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 |
---|---|---|---|---|---|
2009/12/30 | 589 | 600 | 584 | 600 | 4,700 |
2009/12/29 | 614 | 614 | 597 | 597 | 6,300 |
2009/12/28 | 595 | 613 | 595 | 613 | 15,600 |
2009/12/25 | 600 | 600 | 588 | 595 | 10,500 |
2009/12/24 | 588 | 589 | 571 | 587 | 7,300 |
2009/12/22 | 556 | 586 | 556 | 570 | 18,200 |
2009/12/21 | 582 | 582 | 550 | 557 | 8,600 |
2009/12/18 | 595 | 595 | 579 | 582 | 5,700 |
2009/12/17 | 590 | 615 | 584 | 605 | 29,400 |
2009/12/16 | 575 | 589 | 575 | 584 | 11,200 |
2009/12/15 | 576 | 579 | 564 | 570 | 12,200 |
2009/12/14 | 548 | 579 | 542 | 564 | 21,700 |
2009/12/11 | 519 | 542 | 510 | 542 | 28,000 |
2009/12/10 | 517 | 546 | 517 | 539 | 8,700 |
2009/12/09 | 515 | 539 | 515 | 539 | 1,200 |
2009/12/08 | 520 | 535 | 520 | 533 | 5,500 |
2009/12/07 | 539 | 551 | 526 | 535 | 8,700 |
2009/12/04 | 523 | 540 | 523 | 539 | 2,500 |
2009/12/03 | 525 | 525 | 517 | 523 | 1,900 |
2009/12/02 | 519 | 520 | 517 | 520 | 2,400 |
2009/12/01 | 520 | 521 | 517 | 517 | 3,300 |
2009/11/30 | 500 | 537 | 500 | 521 | 15,200 |
2009/11/27 | 528 | 528 | 510 | 517 | 8,300 |
2009/11/26 | 518 | 526 | 518 | 526 | 6,400 |
2009/11/25 | 517 | 518 | 511 | 518 | 800 |
2009/11/24 | 515 | 520 | 510 | 510 | 2,700 |
2009/11/20 | 517 | 520 | 512 | 520 | 3,100 |
2009/11/19 | 523 | 528 | 514 | 517 | 4,200 |
2009/11/18 | 519 | 538 | 513 | 530 | 19,500 |
2009/11/17 | 527 | 530 | 515 | 520 | 4,500 |
2009/11/16 | 536 | 540 | 513 | 537 | 24,400 |
2009/11/13 | 530 | 540 | 525 | 536 | 3,800 |
2009/11/12 | 550 | 550 | 535 | 536 | 4,700 |
2009/11/11 | 547 | 550 | 541 | 549 | 7,500 |
2009/11/10 | 575 | 575 | 550 | 558 | 13,500 |
2009/11/09 | 554 | 590 | 547 | 570 | 19,200 |
2009/11/06 | 560 | 560 | 549 | 555 | 5,400 |
2009/11/05 | 560 | 560 | 551 | 560 | 5,500 |
2009/11/04 | 550 | 560 | 550 | 560 | 3,700 |
2009/11/02 | 570 | 570 | 549 | 550 | 14,200 |
2009/10/30 | 596 | 619 | 571 | 578 | 58,200 |
2009/10/29 | 549 | 621 | 542 | 576 | 200,600 |
2009/10/28 | 550 | 550 | 527 | 539 | 11,400 |
2009/10/27 | 538 | 560 | 531 | 540 | 29,200 |
2009/10/26 | 527 | 541 | 527 | 538 | 3,000 |
2009/10/23 | 511 | 527 | 511 | 527 | 9,900 |
2009/10/22 | 508 | 520 | 504 | 507 | 7,700 |
2009/10/21 | 515 | 515 | 508 | 508 | 2,600 |
2009/10/20 | 534 | 540 | 508 | 510 | 8,200 |
2009/10/19 | 515 | 525 | 510 | 524 | 5,100 |
2009/10/16 | 537 | 537 | 510 | 529 | 1,700 |
2009/10/15 | 540 | 549 | 512 | 527 | 10,600 |
2009/10/14 | 540 | 540 | 527 | 527 | 2,800 |
2009/10/13 | 537 | 540 | 518 | 537 | 5,900 |
2009/10/09 | 533 | 540 | 512 | 537 | 12,500 |
2009/10/08 | 531 | 540 | 519 | 539 | 13,500 |
2009/10/07 | 540 | 549 | 540 | 549 | 6,000 |
2009/10/06 | 551 | 551 | 500 | 530 | 21,500 |
2009/10/05 | 565 | 565 | 554 | 554 | 5,700 |
2009/10/02 | 560 | 570 | 535 | 570 | 36,500 |
