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