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 |
---|---|---|---|---|---|
2010/12/30 | 1,005 | 1,037 | 1,000 | 1,031 | 314,800 |
2010/12/29 | 995 | 1,006 | 989 | 997 | 294,200 |
2010/12/28 | 968 | 1,007 | 959 | 990 | 235,700 |
2010/12/27 | 950 | 964 | 942 | 959 | 134,400 |
2010/12/24 | 910 | 945 | 910 | 942 | 166,700 |
2010/12/22 | 902 | 916 | 902 | 906 | 109,300 |
2010/12/21 | 912 | 924 | 892 | 901 | 246,800 |
2010/12/20 | 937 | 990 | 913 | 926 | 568,900 |
2010/12/17 | 845 | 870 | 843 | 862 | 98,200 |
2010/12/16 | 830 | 844 | 825 | 844 | 75,800 |
2010/12/15 | 840 | 840 | 817 | 830 | 40,000 |
2010/12/14 | 840 | 840 | 832 | 840 | 60,400 |
2010/12/13 | 850 | 853 | 839 | 843 | 62,000 |
2010/12/10 | 835 | 841 | 825 | 840 | 36,100 |
2010/12/09 | 841 | 841 | 825 | 835 | 28,300 |
2010/12/08 | 837 | 841 | 830 | 835 | 54,800 |
2010/12/07 | 808 | 837 | 808 | 837 | 83,200 |
2010/12/06 | 805 | 814 | 795 | 799 | 103,600 |
2010/12/03 | 775 | 798 | 775 | 798 | 46,300 |
2010/12/02 | 780 | 780 | 763 | 770 | 16,800 |
2010/12/01 | 764 | 771 | 758 | 765 | 4,800 |
2010/11/30 | 773 | 778 | 762 | 764 | 20,200 |
2010/11/29 | 757 | 761 | 750 | 758 | 8,800 |
2010/11/26 | 743 | 769 | 742 | 757 | 20,000 |
2010/11/25 | 779 | 789 | 770 | 773 | 33,900 |
2010/11/24 | 769 | 775 | 762 | 772 | 21,600 |
2010/11/22 | 760 | 780 | 760 | 779 | 19,300 |
2010/11/19 | 745 | 753 | 740 | 753 | 12,300 |
2010/11/18 | 737 | 742 | 732 | 738 | 18,900 |
2010/11/17 | 720 | 740 | 720 | 738 | 22,600 |
2010/11/16 | 730 | 735 | 725 | 729 | 25,100 |
2010/11/15 | 719 | 728 | 713 | 725 | 15,700 |
2010/11/12 | 719 | 719 | 709 | 713 | 16,200 |
2010/11/11 | 725 | 730 | 716 | 728 | 17,400 |
2010/11/10 | 715 | 720 | 706 | 719 | 18,000 |
2010/11/09 | 721 | 721 | 713 | 715 | 16,700 |
2010/11/08 | 709 | 735 | 707 | 730 | 58,300 |
2010/11/05 | 699 | 706 | 695 | 704 | 10,400 |
2010/11/04 | 692 | 698 | 680 | 686 | 11,800 |
2010/11/02 | 686 | 693 | 682 | 691 | 9,800 |
2010/11/01 | 691 | 709 | 676 | 681 | 25,800 |
2010/10/29 | 696 | 704 | 684 | 699 | 16,800 |
2010/10/28 | 697 | 711 | 695 | 696 | 14,100 |
2010/10/27 | 695 | 705 | 691 | 705 | 13,800 |
2010/10/26 | 698 | 699 | 685 | 694 | 8,600 |
2010/10/25 | 715 | 715 | 692 | 697 | 18,700 |
2010/10/22 | 638 | 694 | 638 | 686 | 60,900 |
2010/10/21 | 655 | 660 | 636 | 645 | 7,300 |
2010/10/20 | 655 | 664 | 655 | 655 | 3,300 |
2010/10/19 | 653 | 653 | 653 | 653 | 100 |
2010/10/18 | 652 | 655 | 649 | 655 | 2,100 |
2010/10/15 | 662 | 662 | 635 | 657 | 12,300 |
2010/10/14 | 679 | 695 | 658 | 658 | 6,300 |
2010/10/13 | 683 | 697 | 650 | 683 | 18,000 |
2010/10/12 | 698 | 698 | 676 | 684 | 5,500 |
2010/10/08 | 696 | 709 | 696 | 700 | 5,200 |
2010/10/07 | 737 | 737 | 706 | 710 | 7,600 |
2010/10/06 | 728 | 743 | 725 | 743 | 34,700 |
2010/10/05 | 708 | 724 | 707 | 724 | 14,800 |