2009/10/01 | 584 | 595 | 584 | 588 | 15,000 |
2009/09/30 | 591 | 600 | 588 | 588 | 33,800 |
2009/09/29 | 620 | 625 | 600 | 600 | 10,600 |
2009/09/28 | 624 | 630 | 608 | 618 | 8,500 |
2009/09/25 | 620 | 635 | 614 | 621 | 36,700 |
2009/09/24 | 610 | 634 | 610 | 619 | 17,200 |
2009/09/18 | 620 | 624 | 600 | 620 | 8,000 |
2009/09/17 | 622 | 638 | 622 | 622 | 1,700 |
2009/09/16 | 611 | 647 | 611 | 647 | 26,800 |
2009/09/15 | 621 | 632 | 620 | 621 | 15,900 |
2009/09/14 | 620 | 621 | 620 | 620 | 14,400 |
2009/09/11 | 615 | 626 | 615 | 622 | 6,300 |
2009/09/10 | 615 | 620 | 609 | 620 | 18,000 |
2009/09/09 | 623 | 626 | 623 | 623 | 3,900 |
2009/09/08 | 620 | 633 | 615 | 633 | 36,200 |
2009/09/07 | 620 | 625 | 620 | 623 | 11,600 |
2009/09/04 | 640 | 640 | 620 | 625 | 18,200 |
2009/09/03 | 624 | 640 | 623 | 640 | 8,500 |
2009/09/02 | 624 | 655 | 614 | 625 | 15,400 |
2009/09/01 | 610 | 629 | 610 | 625 | 14,400 |
2009/08/31 | 636 | 640 | 627 | 634 | 22,900 |
2009/08/28 | 664 | 665 | 649 | 660 | 25,300 |
2009/08/27 | 639 | 665 | 638 | 665 | 43,100 |
2009/08/26 | 618 | 640 | 618 | 635 | 28,500 |
2009/08/25 | 598 | 618 | 594 | 618 | 23,600 |
2009/08/24 | 587 | 595 | 587 | 593 | 10,400 |
2009/08/21 | 590 | 592 | 587 | 590 | 6,700 |
2009/08/20 | 584 | 591 | 583 | 591 | 9,600 |
2009/08/19 | 584 | 593 | 584 | 586 | 19,800 |
2009/08/18 | 584 | 590 | 570 | 573 | 17,500 |
2009/08/17 | 594 | 597 | 587 | 588 | 14,900 |
2009/08/14 | 589 | 594 | 587 | 587 | 13,900 |
2009/08/13 | 585 | 598 | 580 | 580 | 56,300 |
2009/08/12 | 558 | 599 | 558 | 595 | 84,200 |
2009/08/11 | 507 | 578 | 507 | 567 | 85,000 |
2009/08/10 | 502 | 502 | 495 | 498 | 2,000 |
2009/08/07 | 485 | 499 | 485 | 489 | 2,700 |
2009/08/06 | 489 | 489 | 484 | 489 | 2,600 |
2009/08/05 | 501 | 501 | 490 | 490 | 13,200 |
2009/08/04 | 513 | 513 | 494 | 510 | 11,400 |
2009/08/03 | 523 | 535 | 512 | 515 | 20,000 |
2009/07/31 | 540 | 541 | 533 | 533 | 23,500 |
2009/07/30 | 526 | 538 | 526 | 533 | 27,700 |
2009/07/29 | 506 | 525 | 506 | 524 | 23,700 |
2009/07/28 | 500 | 510 | 499 | 505 | 12,200 |
2009/07/27 | 488 | 499 | 486 | 496 | 5,000 |
2009/07/24 | 485 | 488 | 482 | 485 | 10,900 |
2009/07/23 | 470 | 477 | 469 | 472 | 8,300 |
2009/07/22 | 478 | 478 | 468 | 473 | 3,700 |
2009/07/21 | 484 | 484 | 461 | 468 | 31,800 |
2009/07/17 | 500 | 500 | 485 | 489 | 54,400 |
2009/07/16 | 500 | 516 | 496 | 496 | 27,200 |
2009/07/15 | 483 | 498 | 474 | 495 | 31,800 |
2009/07/14 | 460 | 470 | 456 | 466 | 4,200 |
2009/07/13 | 452 | 460 | 448 | 450 | 106,300 |
2009/07/10 | 445 | 454 | 444 | 450 | 28,500 |
2009/07/09 | 430 | 447 | 430 | 440 | 20,700 |
2009/07/08 | 426 | 432 | 416 | 430 | 20,600 |
2009/07/07 | 450 | 450 | 425 | 431 | 24,400 |
2009/07/06 | 453 | 456 | 450 | 450 | 17,100 |
2009/07/03 | 468 | 468 | 457 | 462 | 6,200 |
