1738 (株)NITTOH の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08---475-475
2022-12-07---475-475
2022-12-06---475-475
2022-12-05475475475475100475
2022-12-02475475475475800475
2022-12-014664794644751,400475
2022-11-30---464-464
2022-11-29464464464464300464
2022-11-28480480480480100480
2022-11-25---477-477
2022-11-244794794774772,800477
2022-11-22---479-479
2022-11-214594794594793,100479
2022-11-18450450450450100450
2022-11-174474504474501,400450
2022-11-164524554524552,600455
2022-11-15---455-455
2022-11-144504554504551,200455
2022-11-114484574444572,500457
2022-11-10447447447447700447
2022-11-094484564484563,400456
2022-11-084654654504502,900450
2022-11-074654734654652,900465
2022-11-04---465-465
2022-11-02465465465465200465
2022-11-014684684684681,200468
2022-10-314754754554682,200468
2022-10-28475475474475800475
2022-10-27460467460467500467
2022-10-264584614564561,600456
2022-10-254684694534583,300458
2022-10-24467467467467100467
2022-10-214644704644701,300470
2022-10-20---480-480
2022-10-19480480480480100480
2022-10-18477489477489700489
2022-10-17490490490490200490
2022-10-14470483470483400483
2022-10-13478478478478100478
2022-10-12---486-486
2022-10-11---486-486
2022-10-07---486-486
2022-10-06471486471486900486
2022-10-05477480471480400480
2022-10-044764834754753,500475
2022-10-03475475475475300475
2022-09-30486486470470300470
2022-09-29470470470470500470
2022-09-284934934604601,200460
2022-09-27477477477477100477
2022-09-26488488476488400488
2022-09-22494494490490900490
2022-09-21496496494496600496
2022-09-20481497476497400497
2022-09-16497497497497200497
2022-09-154974974974971,000497
2022-09-14488488488488200488
2022-09-13480480480480300480
2022-09-124704984704743,700474
2022-09-09---478-478
2022-09-08476478476478300478
2022-09-07468468468468700468
2022-09-06---468-468
2022-09-05488488468468400468
2022-09-02478479478479600479
2022-09-014694694684681,900468
2022-08-31480480467468600468
2022-08-30483483483483300483
2022-08-29461477461477900477
2022-08-26475475467467400467
2022-08-254674684674681,700468
2022-08-24485488480480600480
2022-08-234844904814901,700490
2022-08-22480482480481800481
2022-08-194704804624742,200474
2022-08-184894894604675,100467
2022-08-174904984704897,500489
2022-08-1646050046050023,400500
2022-08-154354454354458,200445
2022-08-12442442440440900440
2022-08-104524524484482,700448
2022-08-09459460459460600460
2022-08-08460460450458900458
2022-08-05460460460460300460
2022-08-04458459458459400459
2022-08-03---450-450
2022-08-024594594504504,800450
2022-08-01459459459459300459
2022-07-29450450450450100450
2022-07-28447448447448700448
2022-07-27460460455455700455
2022-07-26450450450450100450
2022-07-254504504484501,700450
2022-07-22---440-440
2022-07-21440440440440100440
2022-07-20440440440440800440
2022-07-19---435-435
2022-07-15435435435435100435
2022-07-14---427-427
2022-07-13---427-427
2022-07-12---427-427
2022-07-11427427427427200427
2022-07-084354374264261,100426
2022-07-07427427427427300427
2022-07-06427427427427100427
2022-07-054264264234231,500423
2022-07-04---439-439
2022-07-014394424394395,900439
2022-06-30---439-439
2022-06-29---439-439
2022-06-28---439-439
2022-06-274284394284392,000439
2022-06-24421428421428400428
2022-06-23429429429429100429
2022-06-22---429-429
2022-06-21---429-429
2022-06-204294304294291,700429
2022-06-17429429429429200429
2022-06-16423423423423100423
2022-06-15---415-415
2022-06-14415415415415600415
2022-06-134284284244241,000424
2022-06-10---428-428
2022-06-09428428428428100428
2022-06-084324324224221,300422
2022-06-07---428-428
2022-06-06428428428428300428
2022-06-03417420413420500420
2022-06-024304304304301,200430
2022-06-014164304154302,300430
2022-05-314084164084161,600416
2022-05-304074144074123,000412
2022-05-27410410410410500410
2022-05-26405407405407800407
2022-05-254044044014011,200401
2022-05-244094153994125,600412
2022-05-234074073983983,900398
2022-05-204074113974055,300405
2022-05-194244244014056,400405
2022-05-184134154134152,400415
2022-05-174324324124124,300412
2022-05-164304314244244,800424
2022-05-134304304274301,000430
2022-05-124404404284307,300430
2022-05-114404404384381,300438
2022-05-1043945042844521,300445
2022-05-094454454384393,600439
2022-05-064454454444453,400445
2022-05-024474474454451,700445
2022-04-28447447447447100447
2022-04-274474474474471,000447
2022-04-264474474464461,900446
2022-04-25447447446447400447
2022-04-224504504464471,200447
2022-04-21455457452452500452
2022-04-20454454452452300452
2022-04-19458458450450700450
2022-04-18---457-457
2022-04-15457457457457500457
2022-04-14459459459459600459
2022-04-134614624514521,900452
2022-04-12463463463463100463
2022-04-114584594584591,200459
2022-04-08473473473473100473
2022-04-074534734534651,200465
2022-04-06460460460460200460
2022-04-054664664604602,100460
2022-04-04463465463465200465
2022-04-01460463460463900463
2022-03-31460460460460100460
2022-03-304524524524521,000452
2022-03-29456456455456400456
2022-03-284564564564561,300456
2022-03-25458458456456200456
2022-03-244544604544602,300460
2022-03-23460460454454200454
2022-03-22456461456461200461
2022-03-18454455454455600455
2022-03-17453464453464500464
2022-03-16453453453453100453
2022-03-15453453453453100453
2022-03-14457457455456500456
2022-03-11461465461465400465
2022-03-10453453453453200453
2022-03-09449453449453400453
2022-03-08451451449449500449
2022-03-074514654494652,100465
2022-03-04452452452452200452
2022-03-03454454454454100454
2022-03-02454454454454100454
2022-03-014544644544544,100454
2022-02-28453454453454400454
2022-02-25450450449449400449
2022-02-24452452450450300450
2022-02-22452452452452100452
2022-02-21455455455455100455
2022-02-18452454452454200454
2022-02-17455455454454300454
2022-02-16456456455455300455
2022-02-15449457449457600457
2022-02-144534534524521,200452
2022-02-104534534514533,200453
2022-02-09451453451453200453
2022-02-08451451451451100451
2022-02-07451451451451100451
2022-02-04450459443451400451
2022-02-03450450450450500450
2022-02-02450450450450400450
2022-02-01445450445450500450
2022-01-31445449445445400445
2022-01-28443443443443100443
2022-01-27444450444450500450
2022-01-26446446446446300446
2022-01-254534534484481,600448
2022-01-24463463455455300455
2022-01-21460460457460700460
2022-01-20460460460460100460
2022-01-19461470461469400469
2022-01-18461461461461100461
2022-01-17460460460460100460
2022-01-14464464464464100464
2022-01-13465465465465100465
2022-01-12465465465465100465
2022-01-11461465461465200465
2022-01-07476476476476100476
2022-01-064784784784784,900478
2022-01-05461470461470200470
2022-01-04460460459460300460

分割・併合履歴 : [2013-03-27]1株→2株