1738 (株)NITTOH の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 575 | 577 | 575 | 577 | 400 | 577 |
| 2025-12-09 | 572 | 577 | 572 | 572 | 1,900 | 572 |
| 2025-12-08 | 580 | 582 | 580 | 582 | 400 | 582 |
| 2025-12-05 | 580 | 581 | 579 | 581 | 2,000 | 581 |
| 2025-12-04 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2025-12-03 | 574 | 600 | 574 | 576 | 1,200 | 576 |
| 2025-12-02 | 577 | 577 | 570 | 570 | 500 | 570 |
| 2025-12-01 | 574 | 584 | 570 | 570 | 2,200 | 570 |
| 2025-11-28 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2025-11-27 | 582 | 590 | 582 | 582 | 1,500 | 582 |
| 2025-11-26 | 586 | 586 | 582 | 582 | 600 | 582 |
| 2025-11-25 | 572 | 578 | 569 | 578 | 1,000 | 578 |
| 2025-11-21 | 561 | 580 | 560 | 578 | 2,600 | 578 |
| 2025-11-20 | 562 | 568 | 562 | 568 | 300 | 568 |
| 2025-11-19 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2025-11-18 | 568 | 568 | 564 | 564 | 800 | 564 |
| 2025-11-17 | 579 | 597 | 567 | 567 | 2,400 | 567 |
| 2025-11-14 | 565 | 568 | 565 | 568 | 900 | 568 |
| 2025-11-13 | 561 | 571 | 561 | 564 | 1,400 | 564 |
| 2025-11-12 | 565 | 565 | 565 | 565 | 200 | 565 |
| 2025-11-11 | 570 | 572 | 565 | 565 | 1,700 | 565 |
| 2025-11-10 | 562 | 565 | 552 | 565 | 7,400 | 565 |
| 2025-11-07 | 545 | 562 | 545 | 552 | 4,200 | 552 |
| 2025-11-06 | 549 | 555 | 549 | 554 | 1,900 | 554 |
| 2025-11-05 | 549 | 549 | 549 | 549 | 700 | 549 |
| 2025-11-04 | 548 | 552 | 548 | 549 | 600 | 549 |
| 2025-10-31 | - | - | - | 548 | - | 548 |
| 2025-10-30 | 548 | 548 | 548 | 548 | 200 | 548 |
| 2025-10-29 | 552 | 554 | 550 | 550 | 2,500 | 550 |
| 2025-10-28 | 548 | 550 | 548 | 550 | 300 | 550 |
| 2025-10-27 | 541 | 550 | 541 | 550 | 2,200 | 550 |
| 2025-10-24 | 549 | 549 | 549 | 549 | 700 | 549 |
| 2025-10-23 | - | - | - | 552 | - | 552 |
| 2025-10-22 | 544 | 552 | 544 | 552 | 300 | 552 |
| 2025-10-21 | - | - | - | 551 | - | 551 |
| 2025-10-20 | 544 | 551 | 544 | 551 | 1,300 | 551 |
| 2025-10-17 | - | - | - | 548 | - | 548 |
| 2025-10-16 | 545 | 548 | 545 | 548 | 400 | 548 |
| 2025-10-15 | 538 | 554 | 538 | 554 | 1,200 | 554 |
| 2025-10-14 | 549 | 551 | 549 | 551 | 1,100 | 551 |
| 2025-10-10 | 543 | 550 | 543 | 550 | 400 | 550 |
| 2025-10-09 | 551 | 551 | 548 | 548 | 200 | 548 |
| 2025-10-08 | 550 | 550 | 549 | 549 | 700 | 549 |
| 2025-10-07 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2025-10-06 | 541 | 550 | 541 | 549 | 7,500 | 549 |
| 2025-10-03 | 542 | 548 | 542 | 543 | 400 | 543 |
| 2025-10-02 | 549 | 550 | 543 | 543 | 1,800 | 543 |
| 2025-10-01 | 562 | 562 | 541 | 544 | 2,400 | 544 |
| 2025-09-30 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2025-09-29 | - | - | - | 576 | - | 576 |
| 2025-09-26 | 561 | 576 | 556 | 576 | 2,100 | 576 |
| 2025-09-25 | 558 | 601 | 558 | 561 | 6,200 | 561 |
| 2025-09-24 | 557 | 565 | 556 | 556 | 1,400 | 556 |
| 2025-09-22 | 558 | 560 | 555 | 557 | 2,400 | 557 |
| 2025-09-19 | 560 | 560 | 548 | 548 | 2,300 | 548 |
| 2025-09-18 | 556 | 558 | 550 | 550 | 1,700 | 550 |
| 2025-09-17 | 553 | 556 | 550 | 550 | 1,500 | 550 |
