1738 (株)NITTOH の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-24	376	384	376	384	5,000	192
2010-12-01	409	409	409	409	1,000	204.50
2010-11-01	410	410	410	410	1,000	205
2010-10-07	370	410	370	410	2,000	205
2010-09-29	410	410	410	410	1,000	205
2010-09-21	410	410	410	410	1,000	205
2010-09-03	425	425	425	425	1,000	212.50
2010-09-01	425	425	425	425	1,000	212.50
2010-08-13	429	439	429	439	2,000	219.50
2010-08-02	429	440	429	440	2,000	220
2010-07-26	429	429	429	429	7,000	214.50
2010-07-22	390	430	390	430	3,000	215
2010-07-20	390	390	390	390	1,000	195
2010-07-14	389	389	389	389	3,000	194.50
2010-07-01	390	390	390	390	1,000	195
2010-06-17	398	398	398	398	1,000	199
2010-06-11	398	398	398	398	1,000	199
2010-06-01	399	399	399	399	1,000	199.50
2010-05-25	350	399	350	399	4,000	199.50
2010-05-14	391	399	391	399	3,000	199.50
2010-05-13	400	400	400	400	3,000	200
2010-05-10	400	400	400	400	1,000	200
2010-05-06	356	358	356	358	2,000	179
2010-04-09	355	356	355	356	2,000	178
2010-04-07	348	348	348	348	1,000	174
2010-04-02	332	332	332	332	1,000	166
2010-03-29	332	332	332	332	1,000	166
2010-03-25	325	325	325	325	1,000	162.50
2010-03-23	332	332	325	325	2,000	162.50
2010-03-15	356	356	356	356	1,000	178
2010-03-01	350	356	350	356	7,000	178
2010-02-26	312	344	312	344	2,000	172
2010-02-24	343	343	343	343	1,000	171.50
2010-02-22	335	335	335	335	1,000	167.50
2010-02-12	337	337	337	337	1,000	168.50
2010-02-10	323	323	323	323	1,000	161.50
2010-02-09	315	315	315	315	1,000	157.50
2010-02-05	300	308	300	308	2,000	154
2010-02-04	299	299	299	299	1,000	149.50
2010-02-02	294	294	294	294	1,000	147
2010-01-25	295	295	279	279	2,000	139.50
2010-01-21	292	292	292	292	1,000	146
2010-01-07	287	292	287	292	3,000	146
2010-01-06	291	291	291	291	1,000	145.50

分割・併合履歴： [2013-03-27]1株→2株