1738 (株)NITTOH の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-12-21 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 2000-12-19 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2000-12-14 | 344 | 344 | 344 | 344 | 1,000 | 172 |
| 2000-12-11 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2000-12-07 | 320 | 320 | 300 | 300 | 3,000 | 150 |
| 2000-12-06 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-12-05 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 2000-12-04 | 316 | 316 | 315 | 315 | 2,000 | 157.50 |
| 2000-11-30 | 345 | 345 | 315 | 315 | 2,000 | 157.50 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-11-22 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-11-21 | 313 | 313 | 300 | 300 | 3,000 | 150 |
| 2000-11-15 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-11-14 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2000-11-10 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-11-06 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-10-31 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-10-27 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-10-24 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2000-10-23 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2000-10-18 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2000-10-13 | 324 | 324 | 320 | 320 | 4,000 | 160 |
| 2000-10-02 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2000-09-27 | 360 | 360 | 345 | 345 | 2,000 | 172.50 |
| 2000-09-25 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 2000-09-14 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-09-12 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2000-09-06 | 389 | 389 | 389 | 389 | 3,000 | 194.50 |
| 2000-09-05 | 390 | 390 | 370 | 370 | 5,000 | 185 |
| 2000-09-04 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2000-09-01 | 371 | 371 | 370 | 370 | 2,000 | 185 |
| 2000-08-29 | 380 | 380 | 371 | 371 | 9,000 | 185.50 |
| 2000-08-16 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2000-07-27 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 2000-07-19 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-07-18 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2000-07-11 | 396 | 396 | 390 | 390 | 3,000 | 195 |
| 2000-07-10 | 396 | 396 | 390 | 390 | 4,000 | 195 |
| 2000-07-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-07-05 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 2000-06-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2000-06-27 | 385 | 390 | 385 | 390 | 7,000 | 195 |
| 2000-06-19 | 390 | 390 | 385 | 385 | 3,000 | 192.50 |
| 2000-06-12 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2000-06-06 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2000-05-31 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 2000-05-30 | 380 | 390 | 380 | 390 | 4,000 | 195 |
| 2000-05-29 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-05-26 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-05-25 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-05-22 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2000-05-19 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2000-05-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-05-16 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2000-05-15 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2000-05-11 | 390 | 395 | 390 | 395 | 2,000 | 197.50 |
| 2000-05-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-05-09 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-05-08 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2000-05-02 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-04-28 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-04-27 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 2000-04-26 | 351 | 379 | 351 | 379 | 2,000 | 189.50 |
| 2000-04-25 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-04-21 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-04-19 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2000-04-18 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-04-17 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-04-14 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-04-12 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2000-04-11 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-04-10 | 390 | 390 | 380 | 380 | 2,000 | 190 |
| 2000-04-05 | 400 | 400 | 390 | 390 | 2,000 | 195 |
| 2000-04-04 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2000-04-03 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-03-31 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2000-03-30 | 410 | 420 | 410 | 420 | 2,000 | 210 |
| 2000-03-29 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2000-03-28 | 420 | 429 | 420 | 429 | 7,000 | 214.50 |
| 2000-03-27 | 430 | 430 | 420 | 420 | 10,000 | 210 |
| 2000-03-24 | 415 | 420 | 415 | 420 | 7,000 | 210 |
| 2000-03-23 | 408 | 410 | 400 | 410 | 3,000 | 205 |
| 2000-03-22 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2000-03-21 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-03-17 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2000-03-16 | 405 | 410 | 401 | 410 | 4,000 | 205 |
| 2000-03-15 | 411 | 411 | 390 | 410 | 8,000 | 205 |
| 2000-03-14 | 412 | 412 | 412 | 412 | 5,000 | 206 |
| 2000-03-13 | 419 | 420 | 412 | 412 | 4,000 | 206 |
| 2000-03-10 | 415 | 415 | 415 | 415 | 8,000 | 207.50 |
| 2000-03-09 | 412 | 412 | 410 | 410 | 5,000 | 205 |
| 2000-03-08 | 410 | 413 | 410 | 410 | 6,000 | 205 |
| 2000-03-07 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2000-03-06 | 419 | 421 | 410 | 410 | 15,000 | 205 |
| 2000-03-03 | 411 | 419 | 410 | 419 | 10,000 | 209.50 |
| 2000-03-02 | 425 | 425 | 410 | 410 | 6,000 | 205 |
| 2000-03-01 | 436 | 436 | 425 | 425 | 16,000 | 212.50 |
| 2000-02-29 | 431 | 440 | 425 | 435 | 34,000 | 217.50 |
| 2000-02-28 | 435 | 435 | 421 | 430 | 40,000 | 215 |
| 2000-02-25 | 425 | 425 | 405 | 420 | 76,000 | 210 |
| 2000-02-24 | 401 | 436 | 401 | 425 | 435,000 | 212.50 |
分割・併合履歴 ： [2013-03-27]1株→2株
