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
2023-10-025405655405403,600540
2023-09-29533540533540300540
2023-09-28542542542542200542
2023-09-275435435325322,300532
2023-09-265455475355372,100537
2023-09-255405475365471,400547
2023-09-22540540540540200540
2023-09-21544544531544800544
2023-09-205345505345503,500550
2023-09-195255255245251,700525
2023-09-155385385255272,800527
2023-09-145285285265285,200528
2023-09-13---540-540
2023-09-12544544540540800540
2023-09-115445445345341,300534
2023-09-08545545534534300534
2023-09-075205495205493,600549
2023-09-06---520-520
2023-09-055235235205221,000522
2023-09-045305335185332,300533
2023-09-015255505155504,100550
2023-08-315155255155151,900515
2023-08-305195195195191,100519
2023-08-295135195135192,200519
2023-08-285045105045101,900510
2023-08-25---502-502
2023-08-245055055035031,100503
2023-08-235055055005051,300505
2023-08-22505505505505200505
2023-08-215005065005061,000506
2023-08-185035034974972,200497
2023-08-17503520500507800507
2023-08-165085105045101,300510
2023-08-155015245015241,800524
2023-08-145005014995011,300501
2023-08-104965014964993,500499
2023-08-094954954904921,500492
2023-08-08---495-495
2023-08-074854954854951,200495
2023-08-04---483-483
2023-08-03486486485485200485
2023-08-02483485483485200485
2023-08-014964964804826,300482
2023-07-31488496488496600496
2023-07-28488488486486600486
2023-07-27489489489489100489
2023-07-26486489482489700489
2023-07-25490490490490100490
2023-07-24490495490495300495
2023-07-21491491489489600489
2023-07-20490490490490100490
2023-07-19489489489489200489
2023-07-18497497497497700497
2023-07-14---497-497
2023-07-134894974884971,200497
2023-07-12491491488488900488
2023-07-114954964954961,100496
2023-07-10---495-495
2023-07-07493495485495400495
2023-07-06496496496496100496
2023-07-05491495491495300495
2023-07-044964964864961,100496
2023-07-034904944884884,600488
2023-06-30490491490490800490
2023-06-294934944904901,300490
2023-06-28490490490490100490
2023-06-27490490490490100490
2023-06-26490490490490100490
2023-06-23---490-490
2023-06-224904954874901,300490
2023-06-21488489488489800489
2023-06-204804814804811,300481
2023-06-194894894714781,600478
2023-06-16481481481481100481
2023-06-15---480-480
2023-06-144754804704802,500480
2023-06-134764764714752,800475
2023-06-124754774704702,200470
2023-06-09477477477477100477
2023-06-08483483478478300478
2023-06-07482482482482300482
2023-06-06479479479479200479
2023-06-054844844794793,700479
2023-06-02481481481481200481
2023-06-01---472-472
2023-05-31481481472472300472
2023-05-304874874834831,100483
2023-05-294824884814881,300488
2023-05-264724804714712,900471
2023-05-25---476-476
2023-05-24476476476476100476
2023-05-23480484480484300484
2023-05-22---485-485
2023-05-19472485472485600485
2023-05-184744874654874,700487
2023-05-174704764704761,200476
2023-05-16480480476478500478
2023-05-15486490486490200490
2023-05-124904914884881,600488
2023-05-114994994754915,400491
2023-05-104935004924927,200492
2023-05-094834984834856,400485
2023-05-084744824744822,700482
2023-05-024784784704752,000475
2023-05-014714784714782,300478
2023-04-284804814664701,900470
2023-04-27475475475475200475
2023-04-264734734704701,000470
2023-04-254704704704701,100470
2023-04-244674754674751,500475
2023-04-214754754704701,300470
2023-04-20---475-475
2023-04-19461475461475300475
2023-04-18460468460468700468
2023-04-17---462-462
2023-04-14461461461461100461
2023-04-13461461461461300461
2023-04-12461461461461200461
2023-04-11466466466466400466
2023-04-10---461-461
2023-04-07461461461461200461
2023-04-06461461459459700459
2023-04-054744744604611,800461
2023-04-044614744614741,100474
2023-04-034814814654652,800465
2023-03-31481481481481100481
2023-03-304554804554752,300475
2023-03-29479487479487300487
2023-03-284844994774772,300477
2023-03-27478484478484300484
2023-03-24---475-475
2023-03-234744804744751,100475
2023-03-22484484484484100484
2023-03-20---472-472
2023-03-17472472472472500472
2023-03-16477477477477100477
2023-03-15---480-480
2023-03-144814814804801,300480
2023-03-134854864804801,600480
2023-03-10493493492492500492
2023-03-094864994804996,200499
2023-03-084874874874871,700487
2023-03-07---496-496
2023-03-06498498496496300496
2023-03-03496496496496500496
2023-03-024804954804953,000495
2023-03-014944944804802,100480
2023-02-284904944744944,700494
2023-02-27---485-485
2023-02-24485485485485200485
2023-02-22480480480480100480
2023-02-21480480480480400480
2023-02-20481481481481500481
2023-02-17482482482482300482
2023-02-164744904744901,100490
2023-02-154744744734732,200473
2023-02-144754754744741,300474
2023-02-13474474474474100474
2023-02-104754754704731,800473
2023-02-09---481-481
2023-02-08---481-481
2023-02-07482482474481600481
2023-02-06470484470484500484
2023-02-034744784694781,800478
2023-02-024714724684682,300468
2023-02-014884884884881,200488
2023-01-31---488-488
2023-01-304774884774881,100488
2023-01-27---477-477
2023-01-26478478477477300477
2023-01-254754784704781,300478
2023-01-244774774704701,100470
2023-01-234614714614711,200471
2023-01-20454454451451400451
2023-01-194554594484481,700448
2023-01-18451455451455200455
2023-01-174624704454508,500450
2023-01-164684704664702,600470
2023-01-13468468468468100468
2023-01-124614614614611,000461
2023-01-11460460460460100460
2023-01-10462462462462100462
2023-01-064624624624622,500462
2023-01-054624624624622,000462
2023-01-04470470462462200462

分割・併合履歴 : [2013-03-27]1株→2株