| 2025-09-16 | 550 | 550 | 549 | 550 | 400 | 550 |
| 2025-09-12 | 557 | 557 | 557 | 557 | 200 | 557 |
| 2025-09-11 | - | - | - | 558 | - | 558 |
| 2025-09-10 | 554 | 558 | 554 | 558 | 400 | 558 |
| 2025-09-09 | 555 | 555 | 551 | 555 | 2,100 | 555 |
| 2025-09-08 | 550 | 554 | 550 | 552 | 700 | 552 |
| 2025-09-05 | - | - | - | 550 | - | 550 |
| 2025-09-04 | 554 | 554 | 550 | 550 | 400 | 550 |
| 2025-09-03 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2025-09-02 | 553 | 553 | 548 | 548 | 200 | 548 |
| 2025-09-01 | 550 | 550 | 548 | 548 | 5,800 | 548 |
| 2025-08-29 | 540 | 548 | 534 | 548 | 1,500 | 548 |
| 2025-08-28 | - | - | - | 550 | - | 550 |
| 2025-08-27 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2025-08-26 | 544 | 545 | 544 | 545 | 300 | 545 |
| 2025-08-25 | 550 | 550 | 548 | 549 | 500 | 549 |
| 2025-08-22 | 538 | 540 | 538 | 540 | 300 | 540 |
| 2025-08-21 | 538 | 538 | 538 | 538 | 400 | 538 |
| 2025-08-20 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2025-08-19 | 550 | 550 | 540 | 550 | 3,600 | 550 |
| 2025-08-18 | 525 | 550 | 525 | 548 | 4,500 | 548 |
| 2025-08-15 | 524 | 528 | 523 | 523 | 3,200 | 523 |
| 2025-08-14 | 550 | 550 | 540 | 540 | 5,200 | 540 |
| 2025-08-13 | 522 | 537 | 522 | 525 | 5,700 | 525 |
| 2025-08-12 | 525 | 528 | 521 | 528 | 4,700 | 528 |
| 2025-08-08 | 522 | 524 | 522 | 524 | 2,200 | 524 |
| 2025-08-07 | 524 | 524 | 524 | 524 | 300 | 524 |
| 2025-08-06 | 518 | 518 | 513 | 514 | 4,900 | 514 |
| 2025-08-05 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2025-08-04 | 527 | 527 | 520 | 520 | 10,500 | 520 |
| 2025-08-01 | 519 | 528 | 519 | 526 | 1,900 | 526 |
| 2025-07-31 | 513 | 518 | 513 | 518 | 500 | 518 |
| 2025-07-30 | - | - | - | 511 | - | 511 |
| 2025-07-29 | 520 | 520 | 511 | 511 | 1,500 | 511 |
| 2025-07-28 | 525 | 525 | 520 | 520 | 300 | 520 |
| 2025-07-25 | - | - | - | 520 | - | 520 |
| 2025-07-24 | 522 | 522 | 520 | 520 | 2,500 | 520 |
| 2025-07-23 | 517 | 518 | 517 | 518 | 1,000 | 518 |
| 2025-07-22 | 517 | 518 | 517 | 518 | 300 | 518 |
| 2025-07-18 | 522 | 522 | 505 | 505 | 2,100 | 505 |
| 2025-07-17 | 522 | 522 | 512 | 517 | 2,100 | 517 |
| 2025-07-16 | 516 | 520 | 516 | 520 | 1,300 | 520 |
| 2025-07-15 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2025-07-14 | 517 | 517 | 515 | 515 | 300 | 515 |
| 2025-07-11 | 517 | 517 | 512 | 517 | 500 | 517 |
| 2025-07-10 | 512 | 512 | 512 | 512 | 900 | 512 |
| 2025-07-09 | 515 | 515 | 512 | 512 | 1,200 | 512 |
| 2025-07-08 | 518 | 522 | 518 | 522 | 600 | 522 |
| 2025-07-07 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2025-07-04 | 520 | 520 | 517 | 517 | 2,300 | 517 |
| 2025-07-03 | 521 | 521 | 521 | 521 | 1,100 | 521 |
| 2025-07-02 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2025-07-01 | 521 | 521 | 516 | 516 | 600 | 516 |
| 2025-06-30 | 517 | 522 | 515 | 515 | 400 | 515 |
| 2025-06-27 | 517 | 517 | 517 | 517 | 600 | 517 |
| 2025-06-26 | 511 | 514 | 511 | 514 | 800 | 514 |
| 2025-06-25 | 510 | 512 | 510 | 511 | 2,500 | 511 |
| 2025-06-24 | 510 | 511 | 510 | 510 | 3,800 | 510 |
