1738 (株)NITTOH の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 2001-12-18 | 361 | 361 | 361 | 361 | 3,000 | 180.50 |
| 2001-12-17 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2001-12-07 | 361 | 361 | 361 | 361 | 1,000 | 180.50 |
| 2001-12-04 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2001-11-30 | 349 | 349 | 349 | 349 | 1,000 | 174.50 |
| 2001-11-28 | 384 | 384 | 382 | 382 | 2,000 | 191 |
| 2001-11-21 | 364 | 364 | 364 | 364 | 1,000 | 182 |
| 2001-11-16 | 364 | 364 | 364 | 364 | 2,000 | 182 |
| 2001-11-15 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-11-14 | 417 | 417 | 417 | 417 | 3,000 | 208.50 |
| 2001-11-13 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2001-11-09 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2001-11-08 | 417 | 417 | 412 | 417 | 5,000 | 208.50 |
| 2001-11-06 | 424 | 424 | 424 | 424 | 1,000 | 212 |
| 2001-11-01 | 417 | 417 | 417 | 417 | 1,000 | 208.50 |
| 2001-10-31 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2001-10-30 | 425 | 425 | 415 | 415 | 4,000 | 207.50 |
| 2001-10-26 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2001-10-25 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2001-10-24 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2001-10-23 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2001-10-18 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-10-17 | 411 | 411 | 411 | 411 | 1,000 | 205.50 |
| 2001-10-16 | 407 | 410 | 407 | 410 | 2,000 | 205 |
| 2001-10-12 | 387 | 387 | 382 | 382 | 6,000 | 191 |
| 2001-10-10 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2001-10-03 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-10-02 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2001-09-27 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2001-09-21 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2001-09-19 | 341 | 375 | 341 | 375 | 3,000 | 187.50 |
| 2001-09-18 | 410 | 410 | 340 | 340 | 8,000 | 170 |
| 2001-09-14 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-09-05 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2001-09-04 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2001-08-31 | 452 | 452 | 440 | 440 | 3,000 | 220 |
| 2001-08-28 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2001-08-27 | 503 | 503 | 499 | 499 | 3,000 | 249.50 |
| 2001-08-24 | 497 | 497 | 497 | 497 | 5,000 | 248.50 |
| 2001-08-23 | 453 | 460 | 452 | 452 | 10,000 | 226 |
| 2001-08-22 | 440 | 449 | 440 | 449 | 12,000 | 224.50 |
| 2001-08-21 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2001-08-20 | 440 | 440 | 436 | 440 | 5,000 | 220 |
| 2001-08-16 | 435 | 435 | 435 | 435 | 4,000 | 217.50 |
| 2001-08-15 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2001-08-14 | 429 | 429 | 429 | 429 | 1,000 | 214.50 |
| 2001-08-09 | 416 | 416 | 416 | 416 | 1,000 | 208 |
| 2001-08-06 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2001-08-02 | 413 | 413 | 413 | 413 | 2,000 | 206.50 |
| 2001-07-31 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-07-26 | 413 | 413 | 413 | 413 | 3,000 | 206.50 |
| 2001-07-25 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2001-07-24 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2001-07-23 | 420 | 420 | 412 | 412 | 5,000 | 206 |
| 2001-07-18 | 413 | 413 | 413 | 413 | 3,000 | 206.50 |
| 2001-07-17 | 412 | 413 | 412 | 413 | 2,000 | 206.50 |
| 2001-07-16 | 410 | 410 | 410 | 410 | 4,000 | 205 |
| 2001-07-13 | 412 | 412 | 410 | 410 | 2,000 | 205 |
| 2001-07-09 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-07-03 | 412 | 412 | 410 | 410 | 4,000 | 205 |
| 2001-07-02 | 412 | 413 | 412 | 413 | 6,000 | 206.50 |
| 2001-06-28 | 412 | 412 | 412 | 412 | 1,000 | 206 |
| 2001-06-27 | 412 | 412 | 412 | 412 | 4,000 | 206 |
| 2001-06-26 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2001-06-25 | 413 | 413 | 413 | 413 | 2,000 | 206.50 |
| 2001-06-11 | 413 | 413 | 413 | 413 | 1,000 | 206.50 |
| 2001-05-29 | 424 | 424 | 424 | 424 | 2,000 | 212 |
| 2001-05-24 | 391 | 431 | 391 | 431 | 4,000 | 215.50 |
| 2001-05-23 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 2001-05-22 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2001-05-21 | 391 | 391 | 391 | 391 | 2,000 | 195.50 |
| 2001-05-11 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2001-05-10 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2001-05-08 | 385 | 385 | 380 | 380 | 5,000 | 190 |
| 2001-05-07 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 2001-04-27 | 388 | 388 | 385 | 385 | 5,000 | 192.50 |
| 2001-04-26 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 2001-04-20 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2001-04-05 | 360 | 395 | 360 | 395 | 2,000 | 197.50 |
| 2001-03-27 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2001-03-26 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-03-23 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-03-21 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2001-03-19 | 345 | 345 | 331 | 331 | 2,000 | 165.50 |
| 2001-03-09 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2001-03-07 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2001-03-06 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2001-02-27 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2001-02-26 | 345 | 370 | 345 | 370 | 9,000 | 185 |
| 2001-02-23 | 337 | 340 | 337 | 340 | 2,000 | 170 |
| 2001-02-19 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2001-02-16 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2001-02-15 | 321 | 321 | 320 | 320 | 2,000 | 160 |
| 2001-02-07 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-01-31 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-01-30 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2001-01-29 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-01-25 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2001-01-18 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2001-01-10 | 340 | 340 | 340 | 340 | 1,000 | 170 |
分割・併合履歴 ： [2013-03-27]1株→2株
