1738 (株)NITTOH の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 2002-12-17 | 219 | 220 | 219 | 219 | 6,000 | 109.50 |
| 2002-12-16 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 2002-12-13 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2002-12-11 | 222 | 222 | 220 | 220 | 7,000 | 110 |
| 2002-12-09 | 224 | 224 | 222 | 222 | 2,000 | 111 |
| 2002-12-06 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2002-12-05 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2002-12-04 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 2002-12-03 | 226 | 226 | 226 | 226 | 1,000 | 113 |
| 2002-12-02 | 220 | 228 | 220 | 228 | 4,000 | 114 |
| 2002-11-29 | 230 | 230 | 230 | 230 | 6,000 | 115 |
| 2002-11-28 | 240 | 240 | 240 | 240 | 8,000 | 120 |
| 2002-11-27 | 249 | 249 | 249 | 249 | 3,000 | 124.50 |
| 2002-11-19 | 245 | 250 | 245 | 250 | 2,000 | 125 |
| 2002-11-18 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2002-10-29 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2002-10-03 | 308 | 308 | 308 | 308 | 10,000 | 154 |
| 2002-09-27 | 308 | 308 | 308 | 308 | 2,000 | 154 |
| 2002-08-27 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2002-07-30 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-07-29 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-07-18 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-07-16 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2002-07-15 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-07-12 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-07-04 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-06-27 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-06-19 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-05-31 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-05-29 | 295 | 297 | 295 | 295 | 4,000 | 147.50 |
| 2002-05-27 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2002-05-20 | 289 | 289 | 275 | 275 | 2,000 | 137.50 |
| 2002-05-13 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-05-08 | 258 | 275 | 258 | 275 | 3,000 | 137.50 |
| 2002-05-07 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2002-05-01 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2002-04-16 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-04-04 | 279 | 279 | 278 | 278 | 2,000 | 139 |
| 2002-03-27 | 278 | 278 | 278 | 278 | 2,000 | 139 |
| 2002-03-26 | 280 | 280 | 278 | 278 | 3,000 | 139 |
| 2002-03-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-03-22 | 275 | 277 | 275 | 277 | 2,000 | 138.50 |
| 2002-03-20 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-03-12 | 280 | 280 | 260 | 260 | 11,000 | 130 |
| 2002-03-11 | 287 | 287 | 280 | 285 | 4,000 | 142.50 |
| 2002-03-07 | 288 | 288 | 287 | 287 | 2,000 | 143.50 |
| 2002-03-06 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2002-03-05 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 2002-02-28 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2002-02-27 | 255 | 269 | 251 | 269 | 8,000 | 134.50 |
| 2002-02-26 | 256 | 256 | 251 | 252 | 5,000 | 126 |
| 2002-02-25 | 272 | 272 | 250 | 250 | 8,000 | 125 |
| 2002-02-22 | 280 | 280 | 276 | 276 | 4,000 | 138 |
| 2002-02-20 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 2002-02-19 | 288 | 288 | 288 | 288 | 2,000 | 144 |
| 2002-02-14 | 310 | 310 | 309 | 309 | 2,000 | 154.50 |
| 2002-02-07 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2002-02-05 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2002-01-31 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-01-30 | 334 | 334 | 334 | 334 | 1,000 | 167 |
分割・併合履歴 ： [2013-03-27]1株→2株
