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 |
---|---|---|---|---|---|
2008/12/30 | 455 | 463 | 455 | 461 | 3,900 |
2008/12/29 | 430 | 455 | 430 | 455 | 12,500 |
2008/12/26 | 417 | 429 | 417 | 429 | 9,400 |
2008/12/25 | 403 | 417 | 402 | 417 | 5,000 |
2008/12/24 | 408 | 408 | 390 | 402 | 9,900 |
2008/12/22 | 401 | 406 | 401 | 403 | 6,000 |
2008/12/19 | 411 | 412 | 405 | 406 | 8,700 |
2008/12/18 | 408 | 415 | 408 | 414 | 4,400 |
2008/12/17 | 410 | 413 | 403 | 413 | 3,600 |
2008/12/16 | 420 | 421 | 415 | 420 | 5,100 |
2008/12/15 | 429 | 429 | 423 | 426 | 11,600 |
2008/12/12 | 434 | 439 | 425 | 429 | 17,200 |
2008/12/11 | 422 | 435 | 422 | 429 | 6,700 |
2008/12/10 | 427 | 427 | 419 | 420 | 4,000 |
2008/12/09 | 405 | 428 | 398 | 428 | 56,600 |
2008/12/08 | 405 | 409 | 399 | 401 | 13,600 |
2008/12/05 | 404 | 411 | 398 | 400 | 67,500 |
2008/12/04 | 415 | 420 | 401 | 404 | 16,700 |
2008/12/03 | 433 | 434 | 410 | 410 | 23,700 |
2008/12/02 | 447 | 447 | 433 | 433 | 19,200 |
2008/12/01 | 500 | 505 | 477 | 477 | 13,100 |
2008/11/28 | 490 | 505 | 490 | 500 | 15,400 |
2008/11/27 | 531 | 531 | 488 | 500 | 20,500 |
2008/11/26 | 580 | 580 | 540 | 548 | 6,400 |
2008/11/25 | 586 | 590 | 580 | 580 | 7,800 |
2008/11/21 | 575 | 580 | 560 | 580 | 1,000 |
2008/11/20 | 601 | 601 | 580 | 581 | 1,300 |
2008/11/19 | 613 | 613 | 599 | 601 | 4,400 |
2008/11/18 | 600 | 610 | 600 | 610 | 9,300 |
2008/11/17 | 600 | 601 | 600 | 600 | 6,700 |
2008/11/14 | 601 | 601 | 590 | 600 | 5,300 |
2008/11/13 | 595 | 595 | 560 | 580 | 5,800 |
2008/11/12 | 600 | 600 | 580 | 585 | 11,400 |
2008/11/11 | 604 | 615 | 595 | 599 | 7,500 |
2008/11/10 | 601 | 601 | 590 | 601 | 6,100 |
2008/11/07 | 541 | 593 | 541 | 592 | 20,700 |
2008/11/06 | 610 | 630 | 600 | 611 | 28,400 |
2008/11/05 | 542 | 630 | 542 | 610 | 24,700 |
2008/11/04 | 510 | 540 | 486 | 540 | 35,200 |
2008/10/31 | 446 | 460 | 436 | 460 | 11,900 |
2008/10/30 | 439 | 441 | 435 | 441 | 22,400 |
2008/10/29 | 481 | 481 | 435 | 435 | 15,400 |
2008/10/28 | 405 | 423 | 405 | 421 | 8,700 |
2008/10/27 | 462 | 462 | 410 | 420 | 27,000 |
2008/10/24 | 476 | 476 | 460 | 463 | 25,500 |
2008/10/23 | 480 | 480 | 470 | 474 | 5,800 |
2008/10/22 | 504 | 504 | 488 | 489 | 13,200 |
2008/10/21 | 495 | 518 | 495 | 505 | 12,300 |
2008/10/20 | 480 | 494 | 470 | 485 | 6,800 |
2008/10/17 | 470 | 485 | 470 | 477 | 9,100 |
2008/10/16 | 480 | 480 | 450 | 458 | 18,900 |
2008/10/15 | 495 | 499 | 480 | 485 | 37,300 |
2008/10/14 | 485 | 504 | 470 | 494 | 51,900 |
2008/10/10 | 449 | 449 | 420 | 435 | 20,500 |
2008/10/09 | 450 | 470 | 450 | 454 | 24,800 |
2008/10/08 | 490 | 490 | 456 | 458 | 9,500 |
2008/10/07 | 480 | 499 | 460 | 495 | 17,800 |
2008/10/06 | 580 | 581 | 490 | 520 | 22,900 |
2008/10/03 | 620 | 621 | 565 | 580 | 38,500 |
2008/10/02 | 678 | 678 | 622 | 625 | 9,100 |
