1738 (株)NITTOH の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 658 | 658 | 650 | 650 | 5,000 | 325 |
| 2005-12-29 | 658 | 658 | 658 | 658 | 1,000 | 329 |
| 2005-12-27 | 687 | 690 | 660 | 660 | 3,000 | 330 |
| 2005-12-20 | 661 | 661 | 652 | 656 | 16,000 | 328 |
| 2005-12-19 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2005-12-16 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 2005-12-15 | 630 | 650 | 630 | 630 | 8,000 | 315 |
| 2005-12-14 | 618 | 620 | 618 | 620 | 4,000 | 310 |
| 2005-12-13 | 618 | 618 | 618 | 618 | 1,000 | 309 |
| 2005-12-12 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2005-12-06 | 607 | 610 | 607 | 610 | 2,000 | 305 |
| 2005-12-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-12-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-11-30 | 631 | 631 | 630 | 630 | 5,000 | 315 |
| 2005-11-29 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2005-11-24 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2005-11-22 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-11-21 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 2005-11-18 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2005-11-16 | 650 | 650 | 601 | 601 | 2,000 | 300.50 |
| 2005-11-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2005-11-14 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2005-11-11 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2005-11-10 | 650 | 650 | 600 | 600 | 8,000 | 300 |
| 2005-11-09 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2005-11-08 | 599 | 600 | 599 | 600 | 6,000 | 300 |
| 2005-11-07 | 599 | 599 | 599 | 599 | 2,000 | 299.50 |
| 2005-11-04 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2005-11-02 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2005-11-01 | 570 | 570 | 533 | 534 | 44,000 | 267 |
| 2005-10-31 | 560 | 600 | 560 | 600 | 4,000 | 300 |
| 2005-10-28 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2005-10-27 | 529 | 529 | 527 | 528 | 4,000 | 264 |
| 2005-10-25 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2005-10-24 | 520 | 530 | 520 | 530 | 10,000 | 265 |
| 2005-10-18 | 520 | 530 | 515 | 530 | 34,000 | 265 |
| 2005-10-17 | 516 | 525 | 515 | 515 | 8,000 | 257.50 |
| 2005-10-14 | 506 | 506 | 506 | 506 | 2,000 | 253 |
| 2005-10-13 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2005-10-12 | 501 | 502 | 501 | 501 | 7,000 | 250.50 |
| 2005-10-07 | 501 | 501 | 499 | 499 | 3,000 | 249.50 |
| 2005-10-06 | 503 | 503 | 499 | 499 | 4,000 | 249.50 |
| 2005-10-03 | 503 | 503 | 503 | 503 | 2,000 | 251.50 |
| 2005-09-30 | 494 | 503 | 494 | 503 | 4,000 | 251.50 |
| 2005-09-29 | 500 | 500 | 495 | 495 | 5,000 | 247.50 |
| 2005-09-28 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2005-09-27 | 491 | 500 | 491 | 500 | 4,000 | 250 |
| 2005-09-26 | 497 | 497 | 490 | 490 | 13,000 | 245 |
| 2005-09-22 | 495 | 497 | 495 | 497 | 6,000 | 248.50 |
| 2005-09-21 | 493 | 498 | 493 | 498 | 6,000 | 249 |
| 2005-09-20 | 505 | 505 | 493 | 493 | 3,000 | 246.50 |
| 2005-09-16 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2005-09-15 | 490 | 490 | 490 | 490 | 6,000 | 245 |
| 2005-09-14 | 490 | 490 | 490 | 490 | 6,000 | 245 |
| 2005-09-13 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2005-09-12 | 490 | 490 | 490 | 490 | 6,000 | 245 |
| 2005-09-09 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2005-09-08 | 495 | 497 | 490 | 497 | 9,000 | 248.50 |
| 2005-09-07 | 493 | 495 | 493 | 495 | 3,000 | 247.50 |
| 2005-09-06 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2005-09-05 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2005-09-01 | 481 | 491 | 481 | 491 | 4,000 | 245.50 |
