 520 | 530 | 18,000 |
2003/12/18 | 550 | 555 | 510 | 520 | 29,000 |
2003/12/17 | 580 | 580 | 530 | 530 | 11,000 |
2003/12/16 | 565 | 580 | 565 | 580 | 6,000 |
2003/12/15 | 595 | 605 | 560 | 580 | 48,500 |
2003/12/12 | 560 | 610 | 560 | 595 | 84,500 |
2003/12/11 | 550 | 564 | 548 | 560 | 29,500 |
2003/12/10 | 542 | 549 | 542 | 545 | 47,500 |
2003/12/09 | 535 | 541 | 535 | 540 | 36,500 |
2003/12/08 | 533 | 535 | 532 | 535 | 9,500 |
2003/12/05 | 532 | 534 | 532 | 532 | 15,000 |
2003/12/04 | 530 | 535 | 530 | 531 | 23,500 |
2003/12/03 | 525 | 525 | 520 | 521 | 10,500 |
2003/12/02 | 510 | 525 | 510 | 515 | 25,500 |
2003/12/01 | 500 | 520 | 500 | 510 | 12,500 |
2003/11/28 | 500 | 505 | 500 | 500 | 16,000 |
2003/11/27 | 490 | 490 | 489 | 490 | 8,500 |
2003/11/26 | 490 | 492 | 490 | 490 | 11,500 |
2003/11/25 | 481 | 499 | 481 | 490 | 6,500 |
2003/11/21 | 495 | 495 | 480 | 480 | 2,500 |
2003/11/20 | 461 | 485 | 460 | 485 | 7,500 |
2003/11/19 | 480 | 480 | 465 | 465 | 21,000 |
2003/11/18 | 490 | 495 | 480 | 480 | 53,000 |
2003/11/17 | 491 | 495 | 490 | 490 | 6,500 |
2003/11/14 | 495 | 500 | 490 | 490 | 15,500 |
2003/11/13 | 521 | 521 | 495 | 500 | 18,000 |
2003/11/12 | 510 | 530 | 510 | 521 | 19,000 |
2003/11/11 | 545 | 545 | 495 | 510 | 42,000 |
2003/11/10 | 555 | 555 | 543 | 545 | 17,500 |
2003/11/07 | 551 | 555 | 546 | 550 | 7,000 |
2003/11/06 | 546 | 555 | 545 | 546 | 19,000 |
2003/11/05 | 565 | 565 | 543 | 545 | 27,000 |
2003/11/04 | 565 | 570 | 560 | 560 | 14,000 |
2003/10/31 | 586 | 600 | 570 | 570 | 48,000 |
2003/10/30 | 600 | 607 | 580 | 590 | 96,000 |
2003/10/29 | 580 | 620 | 550 | 610 | 219,500 |
2003/10/28 | 502 | 575 | 500 | 570 | 244,000 |
2003/10/27 | 500 | 500 | 490 | 500 | 23,000 |
2003/10/24 | 489 | 500 | 489 | 495 | 91,000 |
2003/10/23 | 495 | 500 | 475 | 490 | 96,000 |
2003/10/22 | 481 | 498 | 480 | 498 | 47,000 |
2003/10/21 | 501 | 501 | 480 | 480 | 38,000 |
2003/10/20 | 485 | 515 | 485 | 500 | 98,500 |
2003/10/17 | 485 | 490 | 482 | 485 | 52,500 |
2003/10/16 | 491 | 491 | 480 | 490 | 36,000 |
2003/10/15 | 506 | 515 | 500 | 504 | 96,500 |
2003/10/14 | 495 | 505 | 475 | 505 | 111,000 |
2003/10/10 | 456 | 500 | 455 | 475 | 100,500 |
2003/10/09 | 450 | 455 | 440 | 450 | 118,500 |
2003/10/08 | 455 | 455 | 450 | 450 | 31,500 |
2003/10/07 | 459 | 465 | 458 | 465 | 17,500 |
2003/10/06 | 455 | 458 | 450 | 455 | 26,500 |
2003/10/03 | 456 | 460 | 450 | 450 | 11,000 |
2003/10/02 | 451 | 455 | 450 | 455 | 10,000 |
2003/10/01 | 462 | 462 | 446 | 450 | 23,000 |
2003/09/30 | 450 | 470 | 450 | 470 | 27,000 |
2003/09/29 | 460 | 460 | 446 | 446 | 22,500 |
2003/09/26 | 451 | 470 | 451 | 455 | 20,500 |
2003/09/25 | 460 | 460 | 450 | 450 | 16,000 |
2003/09/24 | 450 | 460 | 450 | 460 | 37,500 |