2008/10/01 | 681 | 685 | 678 | 678 | 3,000 |
2008/09/30 | 660 | 680 | 660 | 680 | 6,500 |
2008/09/29 | 694 | 694 | 690 | 690 | 5,600 |
2008/09/26 | 721 | 721 | 691 | 693 | 16,600 |
2008/09/25 | 741 | 741 | 716 | 721 | 15,100 |
2008/09/24 | 746 | 749 | 741 | 749 | 1,700 |
2008/09/22 | 739 | 755 | 739 | 746 | 3,100 |
2008/09/19 | 731 | 750 | 720 | 749 | 36,300 |
2008/09/18 | 750 | 750 | 720 | 721 | 13,000 |
2008/09/17 | 750 | 799 | 750 | 795 | 4,900 |
2008/09/16 | 783 | 783 | 756 | 766 | 14,100 |
2008/09/12 | 784 | 800 | 765 | 783 | 6,000 |
2008/09/11 | 796 | 797 | 785 | 785 | 9,600 |
2008/09/10 | 808 | 808 | 784 | 785 | 8,400 |
2008/09/09 | 830 | 830 | 808 | 810 | 16,800 |
2008/09/08 | 799 | 829 | 781 | 820 | 6,000 |
2008/09/05 | 786 | 788 | 753 | 770 | 25,300 |
2008/09/04 | 820 | 820 | 810 | 810 | 1,000 |
2008/09/03 | 823 | 824 | 805 | 820 | 8,800 |
2008/09/02 | 810 | 821 | 810 | 816 | 1,400 |
2008/09/01 | 800 | 810 | 800 | 810 | 2,400 |
2008/08/29 | 820 | 834 | 810 | 810 | 8,900 |
2008/08/28 | 821 | 821 | 795 | 811 | 4,700 |
2008/08/27 | 824 | 837 | 820 | 822 | 15,100 |
2008/08/26 | 810 | 815 | 810 | 815 | 19,400 |
2008/08/25 | 810 | 810 | 806 | 810 | 6,100 |
2008/08/22 | 819 | 820 | 806 | 806 | 5,200 |
2008/08/21 | 820 | 820 | 811 | 819 | 2,900 |
2008/08/20 | 810 | 820 | 805 | 820 | 4,600 |
2008/08/19 | 824 | 838 | 815 | 815 | 23,300 |
2008/08/18 | 788 | 830 | 788 | 823 | 28,600 |
2008/08/15 | 802 | 802 | 765 | 780 | 30,700 |
2008/08/14 | 830 | 830 | 794 | 800 | 17,000 |
2008/08/13 | 882 | 892 | 811 | 830 | 62,200 |
2008/08/12 | 880 | 881 | 872 | 880 | 5,800 |
2008/08/11 | 866 | 889 | 857 | 875 | 3,000 |
2008/08/08 | 845 | 884 | 835 | 884 | 3,100 |
2008/08/07 | 870 | 870 | 840 | 843 | 5,100 |
2008/08/06 | 860 | 871 | 860 | 863 | 6,100 |
2008/08/05 | 860 | 865 | 860 | 860 | 6,300 |
2008/08/04 | 900 | 910 | 897 | 900 | 6,800 |
2008/08/01 | 959 | 965 | 923 | 930 | 10,700 |
2008/07/31 | 959 | 960 | 930 | 960 | 10,400 |
2008/07/30 | 950 | 969 | 950 | 961 | 19,400 |
2008/07/29 | 961 | 961 | 920 | 930 | 11,200 |
2008/07/28 | 988 | 998 | 981 | 981 | 3,600 |
2008/07/25 | 1,015 | 1,015 | 990 | 1,008 | 37,700 |
2008/07/24 | 999 | 1,038 | 999 | 1,000 | 46,800 |
2008/07/23 | 960 | 999 | 960 | 995 | 52,900 |
2008/07/22 | 957 | 959 | 947 | 959 | 12,200 |
2008/07/18 | 965 | 970 | 951 | 960 | 32,700 |
2008/07/17 | 961 | 980 | 959 | 969 | 70,300 |
2008/07/16 | 909 | 955 | 908 | 955 | 70,600 |
2008/07/15 | 900 | 909 | 900 | 908 | 37,500 |
2008/07/14 | 895 | 910 | 895 | 900 | 45,200 |
2008/07/11 | 900 | 905 | 885 | 903 | 24,300 |
2008/07/10 | 870 | 912 | 870 | 890 | 30,300 |
2008/07/09 | 834 | 888 | 834 | 880 | 20,100 |
2008/07/08 | 833 | 840 | 827 | 832 | 34,700 |
2008/07/07 | 825 | 840 | 825 | 832 | 16,400 |
2008/07/04 | 850 | 850 | 830 | 835 | 8,900 |
2008/07/03 | 835 | 850 | 816 | 850 | 31,700 |