2010/10/04 | 706 | 713 | 699 | 699 | 6,100 |
2010/10/01 | 717 | 718 | 702 | 707 | 7,000 |
2010/09/30 | 718 | 719 | 685 | 702 | 9,100 |
2010/09/29 | 720 | 725 | 715 | 721 | 9,600 |
2010/09/28 | 727 | 727 | 714 | 725 | 4,300 |
2010/09/27 | 714 | 729 | 713 | 727 | 4,800 |
2010/09/24 | 712 | 724 | 712 | 713 | 8,600 |
2010/09/22 | 709 | 724 | 709 | 712 | 4,200 |
2010/09/21 | 745 | 745 | 726 | 727 | 9,700 |
2010/09/17 | 739 | 744 | 730 | 744 | 8,300 |
2010/09/16 | 730 | 730 | 715 | 724 | 17,200 |
2010/09/15 | 720 | 724 | 710 | 710 | 16,000 |
2010/09/14 | 715 | 725 | 710 | 720 | 18,900 |
2010/09/13 | 688 | 722 | 688 | 715 | 31,100 |
2010/09/10 | 647 | 688 | 647 | 674 | 28,200 |
2010/09/09 | 636 | 649 | 633 | 649 | 29,300 |
2010/09/08 | 645 | 645 | 635 | 636 | 20,600 |
2010/09/07 | 640 | 654 | 640 | 654 | 43,000 |
2010/09/06 | 640 | 645 | 627 | 640 | 29,700 |
2010/09/03 | 618 | 643 | 616 | 630 | 51,000 |
2010/09/02 | 609 | 619 | 609 | 615 | 59,900 |
2010/09/01 | 602 | 607 | 602 | 607 | 9,300 |
2010/08/31 | 610 | 610 | 600 | 601 | 24,300 |
2010/08/30 | 612 | 617 | 607 | 607 | 22,800 |
2010/08/27 | 602 | 616 | 600 | 606 | 35,000 |
2010/08/26 | 610 | 614 | 603 | 603 | 10,700 |
2010/08/25 | 611 | 614 | 605 | 614 | 25,800 |
2010/08/24 | 647 | 647 | 604 | 611 | 12,800 |
2010/08/23 | 661 | 661 | 648 | 648 | 11,000 |
2010/08/20 | 668 | 668 | 647 | 654 | 8,600 |
2010/08/19 | 672 | 672 | 662 | 664 | 8,400 |
2010/08/18 | 678 | 679 | 670 | 678 | 7,800 |
2010/08/17 | 670 | 687 | 666 | 671 | 12,200 |
2010/08/16 | 696 | 696 | 674 | 676 | 18,500 |
2010/08/13 | 670 | 686 | 651 | 686 | 25,800 |
2010/08/12 | 655 | 680 | 634 | 669 | 36,300 |
2010/08/11 | 680 | 680 | 640 | 664 | 14,400 |
2010/08/10 | 690 | 692 | 686 | 690 | 4,600 |
2010/08/09 | 709 | 711 | 690 | 700 | 7,500 |
2010/08/06 | 723 | 728 | 723 | 728 | 1,000 |
2010/08/05 | 735 | 735 | 734 | 735 | 13,000 |
2010/08/04 | 738 | 740 | 730 | 735 | 3,800 |
2010/08/03 | 736 | 740 | 731 | 738 | 9,100 |
2010/08/02 | 743 | 743 | 721 | 721 | 8,500 |
2010/07/30 | 747 | 747 | 731 | 738 | 12,400 |
2010/07/29 | 742 | 742 | 739 | 741 | 17,500 |
2010/07/28 | 749 | 749 | 739 | 742 | 12,300 |
2010/07/27 | 750 | 750 | 739 | 743 | 38,500 |
2010/07/26 | 741 | 745 | 738 | 743 | 50,800 |
2010/07/23 | 725 | 741 | 725 | 735 | 62,600 |
2010/07/22 | 764 | 764 | 715 | 725 | 9,000 |
2010/07/21 | 758 | 766 | 758 | 764 | 15,400 |
2010/07/20 | 750 | 760 | 745 | 758 | 18,300 |
2010/07/16 | 785 | 785 | 760 | 763 | 30,400 |
2010/07/15 | 785 | 794 | 785 | 788 | 26,200 |
2010/07/14 | 784 | 789 | 777 | 785 | 23,200 |
2010/07/13 | 800 | 803 | 784 | 785 | 8,100 |
2010/07/12 | 806 | 810 | 791 | 792 | 9,100 |
2010/07/09 | 804 | 809 | 793 | 801 | 17,300 |
2010/07/08 | 809 | 817 | 801 | 801 | 14,800 |
2010/07/07 | 815 | 815 | 802 | 804 | 15,000 |
2010/07/06 | 820 | 828 | 807 | 816 | 25,100 |
