1738 (株)NITTOH の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 481 | 481 | 481 | 481 | 100 | 481 |
2023-03-30 | 455 | 480 | 455 | 475 | 2,300 | 475 |
2023-03-29 | 479 | 487 | 479 | 487 | 300 | 487 |
2023-03-28 | 484 | 499 | 477 | 477 | 2,300 | 477 |
2023-03-27 | 478 | 484 | 478 | 484 | 300 | 484 |
2023-03-24 | - | - | - | 475 | - | 475 |
2023-03-23 | 474 | 480 | 474 | 475 | 1,100 | 475 |
2023-03-22 | 484 | 484 | 484 | 484 | 100 | 484 |
2023-03-20 | - | - | - | 472 | - | 472 |
2023-03-17 | 472 | 472 | 472 | 472 | 500 | 472 |
2023-03-16 | 477 | 477 | 477 | 477 | 100 | 477 |
2023-03-15 | - | - | - | 480 | - | 480 |
2023-03-14 | 481 | 481 | 480 | 480 | 1,300 | 480 |
2023-03-13 | 485 | 486 | 480 | 480 | 1,600 | 480 |
2023-03-10 | 493 | 493 | 492 | 492 | 500 | 492 |
2023-03-09 | 486 | 499 | 480 | 499 | 6,200 | 499 |
2023-03-08 | 487 | 487 | 487 | 487 | 1,700 | 487 |
2023-03-07 | - | - | - | 496 | - | 496 |
2023-03-06 | 498 | 498 | 496 | 496 | 300 | 496 |
2023-03-03 | 496 | 496 | 496 | 496 | 500 | 496 |
2023-03-02 | 480 | 495 | 480 | 495 | 3,000 | 495 |
2023-03-01 | 494 | 494 | 480 | 480 | 2,100 | 480 |
2023-02-28 | 490 | 494 | 474 | 494 | 4,700 | 494 |
2023-02-27 | - | - | - | 485 | - | 485 |
2023-02-24 | 485 | 485 | 485 | 485 | 200 | 485 |
2023-02-22 | 480 | 480 | 480 | 480 | 100 | 480 |
2023-02-21 | 480 | 480 | 480 | 480 | 400 | 480 |
2023-02-20 | 481 | 481 | 481 | 481 | 500 | 481 |
2023-02-17 | 482 | 482 | 482 | 482 | 300 | 482 |
2023-02-16 | 474 | 490 | 474 | 490 | 1,100 | 490 |
2023-02-15 | 474 | 474 | 473 | 473 | 2,200 | 473 |
2023-02-14 | 475 | 475 | 474 | 474 | 1,300 | 474 |
2023-02-13 | 474 | 474 | 474 | 474 | 100 | 474 |
2023-02-10 | 475 | 475 | 470 | 473 | 1,800 | 473 |
2023-02-09 | - | - | - | 481 | - | 481 |
2023-02-08 | - | - | - | 481 | - | 481 |
2023-02-07 | 482 | 482 | 474 | 481 | 600 | 481 |
2023-02-06 | 470 | 484 | 470 | 484 | 500 | 484 |
2023-02-03 | 474 | 478 | 469 | 478 | 1,800 | 478 |
2023-02-02 | 471 | 472 | 468 | 468 | 2,300 | 468 |
2023-02-01 | 488 | 488 | 488 | 488 | 1,200 | 488 |
2023-01-31 | - | - | - | 488 | - | 488 |
2023-01-30 | 477 | 488 | 477 | 488 | 1,100 | 488 |
2023-01-27 | - | - | - | 477 | - | 477 |
2023-01-26 | 478 | 478 | 477 | 477 | 300 | 477 |
2023-01-25 | 475 | 478 | 470 | 478 | 1,300 | 478 |
2023-01-24 | 477 | 477 | 470 | 470 | 1,100 | 470 |
2023-01-23 | 461 | 471 | 461 | 471 | 1,200 | 471 |
2023-01-20 | 454 | 454 | 451 | 451 | 400 | 451 |
2023-01-19 | 455 | 459 | 448 | 448 | 1,700 | 448 |
2023-01-18 | 451 | 455 | 451 | 455 | 200 | 455 |
2023-01-17 | 462 | 470 | 445 | 450 | 8,500 | 450 |
2023-01-16 | 468 | 470 | 466 | 470 | 2,600 | 470 |
2023-01-13 | 468 | 468 | 468 | 468 | 100 | 468 |
2023-01-12 | 461 | 461 | 461 | 461 | 1,000 | 461 |
2023-01-11 | 460 | 460 | 460 | 460 | 100 | 460 |
2023-01-10 | 462 | 462 | 462 | 462 | 100 | 462 |
2023-01-06 | 462 | 462 | 462 | 462 | 2,500 | 462 |
2023-01-05 | 462 | 462 | 462 | 462 | 2,000 | 462 |
2023-01-04 | 470 | 470 | 462 | 462 | 200 | 462 |
分割・併合履歴 : [2013-03-27]1株→2株