2009/07/02 | 475 | 475 | 460 | 470 | 14,000 |
2009/07/01 | 459 | 465 | 459 | 465 | 10,800 |
2009/06/30 | 460 | 473 | 450 | 452 | 11,200 |
2009/06/29 | 450 | 475 | 450 | 454 | 34,700 |
2009/06/26 | 486 | 486 | 436 | 449 | 41,000 |
2009/06/25 | 440 | 475 | 440 | 470 | 60,400 |
2009/06/24 | 450 | 450 | 425 | 430 | 18,900 |
2009/06/23 | 466 | 470 | 434 | 450 | 25,000 |
2009/06/22 | 466 | 479 | 461 | 470 | 30,500 |
2009/06/19 | 483 | 485 | 475 | 475 | 13,200 |
2009/06/18 | 490 | 509 | 490 | 493 | 12,100 |
2009/06/17 | 490 | 512 | 485 | 510 | 13,300 |
2009/06/16 | 520 | 520 | 491 | 496 | 43,700 |
2009/06/15 | 530 | 540 | 521 | 522 | 23,600 |
2009/06/12 | 556 | 556 | 521 | 540 | 23,600 |
2009/06/11 | 570 | 570 | 547 | 556 | 35,000 |
2009/06/10 | 522 | 570 | 502 | 560 | 63,300 |
2009/06/09 | 555 | 558 | 515 | 535 | 50,100 |
2009/06/08 | 578 | 578 | 541 | 565 | 43,400 |
2009/06/05 | 560 | 570 | 517 | 535 | 71,600 |
2009/06/04 | 490 | 570 | 490 | 570 | 160,900 |
2009/06/03 | 475 | 500 | 474 | 490 | 43,000 |
2009/06/02 | 490 | 490 | 461 | 465 | 54,000 |
2009/06/01 | 403 | 478 | 401 | 470 | 46,500 |
2009/05/29 | 395 | 403 | 390 | 398 | 12,200 |
2009/05/28 | 390 | 394 | 380 | 391 | 10,800 |
2009/05/27 | 390 | 392 | 380 | 380 | 32,600 |
2009/05/26 | 408 | 415 | 373 | 380 | 37,600 |
2009/05/25 | 372 | 405 | 371 | 405 | 65,000 |
2009/05/22 | 347 | 395 | 341 | 364 | 57,600 |
2009/05/21 | 325 | 347 | 320 | 347 | 39,700 |
2009/05/20 | 311 | 327 | 311 | 323 | 28,800 |
2009/05/19 | 320 | 325 | 305 | 315 | 92,400 |
2009/05/18 | 308 | 315 | 300 | 315 | 80,100 |
2009/05/15 | 319 | 334 | 315 | 334 | 44,200 |
2009/05/14 | 309 | 312 | 301 | 312 | 32,300 |
2009/05/13 | 308 | 311 | 303 | 309 | 52,900 |
2009/05/12 | 306 | 308 | 297 | 303 | 47,200 |
2009/05/11 | 312 | 313 | 299 | 301 | 132,800 |
2009/05/08 | 284 | 330 | 277 | 302 | 159,000 |
2009/05/07 | 281 | 287 | 275 | 275 | 111,500 |
2009/05/01 | 284 | 284 | 273 | 279 | 28,400 |
2009/04/30 | 285 | 290 | 281 | 284 | 12,900 |
2009/04/28 | 290 | 290 | 282 | 285 | 14,000 |
2009/04/27 | 296 | 296 | 290 | 291 | 21,500 |
2009/04/24 | 285 | 296 | 285 | 292 | 23,100 |
2009/04/23 | 295 | 295 | 280 | 285 | 45,800 |
2009/04/22 | 300 | 300 | 294 | 295 | 28,900 |
2009/04/21 | 316 | 318 | 296 | 296 | 46,700 |
2009/04/20 | 318 | 320 | 316 | 320 | 14,700 |
2009/04/17 | 319 | 320 | 318 | 319 | 3,600 |
2009/04/16 | 319 | 321 | 312 | 319 | 7,400 |
2009/04/15 | 320 | 320 | 315 | 317 | 25,400 |
2009/04/14 | 321 | 321 | 316 | 319 | 14,200 |
2009/04/13 | 322 | 325 | 318 | 321 | 21,400 |
2009/04/10 | 317 | 322 | 316 | 317 | 9,800 |
2009/04/09 | 308 | 316 | 308 | 312 | 15,500 |
2009/04/08 | 321 | 321 | 305 | 305 | 17,900 |
2009/04/07 | 319 | 320 | 316 | 320 | 1,200 |
2009/04/06 | 336 | 338 | 320 | 323 | 43,500 |
2009/04/03 | 345 | 349 | 330 | 330 | 25,300 |
