1738 (株)NITTOH の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 529 | 529 | 520 | 529 | 1,400 | 529 |
| 2024-12-02 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2024-11-29 | - | - | - | 516 | - | 516 |
| 2024-11-28 | - | - | - | 516 | - | 516 |
| 2024-11-27 | 517 | 517 | 516 | 516 | 200 | 516 |
| 2024-11-26 | 525 | 525 | 511 | 514 | 1,700 | 514 |
| 2024-11-25 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2024-11-22 | 526 | 532 | 522 | 532 | 1,300 | 532 |
| 2024-11-21 | - | - | - | 526 | - | 526 |
| 2024-11-20 | 525 | 528 | 525 | 526 | 800 | 526 |
| 2024-11-19 | - | - | - | 543 | - | 543 |
| 2024-11-18 | 528 | 543 | 523 | 543 | 1,600 | 543 |
| 2024-11-15 | - | - | - | 529 | - | 529 |
| 2024-11-14 | 532 | 532 | 529 | 529 | 1,000 | 529 |
| 2024-11-13 | - | - | - | 530 | - | 530 |
| 2024-11-12 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2024-11-11 | - | - | - | 528 | - | 528 |
| 2024-11-08 | 528 | 528 | 528 | 528 | 200 | 528 |
| 2024-11-07 | 534 | 545 | 527 | 527 | 1,200 | 527 |
| 2024-11-06 | - | - | - | 533 | - | 533 |
| 2024-11-05 | 544 | 544 | 527 | 533 | 2,600 | 533 |
| 2024-11-01 | 534 | 544 | 534 | 544 | 400 | 544 |
| 2024-10-31 | 556 | 556 | 523 | 533 | 1,600 | 533 |
| 2024-10-30 | 524 | 525 | 519 | 519 | 1,700 | 519 |
| 2024-10-29 | 520 | 524 | 520 | 524 | 300 | 524 |
| 2024-10-28 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2024-10-25 | 513 | 513 | 513 | 513 | 200 | 513 |
| 2024-10-24 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2024-10-23 | 513 | 513 | 513 | 513 | 200 | 513 |
| 2024-10-22 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2024-10-21 | - | - | - | 510 | - | 510 |
| 2024-10-18 | - | - | - | 510 | - | 510 |
| 2024-10-17 | - | - | - | 510 | - | 510 |
| 2024-10-16 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2024-10-15 | 517 | 519 | 510 | 510 | 700 | 510 |
| 2024-10-11 | 512 | 512 | 506 | 506 | 500 | 506 |
| 2024-10-10 | 511 | 521 | 511 | 521 | 200 | 521 |
| 2024-10-09 | - | - | - | 516 | - | 516 |
| 2024-10-08 | 520 | 520 | 515 | 516 | 5,400 | 516 |
| 2024-10-07 | 525 | 525 | 520 | 520 | 2,800 | 520 |
| 2024-10-04 | - | - | - | 535 | - | 535 |
| 2024-10-03 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2024-10-02 | - | - | - | 527 | - | 527 |
| 2024-10-01 | 544 | 544 | 525 | 527 | 400 | 527 |
| 2024-09-30 | 518 | 530 | 515 | 524 | 4,000 | 524 |
| 2024-09-27 | 521 | 521 | 521 | 521 | 900 | 521 |
| 2024-09-26 | 537 | 550 | 531 | 550 | 2,600 | 550 |
| 2024-09-25 | 537 | 537 | 536 | 536 | 300 | 536 |
| 2024-09-24 | 534 | 540 | 534 | 540 | 200 | 540 |
| 2024-09-20 | 531 | 534 | 531 | 533 | 1,500 | 533 |
| 2024-09-19 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2024-09-18 | 524 | 525 | 524 | 525 | 1,800 | 525 |
| 2024-09-17 | 535 | 535 | 529 | 529 | 1,900 | 529 |
| 2024-09-13 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2024-09-12 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2024-09-11 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2024-09-10 | 549 | 549 | 529 | 530 | 3,700 | 530 |
