1738 (株)NITTOH の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2003-12-29 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2003-12-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2003-12-25 | 250 | 260 | 250 | 260 | 3,000 | 130 |
| 2003-12-24 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2003-12-22 | 240 | 240 | 230 | 230 | 3,000 | 115 |
| 2003-12-18 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-12-17 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-12-16 | 240 | 240 | 240 | 240 | 6,000 | 120 |
| 2003-12-15 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2003-12-12 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2003-12-11 | 250 | 250 | 241 | 241 | 6,000 | 120.50 |
| 2003-12-08 | 250 | 250 | 246 | 250 | 5,000 | 125 |
| 2003-11-28 | 246 | 250 | 246 | 250 | 2,000 | 125 |
| 2003-11-27 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2003-11-26 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2003-11-25 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2003-11-21 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-11-17 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2003-11-12 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 2003-10-29 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2003-10-28 | 258 | 259 | 258 | 259 | 4,000 | 129.50 |
| 2003-10-20 | 255 | 260 | 255 | 260 | 7,000 | 130 |
| 2003-10-15 | 250 | 260 | 250 | 260 | 4,000 | 130 |
| 2003-10-14 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2003-10-10 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-10-09 | 250 | 250 | 250 | 250 | 7,000 | 125 |
| 2003-10-03 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-09-30 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2003-09-29 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2003-09-26 | 254 | 254 | 254 | 254 | 10,000 | 127 |
| 2003-09-25 | 255 | 255 | 254 | 254 | 2,000 | 127 |
| 2003-09-24 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2003-09-22 | 260 | 260 | 255 | 255 | 6,000 | 127.50 |
| 2003-09-10 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2003-09-01 | 252 | 252 | 250 | 250 | 2,000 | 125 |
| 2003-08-27 | 252 | 252 | 252 | 252 | 3,000 | 126 |
| 2003-08-19 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-08-08 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-07-30 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2003-07-29 | 250 | 250 | 246 | 246 | 3,000 | 123 |
| 2003-07-28 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-07-17 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-07-16 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 2003-07-15 | 248 | 248 | 248 | 248 | 6,000 | 124 |
| 2003-07-10 | 252 | 252 | 243 | 243 | 3,000 | 121.50 |
| 2003-07-04 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-07-01 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-06-30 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2003-06-27 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-06-20 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2003-06-05 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2003-06-02 | 249 | 249 | 244 | 244 | 3,000 | 122 |
| 2003-05-27 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2003-05-16 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2003-05-14 | 264 | 264 | 264 | 264 | 3,000 | 132 |
| 2003-04-30 | 269 | 269 | 269 | 269 | 2,000 | 134.50 |
| 2003-04-24 | 269 | 269 | 269 | 269 | 1,000 | 134.50 |
| 2003-03-28 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 2003-03-26 | 289 | 289 | 289 | 289 | 10,000 | 144.50 |
| 2003-03-25 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-03-24 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2003-03-20 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2003-03-18 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2003-03-14 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2003-03-10 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 2003-03-07 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2003-02-28 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2003-02-21 | 231 | 240 | 231 | 240 | 2,000 | 120 |
| 2003-02-19 | 230 | 250 | 230 | 250 | 3,000 | 125 |
| 2003-02-12 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2003-02-05 | 231 | 231 | 222 | 222 | 2,000 | 111 |
| 2003-01-31 | 222 | 222 | 221 | 221 | 2,000 | 110.50 |
| 2003-01-29 | 228 | 228 | 227 | 227 | 9,000 | 113.50 |
| 2003-01-27 | 227 | 227 | 227 | 227 | 1,000 | 113.50 |
| 2003-01-21 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 2003-01-08 | 220 | 220 | 205 | 210 | 9,000 | 105 |
| 2003-01-07 | 225 | 225 | 215 | 215 | 5,000 | 107.50 |
分割・併合履歴 ： [2013-03-27]1株→2株