| 2005-08-26 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2005-08-25 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2005-08-24 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2005-08-23 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2005-08-18 | 481 | 486 | 481 | 486 | 3,000 | 243 |
| 2005-08-16 | 472 | 472 | 472 | 472 | 2,000 | 236 |
| 2005-08-12 | 471 | 471 | 471 | 471 | 2,000 | 235.50 |
| 2005-07-27 | 460 | 470 | 460 | 470 | 6,000 | 235 |
| 2005-07-20 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-07-19 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-07-12 | 450 | 450 | 450 | 450 | 7,000 | 225 |
| 2005-07-06 | 449 | 450 | 449 | 450 | 5,000 | 225 |
| 2005-07-05 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2005-07-04 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2005-07-01 | 440 | 440 | 431 | 431 | 2,000 | 215.50 |
| 2005-06-24 | 432 | 432 | 432 | 432 | 2,000 | 216 |
| 2005-06-22 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2005-06-21 | 450 | 454 | 450 | 454 | 2,000 | 227 |
| 2005-06-20 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2005-06-17 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2005-06-15 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2005-06-14 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2005-06-13 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2005-06-08 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2005-06-07 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2005-06-06 | 450 | 450 | 447 | 447 | 2,000 | 223.50 |
| 2005-05-17 | 460 | 490 | 456 | 490 | 10,000 | 245 |
| 2005-05-12 | 459 | 459 | 459 | 459 | 10,000 | 229.50 |
| 2005-05-11 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-05-10 | 455 | 460 | 455 | 460 | 3,000 | 230 |
| 2005-05-09 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2005-04-26 | 415 | 481 | 415 | 480 | 4,000 | 240 |
| 2005-04-25 | 495 | 495 | 490 | 495 | 3,000 | 247.50 |
| 2005-04-22 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-04-21 | 420 | 420 | 403 | 403 | 3,000 | 201.50 |
| 2005-04-19 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2005-04-06 | 452 | 452 | 452 | 452 | 2,000 | 226 |
| 2005-04-05 | 495 | 498 | 495 | 498 | 4,000 | 249 |
| 2005-04-01 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2005-03-31 | 467 | 498 | 467 | 498 | 38,000 | 249 |
| 2005-03-30 | 440 | 470 | 440 | 470 | 9,000 | 235 |
| 2005-03-29 | 430 | 430 | 430 | 430 | 20,000 | 215 |
| 2005-03-28 | 430 | 430 | 430 | 430 | 7,000 | 215 |
| 2005-03-25 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2005-03-24 | 410 | 412 | 410 | 412 | 4,000 | 206 |
| 2005-03-23 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-03-22 | 401 | 410 | 401 | 410 | 3,000 | 205 |
| 2005-03-18 | 405 | 405 | 400 | 400 | 2,000 | 200 |
| 2005-03-17 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2005-03-16 | 400 | 405 | 400 | 405 | 2,000 | 202.50 |
| 2005-03-14 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-03-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2005-03-08 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2005-03-04 | 396 | 400 | 396 | 400 | 5,000 | 200 |
| 2005-03-03 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 2005-03-02 | 400 | 401 | 400 | 401 | 4,000 | 200.50 |
| 2005-02-28 | 396 | 396 | 396 | 396 | 2,000 | 198 |
| 2005-02-25 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2005-02-24 | 389 | 390 | 389 | 390 | 2,000 | 195 |
| 2005-02-14 | 395 | 395 | 390 | 390 | 2,000 | 195 |
| 2005-02-09 | 401 | 401 | 401 | 401 | 6,000 | 200.50 |
| 2005-01-20 | 350 | 350 | 347 | 347 | 2,000 | 173.50 |
| 2005-01-18 | 351 | 351 | 350 | 350 | 2,000 | 175 |
| 2005-01-14 | 360 | 360 | 350 | 350 | 3,000 | 175 |
| 2005-01-12 | 354 | 354 | 354 | 354 | 1,000 | 177 |
| 2005-01-05 | 351 | 351 | 350 | 350 | 3,000 | 175 |
分割・併合履歴 ： [2013-03-27]1株→2株
