1738 (株)NITTOH の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22470470468468300468
2021-10-21469469467467800467
2021-10-204784784604621,200462
2021-10-19---478-478
2021-10-18480480478478400478
2021-10-154744744744741,000474
2021-10-14---482-482
2021-10-13482482482482100482
2021-10-12482482482482200482
2021-10-11---500-500
2021-10-08---500-500
2021-10-07500500500500300500
2021-10-06---481-481
2021-10-054884884804811,200481
2021-10-04---504-504
2021-10-015045045045043,400504
2021-09-304865044865041,100504
2021-09-29505505504504300504
2021-09-28480480480480200480
2021-09-274884884884881,000488
2021-09-24---488-488
2021-09-224904904884882,300488
2021-09-21---483-483
2021-09-17---483-483
2021-09-16495496483483900483
2021-09-15487492484492300492
2021-09-144965054965051,700505
2021-09-13495495495495100495
2021-09-10482490482490200490
2021-09-094675044674923,800492
2021-09-08475475475475500475
2021-09-07479479479479100479
2021-09-064744794714752,800475
2021-09-034864904864902,200490
2021-09-02---486-486
2021-09-01480486480486900486
2021-08-31475475475475100475
2021-08-30---474-474
2021-08-27---474-474
2021-08-26474474474474100474
2021-08-25---474-474
2021-08-24---474-474
2021-08-23476476474474300474
2021-08-20---475-475
2021-08-19---475-475
2021-08-18---475-475
2021-08-17---475-475
2021-08-16475475475475900475
2021-08-13---475-475
2021-08-12481481475475700475
2021-08-11---478-478
2021-08-10---478-478
2021-08-06478478478478100478
2021-08-05485485485485300485
2021-08-04480495480495400495
2021-08-03---473-473
2021-08-024794794734731,700473
2021-07-30---473-473
2021-07-29---473-473
2021-07-28---473-473
2021-07-27472473472473200473
2021-07-264704704684683,100468
2021-07-21---486-486
2021-07-20486486486486200486
2021-07-19499499499499300499
2021-07-16---491-491
2021-07-15491491491491100491
2021-07-14491491491491300491
2021-07-134864874864871,400487
2021-07-12---490-490
2021-07-09489490468490500490
2021-07-08486486486486100486
2021-07-07499499499499100499
2021-07-06---491-491
2021-07-05491491491491100491
2021-07-024914914914911,000491
2021-07-014864864864863,300486
2021-06-30---486-486
2021-06-29486486486486400486
2021-06-284835074734802,400480
2021-06-25---483-483
2021-06-24483483483483100483
2021-06-23---483-483
2021-06-22465483465483400483
2021-06-21478478465465200465
2021-06-18480480480480400480
2021-06-17475480470480600480
2021-06-164744744584681,600468
2021-06-154604684604683,300468
2021-06-144564584564581,100458
2021-06-11455455455455100455
2021-06-10---455-455
2021-06-09456456455455200455
2021-06-08467467459459300459
2021-06-07468468455455200455
2021-06-04---454-454
2021-06-03---454-454
2021-06-024554594544542,200454
2021-06-01450455450455200455
2021-05-31---447-447
2021-05-28---447-447
2021-05-27447447447447500447
2021-05-26450455450455300455
2021-05-254604604504501,600450
2021-05-24---459-459
2021-05-21452459452459200459
2021-05-20458460455460800460
2021-05-194684684524582,500458
2021-05-18473473473473100473
2021-05-17---480-480
2021-05-144804804804802,100480
2021-05-134834834804802,500480
2021-05-12---495-495
2021-05-11500500495495300495
2021-05-104715174715174,300517
2021-05-075155154714712,600471
2021-05-06470470470470300470
2021-04-304744744704703,300470
2021-04-28474474474474100474
2021-04-27---471-471
2021-04-264704774704711,100471
2021-04-234704704704701,000470
2021-04-22470477470477500477
2021-04-214734734704702,700470
2021-04-20475475475475100475
2021-04-19472472472472100472
2021-04-16---472-472
2021-04-15---472-472
2021-04-14472472472472200472
2021-04-13473473472472600472
2021-04-12---472-472
2021-04-094724724724721,000472
2021-04-08472472472472200472
2021-04-07464464464464100464
2021-04-06---480-480
2021-04-05485485480480300480
2021-04-02464478464478300478
2021-04-01456464456464400464
2021-03-31---455-455
2021-03-304544554544552,100455
2021-03-294804804804801,700480
2021-03-26477480477480700480
2021-03-25470470470470500470
2021-03-244814814714711,600471
2021-03-234804894804811,700481
2021-03-224855054735054,800505
2021-03-19469480469480600480
2021-03-184694704624621,000462
2021-03-17466467460460500460
2021-03-164574654524591,500459
2021-03-15444452444452600452
2021-03-12444446443446500446
2021-03-114604604534536,700453
2021-03-104414594414442,600444
2021-03-09441441441441100441
2021-03-08441441441441100441
2021-03-05440440440440200440
2021-03-04435444435440800440
2021-03-03---435-435
2021-03-024354434354351,800435
2021-03-01434437429429700429
2021-02-264284354254271,700427
2021-02-254484484304383,000438
2021-02-244374404374401,400440
2021-02-224504504394391,400439
2021-02-194604804424425,000442
2021-02-184354364324341,200434
2021-02-174404404324321,800432
2021-02-164554554274371,400437
2021-02-154504544504542,700454
2021-02-12450450450450500450
2021-02-104324404324401,200440
2021-02-09432432432432100432
2021-02-08422440422424800424
2021-02-05420420420420400420
2021-02-04---424-424
2021-02-03421424420424300424
2021-02-02421421421421300421
2021-02-014264264214214,800421
2021-01-294254294254261,100426
2021-01-284284354254252,200425
2021-01-274404554364453,900445
2021-01-264374374374371,000437
2021-01-25432437432437200437
2021-01-224204324204321,200432
2021-01-21---425-425
2021-01-20430430425425500425
2021-01-19---438-438
2021-01-184324384304381,500438
2021-01-154274324274322,800432
2021-01-14420421420420600420
2021-01-13412413412413200413
2021-01-124134134024061,200406
2021-01-08---429-429
2021-01-07420429420429900429
2021-01-06412412412412100412
2021-01-054124124124121,000412
2021-01-044124134124122,000412

分割・併合履歴 : [2013-03-27]1株→2株