2003/09/22 | 480 | 480 | 450 | 450 | 23,000 |
2003/09/19 | 470 | 475 | 465 | 475 | 6,500 |
2003/09/18 | 462 | 470 | 462 | 470 | 3,500 |
2003/09/17 | 461 | 465 | 460 | 462 | 28,000 |
2003/09/16 | 480 | 480 | 460 | 460 | 55,000 |
2003/09/12 | 482 | 482 | 475 | 480 | 32,500 |
2003/09/11 | 488 | 490 | 481 | 490 | 11,000 |
2003/09/10 | 500 | 500 | 470 | 489 | 34,000 |
2003/09/09 | 490 | 510 | 490 | 510 | 150,000 |
2003/09/08 | 455 | 480 | 455 | 480 | 9,000 |
2003/09/05 | 480 | 480 | 460 | 460 | 8,000 |
2003/09/04 | 495 | 495 | 490 | 490 | 1,500 |
2003/09/03 | 490 | 498 | 490 | 492 | 40,500 |
2003/09/02 | 460 | 485 | 452 | 485 | 34,000 |
2003/09/01 | 459 | 472 | 450 | 460 | 21,000 |
2003/08/29 | 440 | 459 | 440 | 459 | 5,500 |
2003/08/28 | 459 | 459 | 440 | 440 | 6,000 |
2003/08/27 | 445 | 445 | 440 | 440 | 4,000 |
2003/08/26 | 450 | 459 | 440 | 445 | 8,000 |
2003/08/25 | 459 | 459 | 455 | 455 | 5,000 |
2003/08/22 | 460 | 460 | 450 | 460 | 31,500 |
2003/08/21 | 477 | 477 | 450 | 460 | 20,000 |
2003/08/20 | 503 | 503 | 481 | 482 | 11,500 |
2003/08/19 | 490 | 504 | 480 | 503 | 103,500 |
2003/08/18 | 475 | 490 | 467 | 490 | 73,000 |
2003/08/15 | 466 | 470 | 460 | 467 | 23,500 |
2003/08/14 | 430 | 459 | 430 | 459 | 37,500 |
2003/08/13 | 416 | 430 | 416 | 430 | 6,000 |
2003/08/12 | 422 | 422 | 413 | 413 | 9,500 |
2003/08/11 | 420 | 420 | 410 | 420 | 18,500 |
2003/08/08 | 420 | 420 | 419 | 419 | 1,500 |
2003/08/07 | 421 | 421 | 416 | 416 | 1,500 |
2003/08/06 | 435 | 435 | 421 | 421 | 9,500 |
2003/08/05 | 417 | 435 | 417 | 435 | 3,500 |
2003/08/04 | 435 | 435 | 415 | 415 | 12,000 |
2003/08/01 | 430 | 449 | 430 | 440 | 6,500 |
2003/07/31 | 450 | 450 | 420 | 420 | 18,000 |
2003/07/30 | 450 | 450 | 450 | 450 | 2,000 |
2003/07/29 | 450 | 459 | 450 | 459 | 14,500 |
2003/07/28 | 459 | 465 | 450 | 450 | 23,000 |
2003/07/25 | 435 | 448 | 433 | 448 | 13,000 |
2003/07/24 | 428 | 435 | 428 | 433 | 4,500 |
2003/07/23 | 440 | 440 | 426 | 426 | 5,500 |
2003/07/22 | 440 | 449 | 440 | 449 | 5,500 |
2003/07/18 | 430 | 446 | 430 | 440 | 6,500 |
2003/07/17 | 455 | 455 | 430 | 430 | 13,000 |
2003/07/16 | 465 | 465 | 445 | 445 | 17,500 |
2003/07/15 | 460 | 470 | 460 | 460 | 18,500 |
2003/07/14 | 475 | 485 | 460 | 460 | 8,500 |
2003/07/11 | 480 | 480 | 460 | 460 | 12,000 |
2003/07/10 | 502 | 502 | 487 | 487 | 10,500 |
2003/07/09 | 499 | 505 | 475 | 500 | 51,000 |
2003/07/08 | 510 | 520 | 497 | 497 | 100,500 |
2003/07/07 | 480 | 511 | 480 | 495 | 115,500 |
2003/07/04 | 445 | 485 | 440 | 465 | 96,500 |
2003/07/03 | 433 | 462 | 430 | 430 | 51,000 |
2003/07/02 | 410 | 415 | 400 | 415 | 20,000 |
2003/07/01 | 411 | 415 | 405 | 415 | 15,500 |
2003/06/30 | 425 | 425 | 410 | 411 | 7,000 |