| 2024-09-09 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2024-09-06 | 544 | 544 | 538 | 538 | 700 | 538 |
| 2024-09-05 | 546 | 546 | 544 | 544 | 1,000 | 544 |
| 2024-09-04 | 538 | 541 | 535 | 540 | 800 | 540 |
| 2024-09-03 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2024-09-02 | 540 | 541 | 531 | 541 | 2,600 | 541 |
| 2024-08-30 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-08-29 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-08-28 | 536 | 536 | 531 | 531 | 1,100 | 531 |
| 2024-08-27 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2024-08-26 | 536 | 537 | 536 | 537 | 300 | 537 |
| 2024-08-23 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2024-08-22 | 530 | 531 | 530 | 531 | 2,200 | 531 |
| 2024-08-21 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2024-08-20 | - | - | - | 527 | - | 527 |
| 2024-08-19 | 529 | 533 | 527 | 527 | 2,400 | 527 |
| 2024-08-16 | 531 | 531 | 530 | 530 | 500 | 530 |
| 2024-08-15 | - | - | - | 506 | - | 506 |
| 2024-08-14 | - | - | - | 506 | - | 506 |
| 2024-08-13 | 513 | 513 | 506 | 506 | 1,300 | 506 |
| 2024-08-09 | 512 | 512 | 490 | 500 | 3,200 | 500 |
| 2024-08-08 | 514 | 514 | 513 | 513 | 1,000 | 513 |
| 2024-08-07 | 512 | 513 | 512 | 513 | 400 | 513 |
| 2024-08-06 | 479 | 556 | 479 | 532 | 2,800 | 532 |
| 2024-08-05 | 550 | 550 | 502 | 502 | 2,000 | 502 |
| 2024-08-02 | 574 | 574 | 551 | 551 | 3,400 | 551 |
| 2024-08-01 | 574 | 574 | 574 | 574 | 2,200 | 574 |
| 2024-07-31 | 573 | 574 | 573 | 574 | 1,500 | 574 |
| 2024-07-30 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2024-07-29 | 565 | 566 | 565 | 566 | 600 | 566 |
| 2024-07-26 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2024-07-25 | - | - | - | 571 | - | 571 |
| 2024-07-24 | 575 | 575 | 571 | 571 | 800 | 571 |
| 2024-07-23 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2024-07-22 | 581 | 581 | 580 | 580 | 300 | 580 |
| 2024-07-19 | 580 | 590 | 580 | 580 | 300 | 580 |
| 2024-07-18 | 589 | 589 | 589 | 589 | 300 | 589 |
| 2024-07-17 | 589 | 590 | 589 | 590 | 800 | 590 |
| 2024-07-16 | 590 | 590 | 580 | 582 | 1,600 | 582 |
| 2024-07-12 | 589 | 589 | 575 | 587 | 1,800 | 587 |
| 2024-07-11 | 579 | 589 | 579 | 589 | 400 | 589 |
| 2024-07-10 | 594 | 594 | 578 | 578 | 600 | 578 |
| 2024-07-09 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2024-07-08 | 594 | 594 | 576 | 576 | 200 | 576 |
| 2024-07-05 | - | - | - | 586 | - | 586 |
| 2024-07-04 | 577 | 586 | 577 | 586 | 300 | 586 |
| 2024-07-03 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2024-07-02 | 587 | 587 | 587 | 587 | 2,500 | 587 |
| 2024-07-01 | 587 | 587 | 587 | 587 | 900 | 587 |
| 2024-06-28 | - | - | - | 577 | - | 577 |
| 2024-06-27 | 577 | 577 | 577 | 577 | 400 | 577 |
| 2024-06-26 | 577 | 577 | 577 | 577 | 200 | 577 |
| 2024-06-25 | 575 | 575 | 575 | 575 | 500 | 575 |
| 2024-06-24 | 577 | 577 | 575 | 575 | 400 | 575 |
| 2024-06-21 | 561 | 578 | 550 | 578 | 2,700 | 578 |