| 2025-06-23 | 512 | 512 | 511 | 511 | 700 | 511 |
| 2025-06-20 | 517 | 517 | 517 | 517 | 200 | 517 |
| 2025-06-19 | 512 | 514 | 512 | 514 | 400 | 514 |
| 2025-06-18 | 522 | 522 | 502 | 510 | 10,200 | 510 |
| 2025-06-17 | - | - | - | 527 | - | 527 |
| 2025-06-16 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2025-06-13 | - | - | - | 530 | - | 530 |
| 2025-06-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2025-06-11 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2025-06-10 | 516 | 516 | 513 | 514 | 1,200 | 514 |
| 2025-06-09 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2025-06-06 | 515 | 516 | 515 | 516 | 1,800 | 516 |
| 2025-06-05 | 525 | 526 | 523 | 523 | 500 | 523 |
| 2025-06-04 | 523 | 523 | 521 | 523 | 600 | 523 |
| 2025-06-03 | 521 | 521 | 521 | 521 | 2,300 | 521 |
| 2025-06-02 | 521 | 521 | 521 | 521 | 300 | 521 |
| 2025-05-30 | 515 | 515 | 515 | 515 | 200 | 515 |
| 2025-05-29 | 519 | 519 | 519 | 519 | 300 | 519 |
| 2025-05-28 | 516 | 518 | 508 | 518 | 1,800 | 518 |
| 2025-05-27 | 517 | 518 | 517 | 518 | 400 | 518 |
| 2025-05-26 | 527 | 527 | 527 | 527 | 100 | 527 |
| 2025-05-23 | 517 | 517 | 517 | 517 | 300 | 517 |
| 2025-05-22 | - | - | - | 527 | - | 527 |
| 2025-05-21 | 527 | 527 | 527 | 527 | 200 | 527 |
| 2025-05-20 | 517 | 527 | 517 | 527 | 500 | 527 |
| 2025-05-19 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2025-05-16 | 535 | 535 | 527 | 527 | 1,200 | 527 |
| 2025-05-15 | 536 | 536 | 536 | 536 | 1,100 | 536 |
| 2025-05-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2025-05-13 | 535 | 535 | 520 | 520 | 1,600 | 520 |
| 2025-05-12 | 523 | 537 | 523 | 537 | 1,300 | 537 |
| 2025-05-09 | 529 | 539 | 529 | 529 | 1,300 | 529 |
| 2025-05-08 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2025-05-07 | 535 | 535 | 535 | 535 | 400 | 535 |
| 2025-05-02 | 541 | 544 | 533 | 533 | 2,200 | 533 |
| 2025-05-01 | 539 | 540 | 533 | 533 | 1,000 | 533 |
| 2025-04-30 | 545 | 545 | 532 | 532 | 1,100 | 532 |
| 2025-04-28 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2025-04-25 | 539 | 539 | 539 | 539 | 300 | 539 |
| 2025-04-24 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2025-04-23 | 532 | 532 | 523 | 523 | 200 | 523 |
| 2025-04-22 | 541 | 541 | 521 | 521 | 1,200 | 521 |
| 2025-04-21 | 518 | 519 | 518 | 519 | 200 | 519 |
| 2025-04-18 | 527 | 530 | 525 | 529 | 2,100 | 529 |
| 2025-04-17 | 519 | 519 | 510 | 510 | 300 | 510 |
| 2025-04-16 | 507 | 521 | 506 | 520 | 1,100 | 520 |
| 2025-04-15 | 525 | 525 | 505 | 514 | 2,000 | 514 |
| 2025-04-14 | 525 | 525 | 520 | 525 | 1,900 | 525 |
| 2025-04-11 | 528 | 528 | 502 | 503 | 19,600 | 503 |
| 2025-04-10 | 511 | 530 | 511 | 518 | 900 | 518 |
| 2025-04-09 | 511 | 511 | 505 | 505 | 2,300 | 505 |
| 2025-04-08 | 541 | 541 | 495 | 503 | 3,500 | 503 |
| 2025-04-07 | 483 | 521 | 482 | 485 | 3,000 | 485 |
| 2025-04-04 | 520 | 526 | 510 | 510 | 4,000 | 510 |
| 2025-04-03 | 520 | 520 | 517 | 517 | 700 | 517 |
| 2025-04-02 | 522 | 522 | 517 | 520 | 1,700 | 520 |
| 2025-04-01 | 531 | 531 | 519 | 519 | 2,700 | 519 |