2009/04/02 | 338 | 342 | 334 | 340 | 44,500 |
2009/04/01 | 341 | 342 | 336 | 337 | 21,600 |
2009/03/31 | 341 | 343 | 340 | 341 | 11,600 |
2009/03/30 | 342 | 343 | 336 | 340 | 10,900 |
2009/03/27 | 340 | 350 | 335 | 340 | 7,500 |
2009/03/26 | 335 | 340 | 333 | 340 | 22,500 |
2009/03/25 | 338 | 340 | 333 | 338 | 29,000 |
2009/03/24 | 324 | 333 | 321 | 333 | 23,700 |
2009/03/23 | 291 | 310 | 291 | 309 | 9,800 |
2009/03/19 | 308 | 315 | 301 | 301 | 27,700 |
2009/03/18 | 292 | 304 | 288 | 303 | 15,700 |
2009/03/17 | 286 | 290 | 281 | 287 | 12,100 |
2009/03/16 | 293 | 293 | 281 | 281 | 29,700 |
2009/03/13 | 290 | 290 | 270 | 275 | 22,200 |
2009/03/12 | 289 | 292 | 282 | 290 | 35,100 |
2009/03/11 | 277 | 298 | 270 | 290 | 49,500 |
2009/03/10 | 292 | 292 | 267 | 267 | 30,600 |
2009/03/09 | 297 | 298 | 290 | 297 | 11,500 |
2009/03/06 | 301 | 302 | 295 | 297 | 20,100 |
2009/03/05 | 311 | 312 | 293 | 300 | 31,900 |
2009/03/04 | 310 | 311 | 307 | 310 | 5,400 |
2009/03/03 | 316 | 316 | 310 | 315 | 21,600 |
2009/03/02 | 318 | 318 | 315 | 316 | 23,400 |
2009/02/27 | 332 | 332 | 320 | 326 | 54,200 |
2009/02/26 | 344 | 344 | 330 | 338 | 9,700 |
2009/02/25 | 360 | 361 | 346 | 348 | 25,000 |
2009/02/24 | 365 | 369 | 355 | 360 | 13,500 |
2009/02/23 | 350 | 360 | 348 | 360 | 7,400 |
2009/02/20 | 343 | 360 | 343 | 355 | 9,100 |
2009/02/19 | 350 | 360 | 341 | 360 | 2,700 |
2009/02/18 | 350 | 359 | 340 | 352 | 26,700 |
2009/02/17 | 370 | 370 | 355 | 364 | 15,400 |
2009/02/16 | 384 | 384 | 371 | 375 | 11,800 |
2009/02/13 | 392 | 394 | 383 | 384 | 4,100 |
2009/02/12 | 395 | 397 | 393 | 397 | 1,500 |
2009/02/10 | 386 | 405 | 386 | 395 | 8,100 |
2009/02/09 | 400 | 405 | 396 | 396 | 1,700 |
2009/02/06 | 413 | 415 | 401 | 405 | 24,500 |
2009/02/05 | 408 | 410 | 400 | 410 | 3,100 |
2009/02/04 | 391 | 408 | 391 | 408 | 4,800 |
2009/02/03 | 392 | 405 | 392 | 405 | 1,400 |
2009/02/02 | 414 | 414 | 412 | 412 | 1,200 |
2009/01/30 | 419 | 419 | 390 | 415 | 11,000 |
2009/01/29 | 419 | 420 | 415 | 420 | 7,300 |
2009/01/28 | 421 | 423 | 419 | 421 | 1,600 |
2009/01/27 | 422 | 422 | 419 | 421 | 5,300 |
2009/01/26 | 410 | 420 | 401 | 419 | 9,400 |
2009/01/23 | 440 | 440 | 422 | 436 | 10,000 |
2009/01/22 | 444 | 444 | 440 | 440 | 300 |
2009/01/21 | 463 | 463 | 432 | 449 | 5,600 |
2009/01/20 | 459 | 462 | 440 | 458 | 13,900 |
2009/01/19 | 450 | 457 | 450 | 457 | 1,800 |
2009/01/16 | 443 | 445 | 443 | 445 | 1,400 |
2009/01/15 | 446 | 447 | 435 | 442 | 11,800 |
2009/01/14 | 439 | 449 | 439 | 441 | 2,200 |
2009/01/13 | 447 | 449 | 440 | 449 | 4,500 |
2009/01/09 | 446 | 450 | 445 | 448 | 2,000 |
2009/01/08 | 461 | 461 | 448 | 448 | 4,700 |
2009/01/07 | 460 | 466 | 450 | 462 | 15,100 |
2009/01/06 | 461 | 468 | 446 | 461 | 13,700 |
2009/01/05 | 469 | 475 | 461 | 462 | 15,700 |