1738 (株)NITTOH の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-14 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2007-12-12 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2007-12-04 | 321 | 321 | 320 | 320 | 3,000 | 160 |
| 2007-11-22 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2007-11-21 | 321 | 321 | 321 | 321 | 1,000 | 160.50 |
| 2007-11-20 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2007-11-07 | 353 | 353 | 353 | 353 | 4,000 | 176.50 |
| 2007-11-02 | 353 | 355 | 353 | 353 | 3,000 | 176.50 |
| 2007-11-01 | 352 | 352 | 352 | 352 | 3,000 | 176 |
| 2007-10-26 | 353 | 353 | 353 | 353 | 1,000 | 176.50 |
| 2007-10-25 | 348 | 348 | 348 | 348 | 1,000 | 174 |
| 2007-10-17 | 341 | 341 | 336 | 336 | 2,000 | 168 |
| 2007-10-15 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2007-10-11 | 338 | 338 | 338 | 338 | 1,000 | 169 |
| 2007-10-10 | 336 | 336 | 336 | 336 | 2,000 | 168 |
| 2007-10-01 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2007-09-20 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2007-09-19 | 345 | 346 | 345 | 346 | 5,000 | 173 |
| 2007-09-13 | 339 | 339 | 339 | 339 | 1,000 | 169.50 |
| 2007-09-11 | 350 | 365 | 345 | 365 | 4,000 | 182.50 |
| 2007-09-10 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 2007-09-07 | 366 | 366 | 366 | 366 | 2,000 | 183 |
| 2007-09-06 | 365 | 365 | 360 | 360 | 2,000 | 180 |
| 2007-09-04 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2007-09-03 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2007-08-31 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2007-08-27 | 340 | 355 | 340 | 355 | 3,000 | 177.50 |
| 2007-08-23 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2007-08-20 | 359 | 359 | 339 | 339 | 5,000 | 169.50 |
| 2007-08-17 | 326 | 335 | 326 | 335 | 9,000 | 167.50 |
| 2007-08-16 | 349 | 350 | 291 | 327 | 44,000 | 163.50 |
| 2007-08-15 | 405 | 405 | 371 | 371 | 9,000 | 185.50 |
| 2007-08-14 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2007-08-01 | 518 | 518 | 518 | 518 | 2,000 | 259 |
| 2007-07-25 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2007-07-13 | 518 | 520 | 518 | 520 | 5,000 | 260 |
| 2007-07-05 | 495 | 532 | 495 | 532 | 2,000 | 266 |
| 2007-07-04 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2007-07-02 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2007-06-28 | 482 | 487 | 482 | 487 | 3,000 | 243.50 |
| 2007-06-25 | 481 | 481 | 480 | 481 | 4,000 | 240.50 |
| 2007-06-21 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2007-06-19 | 465 | 481 | 461 | 481 | 7,000 | 240.50 |
| 2007-06-12 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2007-06-01 | 485 | 494 | 485 | 494 | 10,000 | 247 |
| 2007-05-28 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2007-05-25 | 460 | 485 | 460 | 485 | 13,000 | 242.50 |
| 2007-05-24 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2007-05-15 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2007-05-10 | 495 | 500 | 495 | 500 | 5,000 | 250 |
| 2007-05-01 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2007-04-25 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2007-04-24 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2007-04-23 | 465 | 500 | 465 | 500 | 2,000 | 250 |
| 2007-04-18 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-04-17 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2007-04-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-03-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-03-27 | 508 | 508 | 508 | 508 | 1,000 | 254 |
| 2007-03-26 | 506 | 508 | 506 | 508 | 3,000 | 254 |
| 2007-03-09 | 506 | 506 | 506 | 506 | 1,000 | 253 |
| 2007-02-21 | 510 | 510 | 500 | 500 | 2,000 | 250 |
| 2007-02-20 | 517 | 517 | 510 | 510 | 2,000 | 255 |
| 2007-02-19 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-02-14 | 503 | 510 | 503 | 510 | 2,000 | 255 |
| 2007-02-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-01-31 | 501 | 501 | 500 | 500 | 3,000 | 250 |
| 2007-01-26 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2007-01-24 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-01-23 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2007-01-19 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2007-01-12 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2007-01-10 | 500 | 501 | 500 | 500 | 3,000 | 250 |
| 2007-01-05 | 505 | 505 | 501 | 501 | 3,000 | 250.50 |
| 2007-01-04 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
分割・併合履歴 ： [2013-03-27]1株→2株