| 2024-06-20 | 557 | 566 | 557 | 566 | 500 | 566 |
| 2024-06-19 | 566 | 570 | 558 | 558 | 1,400 | 558 |
| 2024-06-18 | 569 | 569 | 561 | 561 | 2,300 | 561 |
| 2024-06-17 | 564 | 567 | 564 | 567 | 300 | 567 |
| 2024-06-14 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2024-06-13 | 568 | 568 | 568 | 568 | 200 | 568 |
| 2024-06-12 | 570 | 570 | 564 | 569 | 400 | 569 |
| 2024-06-11 | 574 | 574 | 561 | 570 | 2,400 | 570 |
| 2024-06-10 | 576 | 576 | 574 | 574 | 200 | 574 |
| 2024-06-07 | 577 | 577 | 576 | 576 | 400 | 576 |
| 2024-06-06 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2024-06-05 | 581 | 584 | 581 | 584 | 800 | 584 |
| 2024-06-04 | 573 | 582 | 573 | 581 | 400 | 581 |
| 2024-06-03 | 569 | 570 | 569 | 570 | 1,500 | 570 |
| 2024-05-31 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2024-05-30 | 566 | 569 | 566 | 569 | 300 | 569 |
| 2024-05-29 | 561 | 566 | 561 | 566 | 1,200 | 566 |
| 2024-05-28 | 562 | 571 | 562 | 571 | 400 | 571 |
| 2024-05-27 | 580 | 580 | 561 | 566 | 3,500 | 566 |
| 2024-05-24 | 572 | 574 | 572 | 574 | 300 | 574 |
| 2024-05-23 | 570 | 571 | 570 | 571 | 2,300 | 571 |
| 2024-05-22 | 580 | 580 | 580 | 580 | 200 | 580 |
| 2024-05-21 | - | - | - | 580 | - | 580 |
| 2024-05-20 | 591 | 591 | 576 | 580 | 4,000 | 580 |
| 2024-05-17 | - | - | - | 582 | - | 582 |
| 2024-05-16 | 598 | 598 | 582 | 582 | 300 | 582 |
| 2024-05-15 | 599 | 599 | 582 | 582 | 1,700 | 582 |
| 2024-05-14 | 594 | 594 | 580 | 591 | 2,200 | 591 |
| 2024-05-13 | 590 | 590 | 569 | 574 | 2,900 | 574 |
| 2024-05-10 | 583 | 589 | 580 | 589 | 2,000 | 589 |
| 2024-05-09 | 570 | 610 | 570 | 580 | 2,300 | 580 |
| 2024-05-08 | - | - | - | 576 | - | 576 |
| 2024-05-07 | 577 | 577 | 576 | 576 | 1,000 | 576 |
| 2024-05-02 | 575 | 580 | 575 | 575 | 300 | 575 |
| 2024-05-01 | 575 | 575 | 575 | 575 | 1,200 | 575 |
| 2024-04-30 | 570 | 575 | 570 | 575 | 1,600 | 575 |
| 2024-04-26 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2024-04-25 | 589 | 589 | 589 | 589 | 100 | 589 |
| 2024-04-24 | 571 | 600 | 571 | 600 | 1,100 | 600 |
| 2024-04-23 | 571 | 571 | 571 | 571 | 800 | 571 |
| 2024-04-22 | 561 | 571 | 561 | 571 | 400 | 571 |
| 2024-04-19 | 570 | 571 | 570 | 571 | 1,300 | 571 |
| 2024-04-18 | 573 | 573 | 572 | 572 | 1,100 | 572 |
| 2024-04-17 | 576 | 576 | 573 | 573 | 200 | 573 |
| 2024-04-16 | 579 | 579 | 579 | 579 | 400 | 579 |
| 2024-04-15 | 573 | 576 | 573 | 576 | 400 | 576 |
| 2024-04-12 | 573 | 575 | 572 | 573 | 2,900 | 573 |
| 2024-04-11 | 573 | 573 | 569 | 569 | 500 | 569 |
| 2024-04-10 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2024-04-09 | 573 | 573 | 573 | 573 | 200 | 573 |
| 2024-04-08 | 572 | 573 | 572 | 573 | 1,000 | 573 |
| 2024-04-05 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2024-04-04 | 566 | 566 | 557 | 557 | 600 | 557 |
| 2024-04-03 | - | - | - | 566 | - | 566 |
| 2024-04-02 | 570 | 570 | 566 | 566 | 1,800 | 566 |
| 2024-04-01 | 574 | 575 | 571 | 572 | 2,800 | 572 |
| 2024-03-29 | 576 | 576 | 575 | 575 | 200 | 575 |