2010/07/05 | 800 | 818 | 800 | 818 | 13,400 |
2010/07/02 | 790 | 813 | 790 | 800 | 32,800 |
2010/07/01 | 793 | 801 | 788 | 792 | 29,000 |
2010/06/30 | 775 | 811 | 771 | 805 | 27,900 |
2010/06/29 | 780 | 811 | 780 | 798 | 53,300 |
2010/06/28 | 771 | 800 | 771 | 783 | 56,400 |
2010/06/25 | 804 | 805 | 771 | 771 | 28,200 |
2010/06/24 | 827 | 833 | 802 | 820 | 17,800 |
2010/06/23 | 816 | 825 | 810 | 820 | 13,700 |
2010/06/22 | 845 | 845 | 818 | 831 | 30,300 |
2010/06/21 | 881 | 881 | 847 | 855 | 38,000 |
2010/06/18 | 859 | 872 | 837 | 871 | 70,800 |
2010/06/17 | 848 | 860 | 828 | 860 | 75,300 |
2010/06/16 | 840 | 845 | 834 | 843 | 27,700 |
2010/06/15 | 840 | 840 | 821 | 834 | 35,500 |
2010/06/14 | 770 | 840 | 770 | 840 | 96,100 |
2010/06/11 | 752 | 766 | 752 | 761 | 30,500 |
2010/06/10 | 749 | 760 | 742 | 752 | 65,000 |
2010/06/09 | 749 | 750 | 742 | 742 | 20,100 |
2010/06/08 | 750 | 769 | 748 | 754 | 44,800 |
2010/06/07 | 761 | 785 | 758 | 770 | 23,300 |
2010/06/04 | 810 | 823 | 781 | 810 | 121,500 |
2010/06/03 | 762 | 819 | 762 | 819 | 70,000 |
2010/06/02 | 767 | 780 | 761 | 761 | 30,600 |
2010/06/01 | 722 | 792 | 718 | 786 | 73,500 |
2010/05/31 | 701 | 727 | 697 | 724 | 42,400 |
2010/05/28 | 710 | 714 | 700 | 708 | 5,300 |
2010/05/27 | 697 | 707 | 697 | 702 | 4,600 |
2010/05/26 | 704 | 710 | 696 | 704 | 27,500 |
2010/05/25 | 725 | 725 | 693 | 698 | 17,500 |
2010/05/24 | 712 | 726 | 680 | 726 | 13,800 |
2010/05/21 | 690 | 710 | 682 | 705 | 10,800 |
2010/05/20 | 722 | 733 | 710 | 720 | 20,300 |
2010/05/19 | 720 | 740 | 712 | 740 | 20,400 |
2010/05/18 | 725 | 760 | 697 | 743 | 123,200 |
2010/05/17 | 749 | 749 | 749 | 749 | 70,200 |
2010/05/14 | 654 | 658 | 633 | 649 | 5,600 |
2010/05/13 | 645 | 650 | 645 | 650 | 1,200 |
2010/05/12 | 645 | 648 | 635 | 635 | 2,200 |
2010/05/11 | 667 | 667 | 633 | 644 | 8,700 |
2010/05/10 | 640 | 681 | 627 | 627 | 24,900 |
2010/05/07 | 636 | 645 | 618 | 631 | 19,500 |
2010/05/06 | 665 | 669 | 651 | 658 | 8,200 |
2010/04/30 | 669 | 675 | 660 | 661 | 7,300 |
2010/04/28 | 660 | 682 | 660 | 678 | 8,800 |
2010/04/27 | 660 | 669 | 655 | 667 | 6,100 |
2010/04/26 | 659 | 667 | 652 | 653 | 23,200 |
2010/04/23 | 654 | 667 | 654 | 659 | 7,400 |
2010/04/22 | 653 | 659 | 652 | 654 | 3,300 |
2010/04/21 | 655 | 667 | 651 | 661 | 6,100 |
2010/04/20 | 660 | 662 | 655 | 657 | 8,800 |
2010/04/19 | 670 | 675 | 659 | 671 | 8,500 |
2010/04/16 | 680 | 680 | 672 | 672 | 7,100 |
2010/04/15 | 679 | 680 | 660 | 678 | 15,600 |
2010/04/14 | 673 | 684 | 673 | 678 | 5,400 |
2010/04/13 | 700 | 700 | 673 | 673 | 11,200 |
2010/04/12 | 709 | 709 | 671 | 700 | 20,000 |
2010/04/09 | 713 | 713 | 696 | 699 | 10,500 |
2010/04/08 | 701 | 714 | 701 | 713 | 5,800 |
2010/04/07 | 724 | 724 | 707 | 715 | 5,400 |
2010/04/06 | 726 | 726 | 703 | 719 | 11,800 |
2010/04/05 | 737 | 737 | 717 | 724 | 13,900 |
