1738 (株)NITTOH の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2008-12-15 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 2008-11-28 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2008-11-13 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2008-10-31 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2008-10-30 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-10-28 | 211 | 239 | 211 | 239 | 2,000 | 119.50 |
| 2008-10-27 | 239 | 239 | 239 | 239 | 2,000 | 119.50 |
| 2008-10-24 | 241 | 241 | 241 | 241 | 1,000 | 120.50 |
| 2008-10-23 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-10-22 | 241 | 241 | 241 | 241 | 1,000 | 120.50 |
| 2008-10-16 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2008-10-14 | 220 | 225 | 220 | 225 | 5,000 | 112.50 |
| 2008-10-10 | 230 | 230 | 220 | 220 | 4,000 | 110 |
| 2008-10-09 | 251 | 251 | 250 | 250 | 2,000 | 125 |
| 2008-10-08 | 250 | 260 | 250 | 250 | 6,000 | 125 |
| 2008-10-07 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2008-10-03 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2008-10-02 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2008-10-01 | 309 | 309 | 309 | 309 | 4,000 | 154.50 |
| 2008-09-24 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-09-02 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2008-09-01 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2008-08-28 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2008-08-13 | 279 | 280 | 279 | 280 | 3,000 | 140 |
| 2008-08-04 | 304 | 304 | 298 | 298 | 2,000 | 149 |
| 2008-08-01 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2008-07-30 | 303 | 303 | 303 | 303 | 1,000 | 151.50 |
| 2008-07-24 | 303 | 303 | 303 | 303 | 3,000 | 151.50 |
| 2008-07-11 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2008-07-03 | 297 | 297 | 297 | 297 | 1,000 | 148.50 |
| 2008-06-27 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 2008-06-23 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-06-17 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-06-02 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2008-05-27 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2008-05-23 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2008-05-21 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-05-16 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2008-05-15 | 271 | 271 | 271 | 271 | 1,000 | 135.50 |
| 2008-05-08 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2008-05-07 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2008-05-01 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 2008-04-30 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2008-04-28 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2008-04-18 | 276 | 276 | 276 | 276 | 1,000 | 138 |
| 2008-04-17 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2008-04-16 | 276 | 276 | 276 | 276 | 1,000 | 138 |
| 2008-04-10 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2008-04-08 | 285 | 285 | 276 | 276 | 2,000 | 138 |
| 2008-04-07 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2008-04-02 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2008-03-18 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2008-03-14 | 303 | 303 | 303 | 303 | 1,000 | 151.50 |
| 2008-03-13 | 313 | 313 | 313 | 313 | 1,000 | 156.50 |
| 2008-03-05 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 2008-03-03 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-02-27 | 319 | 319 | 310 | 310 | 2,000 | 155 |
| 2008-02-22 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2008-02-15 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2008-02-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2008-02-05 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2008-02-01 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2008-01-25 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2008-01-24 | 292 | 292 | 291 | 291 | 2,000 | 145.50 |
| 2008-01-22 | 315 | 315 | 290 | 290 | 2,000 | 145 |
| 2008-01-21 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2008-01-16 | 312 | 312 | 309 | 309 | 2,000 | 154.50 |
| 2008-01-08 | 341 | 341 | 341 | 341 | 3,000 | 170.50 |
| 2008-01-07 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
分割・併合履歴 ： [2013-03-27]1株→2株