| 2024-03-28 | 563 | 586 | 563 | 580 | 3,000 | 580 |
| 2024-03-27 | 592 | 609 | 592 | 609 | 2,700 | 609 |
| 2024-03-26 | 602 | 604 | 590 | 592 | 1,900 | 592 |
| 2024-03-25 | 598 | 601 | 589 | 599 | 3,000 | 599 |
| 2024-03-22 | 597 | 599 | 597 | 597 | 2,800 | 597 |
| 2024-03-21 | 585 | 590 | 581 | 581 | 1,500 | 581 |
| 2024-03-19 | 583 | 583 | 580 | 580 | 500 | 580 |
| 2024-03-18 | 580 | 581 | 580 | 580 | 1,900 | 580 |
| 2024-03-15 | 580 | 580 | 566 | 577 | 1,200 | 577 |
| 2024-03-14 | 562 | 570 | 562 | 570 | 1,800 | 570 |
| 2024-03-13 | 564 | 564 | 564 | 564 | 200 | 564 |
| 2024-03-12 | 565 | 578 | 564 | 578 | 1,400 | 578 |
| 2024-03-11 | 578 | 578 | 565 | 565 | 1,600 | 565 |
| 2024-03-08 | 570 | 578 | 561 | 578 | 2,400 | 578 |
| 2024-03-07 | 578 | 578 | 571 | 571 | 2,300 | 571 |
| 2024-03-06 | - | - | - | 577 | - | 577 |
| 2024-03-05 | 580 | 580 | 577 | 577 | 900 | 577 |
| 2024-03-04 | 577 | 580 | 577 | 580 | 1,300 | 580 |
| 2024-03-01 | 588 | 589 | 575 | 575 | 2,800 | 575 |
| 2024-02-29 | 589 | 589 | 579 | 579 | 1,500 | 579 |
| 2024-02-28 | 577 | 577 | 576 | 576 | 400 | 576 |
| 2024-02-27 | 575 | 586 | 575 | 576 | 1,700 | 576 |
| 2024-02-26 | 588 | 588 | 585 | 585 | 800 | 585 |
| 2024-02-22 | 590 | 590 | 582 | 589 | 500 | 589 |
| 2024-02-21 | 589 | 589 | 589 | 589 | 1,100 | 589 |
| 2024-02-20 | 587 | 589 | 587 | 589 | 400 | 589 |
| 2024-02-19 | 576 | 589 | 576 | 579 | 1,000 | 579 |
| 2024-02-16 | 583 | 583 | 573 | 573 | 2,000 | 573 |
| 2024-02-15 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2024-02-14 | 590 | 592 | 582 | 582 | 400 | 582 |
| 2024-02-13 | 583 | 586 | 578 | 580 | 3,400 | 580 |
| 2024-02-09 | 600 | 600 | 584 | 590 | 1,200 | 590 |
| 2024-02-08 | 603 | 603 | 591 | 600 | 1,300 | 600 |
| 2024-02-07 | 599 | 599 | 586 | 586 | 500 | 586 |
| 2024-02-06 | 595 | 595 | 585 | 594 | 800 | 594 |
| 2024-02-05 | 605 | 605 | 590 | 590 | 3,200 | 590 |
| 2024-02-02 | 576 | 585 | 570 | 585 | 2,300 | 585 |
| 2024-02-01 | 580 | 590 | 571 | 571 | 2,800 | 571 |
| 2024-01-31 | 575 | 580 | 575 | 580 | 700 | 580 |
| 2024-01-30 | 559 | 573 | 559 | 573 | 1,700 | 573 |
| 2024-01-29 | 591 | 591 | 565 | 568 | 5,100 | 568 |
| 2024-01-26 | 591 | 591 | 590 | 591 | 3,700 | 591 |
| 2024-01-25 | 605 | 605 | 597 | 605 | 1,600 | 605 |
| 2024-01-24 | 598 | 603 | 580 | 580 | 2,400 | 580 |
| 2024-01-23 | 571 | 600 | 571 | 590 | 4,700 | 590 |
| 2024-01-22 | 579 | 585 | 564 | 566 | 3,400 | 566 |
| 2024-01-19 | 547 | 599 | 546 | 569 | 10,900 | 569 |
| 2024-01-18 | 541 | 541 | 541 | 541 | 500 | 541 |
| 2024-01-17 | 545 | 545 | 539 | 539 | 1,900 | 539 |
| 2024-01-16 | 537 | 537 | 534 | 534 | 1,200 | 534 |
| 2024-01-15 | 532 | 534 | 532 | 534 | 3,200 | 534 |
| 2024-01-12 | 539 | 539 | 531 | 531 | 4,600 | 531 |
| 2024-01-11 | 537 | 538 | 536 | 536 | 3,500 | 536 |
| 2024-01-10 | 540 | 546 | 537 | 537 | 1,100 | 537 |
| 2024-01-09 | 543 | 544 | 540 | 540 | 3,200 | 540 |
| 2024-01-05 | 543 | 543 | 536 | 542 | 3,800 | 542 |
| 2024-01-04 | 539 | 540 | 536 | 540 | 2,200 | 540 |
分割・併合履歴 ： [2013-03-27]1株→2株
