1738 (株)NITTOH の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2009-12-29 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2009-12-18 | 281 | 281 | 281 | 281 | 2,000 | 140.50 |
| 2009-12-14 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2009-12-11 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2009-11-17 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2009-11-02 | 311 | 311 | 311 | 311 | 2,000 | 155.50 |
| 2009-10-29 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2009-09-18 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2009-09-11 | 365 | 365 | 350 | 350 | 5,000 | 175 |
| 2009-09-10 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2009-09-04 | 360 | 360 | 355 | 355 | 2,000 | 177.50 |
| 2009-09-02 | 360 | 363 | 360 | 363 | 2,000 | 181.50 |
| 2009-09-01 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2009-08-31 | 345 | 345 | 345 | 345 | 4,000 | 172.50 |
| 2009-08-28 | 339 | 339 | 339 | 339 | 3,000 | 169.50 |
| 2009-08-26 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2009-08-25 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2009-08-18 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2009-08-17 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2009-08-14 | 325 | 325 | 321 | 321 | 2,000 | 160.50 |
| 2009-08-11 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2009-08-05 | 330 | 340 | 330 | 340 | 2,000 | 170 |
| 2009-08-04 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2009-08-03 | 317 | 317 | 317 | 317 | 6,000 | 158.50 |
| 2009-07-29 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 2009-07-28 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2009-07-23 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2009-07-16 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2009-07-08 | 314 | 315 | 314 | 315 | 3,000 | 157.50 |
| 2009-07-07 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2009-07-03 | 305 | 315 | 305 | 315 | 4,000 | 157.50 |
| 2009-07-02 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2009-06-22 | 300 | 301 | 300 | 301 | 2,000 | 150.50 |
| 2009-06-18 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2009-06-17 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2009-06-15 | 287 | 300 | 287 | 300 | 3,000 | 150 |
| 2009-06-11 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2009-06-03 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2009-05-29 | 278 | 278 | 278 | 278 | 1,000 | 139 |
| 2009-05-28 | 285 | 285 | 280 | 280 | 2,000 | 140 |
| 2009-05-25 | 277 | 277 | 277 | 277 | 2,000 | 138.50 |
| 2009-05-15 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2009-05-13 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2009-04-24 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 2009-04-09 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2009-04-01 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2009-03-17 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2009-03-06 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2009-02-17 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2009-01-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2009-01-22 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2009-01-08 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
分割・併合履歴 ： [2013-03-27]1株→2株
