1738 (株)NITTOH の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-09 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2004-12-03 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2004-11-30 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2004-11-29 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2004-11-19 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2004-11-18 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2004-11-17 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2004-11-15 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2004-11-12 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2004-11-11 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-11-08 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-10-27 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2004-10-22 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2004-10-21 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2004-10-20 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 2004-10-13 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-10-12 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-10-07 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-10-05 | 339 | 340 | 339 | 340 | 3,000 | 170 |
| 2004-10-01 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-09-29 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2004-09-28 | 341 | 341 | 341 | 341 | 10,000 | 170.50 |
| 2004-09-22 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-09-17 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-09-06 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-09-03 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2004-08-18 | 360 | 370 | 360 | 370 | 2,000 | 185 |
| 2004-08-02 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2004-07-29 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2004-07-28 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2004-07-26 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2004-07-23 | 357 | 357 | 355 | 355 | 7,000 | 177.50 |
| 2004-07-22 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2004-07-20 | 360 | 360 | 360 | 360 | 4,000 | 180 |
| 2004-07-13 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2004-07-07 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2004-07-06 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2004-07-05 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2004-07-02 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-07-01 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-06-30 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2004-06-29 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-06-28 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2004-06-25 | 338 | 350 | 338 | 350 | 6,000 | 175 |
| 2004-06-24 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-06-23 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-06-21 | 325 | 331 | 325 | 331 | 6,000 | 165.50 |
| 2004-06-18 | 325 | 325 | 321 | 321 | 2,000 | 160.50 |
| 2004-06-17 | 321 | 325 | 321 | 325 | 3,000 | 162.50 |
| 2004-06-16 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2004-06-15 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2004-06-10 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2004-06-09 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2004-06-08 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2004-06-07 | 314 | 314 | 310 | 310 | 3,000 | 155 |
| 2004-06-04 | 314 | 314 | 314 | 314 | 3,000 | 157 |
| 2004-06-02 | 323 | 323 | 323 | 323 | 2,000 | 161.50 |
| 2004-05-31 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-05-27 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-05-24 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-05-20 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2004-05-07 | 350 | 355 | 350 | 355 | 6,000 | 177.50 |
| 2004-05-06 | 320 | 320 | 320 | 320 | 8,000 | 160 |
| 2004-04-28 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2004-04-27 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2004-04-26 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2004-04-22 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2004-04-21 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-04-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-04-19 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2004-04-16 | 326 | 330 | 326 | 330 | 5,000 | 165 |
| 2004-04-15 | 326 | 326 | 326 | 326 | 2,000 | 163 |
| 2004-04-14 | 320 | 326 | 320 | 326 | 4,000 | 163 |
| 2004-04-13 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2004-04-12 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2004-04-08 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2004-04-06 | 321 | 321 | 321 | 321 | 3,000 | 160.50 |
| 2004-04-05 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2004-04-02 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2004-04-01 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2004-03-31 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2004-03-30 | 331 | 331 | 331 | 331 | 1,000 | 165.50 |
| 2004-03-29 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2004-03-26 | 374 | 374 | 374 | 374 | 10,000 | 187 |
| 2004-03-25 | 395 | 395 | 380 | 380 | 4,000 | 190 |
| 2004-03-19 | 390 | 390 | 388 | 388 | 2,000 | 194 |
| 2004-03-18 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2004-03-16 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2004-03-11 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2004-03-09 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2004-03-05 | 300 | 305 | 300 | 305 | 2,000 | 152.50 |
| 2004-03-04 | 291 | 292 | 291 | 292 | 12,000 | 146 |
| 2004-03-03 | 292 | 292 | 291 | 292 | 6,000 | 146 |
| 2004-03-02 | 291 | 291 | 291 | 291 | 2,000 | 145.50 |
| 2004-02-25 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2004-02-24 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2004-02-20 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2004-02-18 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2004-02-16 | 272 | 272 | 272 | 272 | 1,000 | 136 |
| 2004-02-13 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2004-02-05 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2004-02-03 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2004-01-28 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2004-01-23 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2004-01-22 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2004-01-21 | 268 | 270 | 268 | 270 | 2,000 | 135 |
| 2004-01-15 | 270 | 270 | 270 | 270 | 1,000 | 135 |
分割・併合履歴 ： [2013-03-27]1株→2株