2003/06/27 | 410 | 420 | 410 | 420 | 3,000 |
2003/06/26 | 413 | 413 | 410 | 410 | 7,500 |
2003/06/25 | 425 | 425 | 415 | 415 | 5,500 |
2003/06/24 | 433 | 433 | 420 | 420 | 4,500 |
2003/06/23 | 435 | 437 | 435 | 435 | 4,000 |
2003/06/20 | 428 | 440 | 428 | 435 | 14,000 |
2003/06/19 | 415 | 425 | 410 | 425 | 15,500 |
2003/06/18 | 413 | 416 | 411 | 411 | 4,000 |
2003/06/17 | 409 | 415 | 409 | 410 | 15,500 |
2003/06/16 | 410 | 410 | 406 | 407 | 22,500 |
2003/06/13 | 406 | 407 | 406 | 407 | 3,000 |
2003/06/12 | 410 | 410 | 405 | 405 | 6,000 |
2003/06/11 | 414 | 420 | 408 | 420 | 13,500 |
2003/06/10 | 402 | 420 | 402 | 418 | 11,000 |
2003/06/09 | 405 | 405 | 401 | 402 | 9,000 |
2003/06/06 | 402 | 403 | 402 | 402 | 8,000 |
2003/06/05 | 405 | 405 | 403 | 403 | 8,000 |
2003/06/04 | 401 | 410 | 401 | 405 | 8,000 |
2003/06/03 | 415 | 415 | 400 | 406 | 8,500 |
2003/06/02 | 415 | 420 | 395 | 415 | 9,500 |
2003/05/30 | 400 | 410 | 400 | 405 | 6,000 |
2003/05/29 | 401 | 401 | 400 | 400 | 8,000 |
2003/05/28 | 405 | 405 | 401 | 401 | 6,000 |
2003/05/27 | 402 | 408 | 402 | 408 | 3,000 |
2003/05/26 | 420 | 420 | 400 | 400 | 14,500 |
2003/05/23 | 463 | 463 | 402 | 425 | 60,000 |
2003/05/22 | 450 | 465 | 450 | 459 | 91,000 |
2003/05/21 | 409 | 409 | 400 | 400 | 3,500 |
2003/05/20 | 405 | 406 | 404 | 405 | 11,000 |
2003/05/19 | 392 | 410 | 392 | 405 | 9,500 |
2003/05/16 | 390 | 391 | 390 | 391 | 3,000 |
2003/05/15 | 387 | 387 | 385 | 386 | 5,500 |
2003/05/14 | 390 | 390 | 385 | 385 | 9,500 |
2003/05/13 | 382 | 395 | 382 | 395 | 28,500 |
2003/05/12 | 382 | 385 | 382 | 385 | 12,000 |
2003/05/09 | 391 | 391 | 382 | 382 | 20,500 |
2003/05/08 | 391 | 391 | 390 | 390 | 1,500 |
2003/05/07 | 386 | 390 | 386 | 390 | 6,000 |
2003/05/06 | 398 | 400 | 386 | 386 | 15,500 |
2003/05/02 | 386 | 395 | 386 | 394 | 2,000 |
2003/05/01 | 384 | 389 | 384 | 385 | 2,000 |
2003/04/30 | 383 | 383 | 382 | 383 | 10,000 |
2003/04/28 | 385 | 385 | 383 | 383 | 3,000 |
2003/04/25 | 413 | 413 | 382 | 383 | 7,000 |
2003/04/24 | 408 | 413 | 408 | 413 | 1,000 |
2003/04/23 | 405 | 405 | 381 | 381 | 6,500 |
2003/04/22 | 406 | 406 | 405 | 405 | 6,500 |
2003/04/21 | 425 | 425 | 400 | 400 | 7,000 |
2003/04/18 | 412 | 433 | 410 | 420 | 27,000 |
2003/04/17 | 410 | 420 | 410 | 411 | 10,500 |
2003/04/16 | 410 | 410 | 409 | 410 | 16,000 |
2003/04/15 | 411 | 411 | 411 | 411 | 12,500 |
2003/04/14 | 410 | 412 | 405 | 411 | 14,000 |
2003/04/11 | 410 | 410 | 410 | 410 | 1,000 |
2003/04/10 | 392 | 402 | 392 | 402 | 6,000 |
2003/04/09 | 384 | 390 | 382 | 390 | 7,000 |
2003/04/08 | 391 | 391 | 384 | 384 | 8,500 |
2003/04/07 | 390 | 391 | 390 | 391 | 4,500 |
2003/04/04 | 385 | 398 | 384 | 384 | 7,500 |
2003/04/03 | 381 | 386 | 381 | 384 | 8,000 |