2008/07/02 | 835 | 852 | 835 | 845 | 22,900 |
2008/07/01 | 836 | 839 | 835 | 837 | 12,300 |
2008/06/30 | 849 | 849 | 837 | 837 | 2,000 |
2008/06/27 | 830 | 845 | 830 | 833 | 15,000 |
2008/06/26 | 836 | 850 | 826 | 850 | 4,200 |
2008/06/25 | 815 | 841 | 815 | 826 | 9,200 |
2008/06/24 | 814 | 823 | 808 | 815 | 14,200 |
2008/06/23 | 846 | 847 | 833 | 835 | 11,700 |
2008/06/20 | 855 | 861 | 850 | 856 | 15,900 |
2008/06/19 | 858 | 870 | 849 | 861 | 70,100 |
2008/06/18 | 872 | 872 | 855 | 859 | 20,700 |
2008/06/17 | 873 | 880 | 866 | 877 | 9,700 |
2008/06/16 | 890 | 894 | 880 | 883 | 21,200 |
2008/06/13 | 905 | 905 | 874 | 890 | 32,500 |
2008/06/12 | 880 | 909 | 860 | 905 | 68,100 |
2008/06/11 | 850 | 888 | 841 | 882 | 22,000 |
2008/06/10 | 890 | 890 | 835 | 859 | 20,200 |
2008/06/09 | 878 | 890 | 850 | 890 | 37,500 |
2008/06/06 | 897 | 897 | 865 | 880 | 51,200 |
2008/06/05 | 879 | 911 | 876 | 900 | 72,100 |
2008/06/04 | 834 | 880 | 834 | 879 | 56,900 |
2008/06/03 | 811 | 845 | 810 | 835 | 83,000 |
2008/06/02 | 795 | 815 | 790 | 814 | 84,800 |
2008/05/30 | 765 | 791 | 760 | 785 | 80,000 |
2008/05/29 | 712 | 750 | 704 | 745 | 90,300 |
2008/05/28 | 686 | 700 | 685 | 700 | 54,000 |
2008/05/27 | 649 | 672 | 649 | 672 | 40,500 |
2008/05/26 | 643 | 645 | 642 | 644 | 10,400 |
2008/05/23 | 640 | 642 | 632 | 642 | 15,800 |
2008/05/22 | 620 | 631 | 620 | 629 | 10,600 |
2008/05/21 | 643 | 643 | 622 | 639 | 19,800 |
2008/05/20 | 653 | 653 | 645 | 650 | 16,800 |
2008/05/19 | 654 | 654 | 651 | 652 | 12,200 |
2008/05/16 | 665 | 665 | 650 | 654 | 27,000 |
2008/05/15 | 664 | 664 | 646 | 660 | 39,700 |
2008/05/14 | 645 | 668 | 645 | 667 | 28,700 |
2008/05/13 | 634 | 644 | 630 | 644 | 14,100 |
2008/05/12 | 644 | 644 | 624 | 627 | 29,700 |
2008/05/09 | 637 | 637 | 627 | 627 | 36,400 |
2008/05/08 | 630 | 638 | 625 | 637 | 15,900 |
2008/05/07 | 620 | 633 | 620 | 628 | 14,700 |
2008/05/02 | 621 | 635 | 611 | 623 | 32,600 |
2008/05/01 | 641 | 641 | 616 | 616 | 41,500 |
2008/04/30 | 642 | 670 | 641 | 650 | 35,100 |
2008/04/28 | 646 | 666 | 640 | 653 | 103,700 |
2008/04/25 | 595 | 600 | 593 | 596 | 28,200 |
2008/04/24 | 571 | 600 | 568 | 589 | 65,800 |
2008/04/23 | 570 | 588 | 567 | 577 | 52,800 |
2008/04/22 | 580 | 584 | 572 | 578 | 24,700 |
2008/04/21 | 570 | 580 | 569 | 576 | 30,800 |
2008/04/18 | 565 | 565 | 559 | 560 | 14,700 |
2008/04/17 | 555 | 565 | 555 | 561 | 33,600 |
2008/04/16 | 556 | 567 | 553 | 562 | 21,100 |
2008/04/15 | 565 | 565 | 550 | 556 | 29,800 |
2008/04/14 | 564 | 574 | 552 | 561 | 48,500 |
2008/04/11 | 568 | 568 | 560 | 564 | 45,600 |
2008/04/10 | 576 | 576 | 547 | 558 | 61,000 |
2008/04/09 | 614 | 614 | 575 | 580 | 50,500 |
2008/04/08 | 629 | 629 | 606 | 610 | 25,800 |
2008/04/07 | 647 | 648 | 628 | 628 | 4,700 |
2008/04/04 | 642 | 655 | 640 | 649 | 11,200 |
