1738 (株)NITTOH の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-12-26 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-12-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2006-12-20 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2006-12-14 | 498 | 501 | 498 | 501 | 3,000 | 250.50 |
| 2006-12-13 | 514 | 514 | 511 | 511 | 3,000 | 255.50 |
| 2006-12-11 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2006-12-08 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2006-12-06 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2006-12-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2006-11-21 | 511 | 511 | 500 | 501 | 3,000 | 250.50 |
| 2006-11-14 | 545 | 545 | 545 | 545 | 1,000 | 272.50 |
| 2006-11-13 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2006-11-10 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2006-11-09 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2006-11-08 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2006-11-07 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2006-11-06 | 588 | 588 | 588 | 588 | 1,000 | 294 |
| 2006-11-01 | 578 | 578 | 578 | 578 | 3,000 | 289 |
| 2006-10-31 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2006-10-26 | 574 | 574 | 574 | 574 | 1,000 | 287 |
| 2006-10-17 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2006-10-16 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2006-10-03 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2006-09-29 | 626 | 626 | 626 | 626 | 2,000 | 313 |
| 2006-09-27 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2006-09-25 | 590 | 600 | 590 | 600 | 7,000 | 300 |
| 2006-09-21 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 2006-09-20 | 609 | 610 | 609 | 610 | 2,000 | 305 |
| 2006-09-19 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2006-09-15 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2006-09-14 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2006-09-13 | 577 | 577 | 577 | 577 | 3,000 | 288.50 |
| 2006-09-08 | 580 | 580 | 576 | 576 | 3,000 | 288 |
| 2006-09-07 | 575 | 580 | 575 | 580 | 9,000 | 290 |
| 2006-09-06 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2006-09-01 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 2006-08-30 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2006-08-25 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2006-08-24 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 2006-08-23 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2006-08-22 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2006-08-14 | 567 | 570 | 567 | 570 | 2,000 | 285 |
| 2006-08-10 | 571 | 571 | 571 | 571 | 3,000 | 285.50 |
| 2006-08-09 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 2006-08-08 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2006-08-04 | 568 | 580 | 568 | 580 | 4,000 | 290 |
| 2006-08-01 | 590 | 590 | 581 | 581 | 3,000 | 290.50 |
| 2006-07-31 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2006-07-27 | 600 | 600 | 590 | 590 | 4,000 | 295 |
| 2006-07-26 | 601 | 601 | 600 | 600 | 4,000 | 300 |
| 2006-07-20 | 627 | 627 | 627 | 627 | 1,000 | 313.50 |
| 2006-07-19 | 630 | 630 | 600 | 600 | 5,000 | 300 |
| 2006-07-18 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2006-07-13 | 642 | 642 | 640 | 640 | 3,000 | 320 |
| 2006-07-10 | 651 | 651 | 650 | 650 | 6,000 | 325 |
| 2006-07-07 | 651 | 651 | 651 | 651 | 2,000 | 325.50 |
| 2006-06-29 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 2006-06-27 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2006-06-22 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2006-06-21 | 655 | 660 | 655 | 660 | 3,000 | 330 |
| 2006-06-20 | 640 | 651 | 640 | 651 | 7,000 | 325.50 |
| 2006-06-19 | 601 | 630 | 591 | 630 | 5,000 | 315 |
| 2006-06-16 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2006-06-15 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2006-06-13 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 2006-06-06 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2006-06-05 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2006-06-01 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2006-05-31 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-05-29 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2006-05-23 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-05-22 | 642 | 650 | 642 | 650 | 2,000 | 325 |
| 2006-05-16 | 650 | 650 | 641 | 641 | 7,000 | 320.50 |
| 2006-05-12 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 2006-05-11 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2006-05-10 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2006-05-02 | 650 | 650 | 640 | 640 | 3,000 | 320 |
| 2006-04-28 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-04-26 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2006-04-25 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 2006-04-20 | 659 | 659 | 659 | 659 | 2,000 | 329.50 |
| 2006-04-13 | 657 | 658 | 657 | 657 | 3,000 | 328.50 |
| 2006-04-07 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2006-04-04 | 672 | 672 | 672 | 672 | 1,000 | 336 |
| 2006-04-03 | 698 | 698 | 671 | 671 | 2,000 | 335.50 |
| 2006-03-29 | 699 | 699 | 698 | 698 | 2,000 | 349 |
| 2006-03-28 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 2006-03-27 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2006-03-20 | 681 | 700 | 681 | 700 | 4,000 | 350 |
| 2006-03-16 | 652 | 682 | 652 | 682 | 5,000 | 341 |
| 2006-03-15 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2006-03-13 | 659 | 659 | 650 | 650 | 2,000 | 325 |
| 2006-03-07 | 689 | 689 | 689 | 689 | 2,000 | 344.50 |
| 2006-03-01 | 675 | 690 | 675 | 690 | 3,000 | 345 |
| 2006-02-27 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2006-02-24 | 643 | 643 | 635 | 635 | 2,000 | 317.50 |
| 2006-02-23 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2006-02-20 | 655 | 655 | 645 | 645 | 6,000 | 322.50 |
| 2006-02-17 | 700 | 700 | 650 | 650 | 6,000 | 325 |
| 2006-02-16 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2006-02-14 | 703 | 703 | 700 | 700 | 6,000 | 350 |
| 2006-02-10 | 749 | 750 | 700 | 700 | 5,000 | 350 |
| 2006-02-09 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2006-02-08 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 2006-02-06 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2006-02-03 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2006-02-02 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2006-01-31 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 2006-01-30 | 729 | 730 | 729 | 730 | 7,000 | 365 |
| 2006-01-27 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2006-01-26 | 672 | 672 | 672 | 672 | 2,000 | 336 |
| 2006-01-25 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 2006-01-24 | 682 | 682 | 650 | 650 | 5,000 | 325 |
| 2006-01-20 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2006-01-18 | 730 | 730 | 700 | 700 | 5,000 | 350 |
| 2006-01-17 | 730 | 731 | 730 | 730 | 7,000 | 365 |
| 2006-01-16 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2006-01-12 | 750 | 755 | 750 | 755 | 5,000 | 377.50 |
| 2006-01-11 | 759 | 760 | 759 | 760 | 2,000 | 380 |
| 2006-01-10 | 770 | 770 | 760 | 760 | 3,000 | 380 |
| 2006-01-06 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2006-01-05 | 650 | 675 | 650 | 675 | 31,000 | 337.50 |
| 2006-01-04 | 650 | 650 | 650 | 650 | 6,000 | 325 |
分割・併合履歴 ： [2013-03-27]1株→2株