2003/04/02 | 395 | 395 | 380 | 381 | 10,000 |
2003/04/01 | 400 | 401 | 395 | 395 | 7,500 |
2003/03/28 | 420 | 430 | 420 | 420 | 9,000 |
2003/03/27 | 415 | 420 | 415 | 420 | 11,500 |
2003/03/26 | 415 | 428 | 415 | 420 | 26,000 |
2003/03/25 | 430 | 430 | 410 | 414 | 16,500 |
2003/03/24 | 436 | 440 | 429 | 430 | 24,000 |
2003/03/20 | 418 | 435 | 418 | 430 | 24,500 |
2003/03/19 | 418 | 420 | 411 | 415 | 21,500 |
2003/03/18 | 405 | 411 | 401 | 411 | 30,500 |
2003/03/17 | 391 | 405 | 391 | 395 | 16,000 |
2003/03/14 | 395 | 395 | 390 | 390 | 3,500 |
2003/03/13 | 395 | 400 | 387 | 392 | 11,500 |
2003/03/12 | 385 | 392 | 385 | 392 | 11,000 |
2003/03/11 | 384 | 385 | 381 | 381 | 11,000 |
2003/03/10 | 385 | 390 | 381 | 385 | 11,500 |
2003/03/07 | 383 | 390 | 380 | 385 | 16,500 |
2003/03/06 | 385 | 390 | 380 | 380 | 19,000 |
2003/03/05 | 395 | 395 | 380 | 381 | 18,000 |
2003/03/04 | 390 | 394 | 388 | 394 | 10,500 |
2003/03/03 | 375 | 390 | 375 | 390 | 8,000 |
2003/02/28 | 372 | 385 | 370 | 385 | 7,000 |
2003/02/27 | 377 | 380 | 370 | 370 | 11,000 |
2003/02/26 | 369 | 387 | 365 | 382 | 19,500 |
2003/02/25 | 374 | 374 | 374 | 374 | 4,000 |
2003/02/24 | 361 | 379 | 360 | 374 | 8,000 |
2003/02/21 | 365 | 367 | 361 | 361 | 10,500 |
2003/02/20 | 369 | 370 | 365 | 365 | 10,000 |
2003/02/19 | 383 | 383 | 370 | 370 | 18,000 |
2003/02/18 | 384 | 385 | 380 | 381 | 35,000 |
2003/02/17 | 381 | 385 | 380 | 384 | 48,000 |
2003/02/14 | 382 | 382 | 370 | 380 | 14,000 |
2003/02/13 | 382 | 399 | 382 | 382 | 22,000 |
2003/02/12 | 365 | 392 | 365 | 381 | 22,500 |
2003/02/10 | 366 | 370 | 365 | 365 | 4,000 |
2003/02/07 | 372 | 372 | 365 | 365 | 16,000 |
2003/02/06 | 366 | 379 | 363 | 372 | 32,500 |
2003/02/05 | 370 | 370 | 362 | 363 | 24,000 |
2003/02/04 | 372 | 375 | 366 | 370 | 24,000 |
2003/02/03 | 380 | 380 | 362 | 372 | 48,000 |
2003/01/31 | 379 | 380 | 374 | 380 | 16,500 |
2003/01/30 | 391 | 392 | 375 | 384 | 22,000 |
2003/01/29 | 375 | 402 | 374 | 385 | 84,500 |
2003/01/28 | 380 | 390 | 365 | 365 | 15,000 |
2003/01/27 | 370 | 385 | 365 | 380 | 34,000 |
2003/01/24 | 361 | 380 | 360 | 365 | 17,000 |
2003/01/23 | 360 | 365 | 355 | 355 | 14,000 |
2003/01/22 | 361 | 370 | 360 | 360 | 21,000 |
2003/01/21 | 370 | 370 | 356 | 360 | 23,000 |
2003/01/20 | 390 | 395 | 352 | 370 | 37,500 |
2003/01/17 | 401 | 410 | 380 | 390 | 49,000 |
2003/01/16 | 375 | 410 | 370 | 400 | 89,500 |
2003/01/15 | 336 | 380 | 333 | 365 | 112,000 |
2003/01/14 | 360 | 360 | 331 | 331 | 16,000 |
2003/01/10 | 381 | 381 | 356 | 356 | 11,500 |
2003/01/09 | 389 | 389 | 380 | 380 | 15,500 |
2003/01/08 | 398 | 400 | 389 | 389 | 17,000 |
2003/01/07 | 397 | 400 | 396 | 398 | 7,500 |
2003/01/06 | 420 | 420 | 390 | 390 | 3,000 |