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