| 2025-03-31 | 540 | 540 | 530 | 531 | 2,000 | 531 |
| 2025-03-28 | 513 | 534 | 506 | 534 | 6,200 | 534 |
| 2025-03-27 | 609 | 609 | 563 | 563 | 6,600 | 563 |
| 2025-03-26 | 547 | 575 | 547 | 560 | 5,200 | 560 |
| 2025-03-25 | 544 | 610 | 540 | 545 | 10,000 | 545 |
| 2025-03-24 | 536 | 551 | 532 | 534 | 7,500 | 534 |
| 2025-03-21 | 534 | 535 | 534 | 535 | 1,700 | 535 |
| 2025-03-19 | 533 | 534 | 524 | 534 | 700 | 534 |
| 2025-03-18 | 531 | 537 | 523 | 523 | 2,400 | 523 |
| 2025-03-17 | 533 | 536 | 533 | 533 | 700 | 533 |
| 2025-03-14 | 525 | 535 | 525 | 525 | 700 | 525 |
| 2025-03-13 | 527 | 530 | 522 | 526 | 3,400 | 526 |
| 2025-03-12 | 529 | 535 | 528 | 528 | 500 | 528 |
| 2025-03-11 | 533 | 537 | 528 | 528 | 1,800 | 528 |
| 2025-03-10 | 535 | 537 | 527 | 527 | 2,000 | 527 |
| 2025-03-07 | 530 | 530 | 527 | 527 | 1,300 | 527 |
| 2025-03-06 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2025-03-05 | - | - | - | 528 | - | 528 |
| 2025-03-04 | 526 | 543 | 526 | 528 | 4,200 | 528 |
| 2025-03-03 | 526 | 526 | 526 | 526 | 100 | 526 |
| 2025-02-28 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2025-02-27 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2025-02-26 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2025-02-25 | 520 | 524 | 520 | 524 | 2,200 | 524 |
| 2025-02-21 | 522 | 530 | 520 | 520 | 2,600 | 520 |
| 2025-02-20 | 521 | 521 | 515 | 517 | 4,000 | 517 |
| 2025-02-19 | 522 | 528 | 521 | 521 | 3,800 | 521 |
| 2025-02-18 | 521 | 522 | 521 | 522 | 1,800 | 522 |
| 2025-02-17 | 520 | 524 | 517 | 520 | 2,800 | 520 |
| 2025-02-14 | 527 | 529 | 517 | 518 | 4,600 | 518 |
| 2025-02-13 | 527 | 527 | 515 | 517 | 3,100 | 517 |
| 2025-02-12 | 527 | 527 | 519 | 519 | 1,600 | 519 |
| 2025-02-10 | 519 | 530 | 519 | 526 | 7,000 | 526 |
| 2025-02-07 | 517 | 519 | 517 | 519 | 700 | 519 |
| 2025-02-06 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2025-02-05 | 517 | 517 | 517 | 517 | 100 | 517 |
| 2025-02-04 | 514 | 519 | 508 | 515 | 5,200 | 515 |
| 2025-02-03 | 510 | 514 | 510 | 514 | 400 | 514 |
| 2025-01-31 | 516 | 517 | 505 | 508 | 1,700 | 508 |
| 2025-01-30 | 510 | 517 | 508 | 510 | 1,500 | 510 |
| 2025-01-29 | 514 | 514 | 509 | 509 | 600 | 509 |
| 2025-01-28 | 507 | 516 | 507 | 509 | 1,100 | 509 |
| 2025-01-27 | 508 | 508 | 508 | 508 | 100 | 508 |
| 2025-01-24 | 511 | 511 | 506 | 506 | 2,200 | 506 |
| 2025-01-23 | 510 | 511 | 509 | 511 | 800 | 511 |
| 2025-01-22 | 515 | 515 | 510 | 510 | 3,200 | 510 |
| 2025-01-21 | - | - | - | 515 | - | 515 |
| 2025-01-20 | 515 | 515 | 515 | 515 | 600 | 515 |
| 2025-01-17 | 511 | 516 | 511 | 516 | 400 | 516 |
| 2025-01-16 | - | - | - | 523 | - | 523 |
| 2025-01-15 | - | - | - | 523 | - | 523 |
| 2025-01-14 | - | - | - | 523 | - | 523 |
| 2025-01-10 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2025-01-09 | - | - | - | 522 | - | 522 |
| 2025-01-08 | 521 | 522 | 521 | 522 | 200 | 522 |
| 2025-01-07 | 516 | 517 | 516 | 517 | 2,100 | 517 |
| 2025-01-06 | 510 | 516 | 510 | 516 | 400 | 516 |
分割・併合履歴 ： [2013-03-27]1株→2株