2008/04/03 | 641 | 660 | 640 | 652 | 13,900 |
2008/04/02 | 615 | 634 | 604 | 634 | 10,600 |
2008/04/01 | 605 | 606 | 597 | 598 | 21,700 |
2008/03/31 | 611 | 615 | 608 | 612 | 2,400 |
2008/03/28 | 596 | 610 | 593 | 610 | 12,600 |
2008/03/27 | 598 | 600 | 593 | 593 | 34,600 |
2008/03/26 | 624 | 628 | 598 | 614 | 39,800 |
2008/03/25 | 655 | 660 | 640 | 642 | 46,700 |
2008/03/24 | 656 | 657 | 641 | 654 | 43,900 |
2008/03/21 | 650 | 664 | 650 | 657 | 8,400 |
2008/03/19 | 682 | 690 | 650 | 665 | 10,400 |
2008/03/18 | 638 | 641 | 628 | 632 | 23,600 |
2008/03/17 | 707 | 707 | 607 | 608 | 74,400 |
2008/03/14 | 730 | 730 | 705 | 707 | 8,900 |
2008/03/13 | 747 | 750 | 718 | 720 | 68,300 |
2008/03/12 | 760 | 763 | 754 | 756 | 33,700 |
2008/03/11 | 747 | 755 | 745 | 755 | 17,700 |
2008/03/10 | 758 | 758 | 744 | 747 | 37,400 |
2008/03/07 | 759 | 761 | 755 | 755 | 10,400 |
2008/03/06 | 742 | 778 | 742 | 778 | 12,600 |
2008/03/05 | 732 | 752 | 732 | 741 | 4,400 |
2008/03/04 | 740 | 740 | 725 | 729 | 40,800 |
2008/03/03 | 743 | 743 | 735 | 738 | 11,200 |
2008/02/29 | 790 | 790 | 752 | 763 | 17,400 |
2008/02/28 | 782 | 791 | 782 | 787 | 31,300 |
2008/02/27 | 748 | 780 | 748 | 770 | 35,900 |
2008/02/26 | 726 | 738 | 723 | 738 | 32,000 |
2008/02/25 | 745 | 750 | 711 | 718 | 23,700 |
2008/02/22 | 727 | 746 | 723 | 740 | 2,300 |
2008/02/21 | 752 | 755 | 750 | 755 | 3,000 |
2008/02/20 | 760 | 762 | 750 | 750 | 10,200 |
2008/02/19 | 760 | 765 | 752 | 761 | 13,300 |
2008/02/18 | 772 | 774 | 752 | 761 | 12,500 |
2008/02/15 | 759 | 770 | 752 | 755 | 16,200 |
2008/02/14 | 745 | 765 | 745 | 759 | 12,200 |
2008/02/13 | 780 | 780 | 752 | 755 | 14,500 |
2008/02/12 | 788 | 788 | 702 | 725 | 4,400 |
2008/02/08 | 787 | 787 | 755 | 778 | 10,500 |
2008/02/07 | 798 | 800 | 783 | 788 | 28,800 |
2008/02/06 | 779 | 785 | 771 | 778 | 4,500 |
2008/02/05 | 768 | 799 | 768 | 799 | 19,300 |
2008/02/04 | 780 | 780 | 765 | 768 | 3,300 |
2008/02/01 | 764 | 782 | 755 | 780 | 21,700 |
2008/01/31 | 750 | 763 | 749 | 763 | 15,700 |
2008/01/30 | 746 | 755 | 744 | 747 | 14,100 |
2008/01/29 | 731 | 748 | 730 | 744 | 10,500 |
2008/01/28 | 730 | 740 | 730 | 730 | 12,900 |
2008/01/25 | 710 | 730 | 710 | 730 | 6,000 |
2008/01/24 | 701 | 701 | 694 | 696 | 2,100 |
2008/01/23 | 695 | 720 | 680 | 700 | 14,200 |
2008/01/22 | 700 | 707 | 690 | 696 | 15,900 |
2008/01/21 | 718 | 718 | 708 | 708 | 5,300 |
2008/01/18 | 690 | 709 | 689 | 702 | 14,300 |
2008/01/17 | 696 | 710 | 696 | 709 | 7,900 |
2008/01/16 | 669 | 720 | 650 | 713 | 30,500 |
2008/01/15 | 722 | 722 | 700 | 715 | 19,700 |
2008/01/11 | 743 | 743 | 700 | 712 | 16,200 |
2008/01/10 | 703 | 745 | 700 | 745 | 4,000 |
2008/01/09 | 699 | 700 | 690 | 700 | 6,900 |
2008/01/08 | 719 | 723 | 690 | 700 | 7,200 |
2008/01/07 | 698 | 728 | 698 | 724 | 7,500 |
2008/01/04 | 753 | 753 | 722 | 728 | 5,300 |