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
2021-04-19472472472472100472
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