2010/04/02 | 730 | 730 | 705 | 712 | 16,300 |
2010/04/01 | 750 | 750 | 724 | 729 | 38,400 |
2010/03/31 | 728 | 747 | 720 | 745 | 48,700 |
2010/03/30 | 687 | 717 | 687 | 715 | 32,000 |
2010/03/29 | 645 | 687 | 645 | 687 | 34,100 |
2010/03/26 | 615 | 650 | 615 | 642 | 22,200 |
2010/03/25 | 611 | 615 | 611 | 615 | 5,500 |
2010/03/24 | 605 | 610 | 600 | 610 | 11,700 |
2010/03/23 | 601 | 609 | 601 | 609 | 4,300 |
2010/03/19 | 607 | 617 | 596 | 617 | 15,300 |
2010/03/18 | 630 | 642 | 620 | 630 | 29,200 |
2010/03/17 | 589 | 610 | 589 | 610 | 23,800 |
2010/03/16 | 579 | 590 | 555 | 589 | 20,800 |
2010/03/15 | 564 | 576 | 563 | 576 | 17,400 |
2010/03/12 | 560 | 562 | 560 | 562 | 3,400 |
2010/03/11 | 562 | 570 | 550 | 562 | 25,200 |
2010/03/10 | 573 | 573 | 564 | 572 | 1,100 |
2010/03/09 | 574 | 578 | 574 | 574 | 500 |
2010/03/08 | 564 | 575 | 564 | 574 | 3,500 |
2010/03/05 | 560 | 565 | 545 | 550 | 5,600 |
2010/03/04 | 550 | 550 | 550 | 550 | 700 |
2010/03/03 | 546 | 550 | 546 | 550 | 1,600 |
2010/03/02 | 550 | 550 | 531 | 548 | 4,700 |
2010/03/01 | 541 | 550 | 530 | 550 | 22,300 |
2010/02/26 | 541 | 541 | 539 | 539 | 900 |
2010/02/25 | 543 | 543 | 539 | 539 | 9,000 |
2010/02/24 | 542 | 545 | 539 | 542 | 5,100 |
2010/02/23 | 545 | 545 | 538 | 545 | 600 |
2010/02/22 | 548 | 550 | 542 | 545 | 23,700 |
2010/02/19 | 547 | 547 | 530 | 530 | 4,900 |
2010/02/18 | 530 | 548 | 530 | 538 | 14,500 |
2010/02/17 | 526 | 540 | 526 | 526 | 2,900 |
2010/02/16 | 522 | 545 | 522 | 530 | 3,800 |
2010/02/15 | 547 | 549 | 525 | 530 | 14,500 |
2010/02/12 | 538 | 550 | 538 | 545 | 37,200 |
2010/02/10 | 530 | 539 | 520 | 530 | 7,800 |
2010/02/09 | 540 | 541 | 505 | 518 | 8,000 |
2010/02/08 | 553 | 553 | 545 | 545 | 8,400 |
2010/02/05 | 563 | 563 | 554 | 559 | 6,100 |
2010/02/04 | 568 | 569 | 560 | 566 | 4,800 |
2010/02/03 | 570 | 580 | 566 | 572 | 8,300 |
2010/02/02 | 576 | 580 | 570 | 574 | 10,700 |
2010/02/01 | 603 | 603 | 565 | 571 | 9,600 |
2010/01/29 | 620 | 620 | 606 | 606 | 8,700 |
2010/01/28 | 627 | 627 | 626 | 626 | 300 |
2010/01/27 | 629 | 634 | 623 | 627 | 15,300 |
2010/01/26 | 635 | 635 | 620 | 633 | 6,400 |
2010/01/25 | 632 | 645 | 615 | 645 | 18,700 |
2010/01/22 | 590 | 633 | 590 | 633 | 29,100 |
2010/01/21 | 594 | 598 | 591 | 598 | 3,100 |
2010/01/20 | 600 | 600 | 593 | 598 | 4,300 |
2010/01/19 | 599 | 600 | 595 | 595 | 7,300 |
2010/01/18 | 599 | 600 | 595 | 599 | 3,500 |
2010/01/15 | 596 | 599 | 593 | 599 | 7,000 |
2010/01/14 | 594 | 598 | 589 | 596 | 4,600 |
2010/01/13 | 597 | 597 | 584 | 595 | 2,200 |
2010/01/12 | 599 | 599 | 583 | 598 | 2,800 |
2010/01/08 | 596 | 600 | 582 | 600 | 4,300 |
2010/01/07 | 594 | 600 | 590 | 597 | 6,300 |
2010/01/06 | 599 | 599 | 583 | 590 | 1,200 |
2010/01/05 | 608 | 608 | 588 | 600 | 1,300 |
2010/01/04 | 590 | 614 | 590 | 612 | 1,100 |