1738 (株)NITTOH の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-29	340	340	331	340	6,000	170
2011-12-28	340	340	340	340	1,000	170
2011-12-27	362	362	362	362	1,000	181
2011-12-22	335	335	335	335	3,000	167.50
2011-12-19	331	331	331	331	1,000	165.50
2011-12-13	330	330	330	330	2,000	165
2011-12-01	325	339	325	339	2,000	169.50
2011-11-28	310	310	310	310	1,000	155
2011-11-25	320	320	310	310	2,000	155
2011-11-21	325	325	325	325	2,000	162.50
2011-11-18	331	331	331	331	1,000	165.50
2011-11-10	330	330	330	330	1,000	165
2011-11-07	336	336	336	336	1,000	168
2011-11-04	332	332	332	332	1,000	166
2011-11-02	339	339	339	339	1,000	169.50
2011-10-28	334	339	334	339	2,000	169.50
2011-10-24	321	350	321	334	7,000	167
2011-10-21	328	328	328	328	1,000	164
2011-10-20	321	321	321	321	5,000	160.50
2011-10-18	322	322	322	322	1,000	161
2011-10-17	330	330	330	330	1,000	165
2011-10-14	330	330	330	330	1,000	165
2011-10-07	330	330	330	330	2,000	165
2011-10-06	313	325	313	325	3,000	162.50
2011-10-05	312	312	312	312	1,000	156
2011-10-04	320	320	320	320	2,000	160
2011-09-30	320	320	320	320	1,000	160
2011-09-16	327	327	327	327	1,000	163.50
2011-09-14	319	319	319	319	1,000	159.50
2011-09-07	320	320	320	320	1,000	160
2011-09-05	322	322	315	316	3,000	158
2011-09-01	330	330	330	330	1,000	165
2011-08-31	330	330	330	330	10,000	165
2011-08-29	313	313	313	313	1,000	156.50
2011-08-18	322	322	321	321	2,000	160.50
2011-08-17	326	326	326	326	1,000	163
2011-08-11	318	326	318	326	3,000	163
2011-08-10	310	350	310	350	2,000	175
2011-08-09	332	332	308	320	4,000	160
2011-08-08	354	354	354	354	1,000	177
2011-08-03	354	354	354	354	2,000	177
2011-07-29	346	346	346	346	1,000	173
2011-07-28	350	350	350	350	2,000	175
2011-07-21	350	350	350	350	1,000	175
2011-07-20	340	340	340	340	1,000	170
2011-07-07	350	350	350	350	1,000	175
2011-07-06	350	350	350	350	1,000	175
2011-07-04	356	356	350	350	2,000	175
2011-07-01	354	355	354	355	5,000	177.50
2011-06-28	351	351	351	351	1,000	175.50
2011-06-23	351	351	351	351	2,000	175.50
2011-06-22	341	350	341	350	4,000	175
2011-06-20	343	343	343	343	3,000	171.50
2011-06-17	344	344	344	344	1,000	172
2011-06-15	344	344	344	344	1,000	172
2011-06-14	314	320	314	320	2,000	160
2011-06-13	314	314	314	314	1,000	157
2011-06-09	306	306	306	306	2,000	153
2011-06-02	314	314	314	314	1,000	157
2011-06-01	308	308	308	308	2,000	154
2011-05-30	305	305	305	305	1,000	152.50
2011-05-26	303	303	303	303	1,000	151.50
2011-05-25	303	303	303	303	1,000	151.50
2011-05-24	304	304	304	304	1,000	152
2011-05-20	304	304	304	304	2,000	152
2011-05-19	306	306	304	304	4,000	152
2011-05-18	304	312	304	312	2,000	156
2011-05-16	303	303	303	303	2,000	151.50
2011-05-13	305	305	303	303	4,000	151.50
2011-05-12	300	300	300	300	4,000	150
2011-05-11	295	295	295	295	1,000	147.50
2011-05-06	290	290	289	289	4,000	144.50
2011-05-02	292	292	289	289	2,000	144.50
2011-04-27	292	292	292	292	3,000	146
2011-04-25	290	290	290	290	2,000	145
2011-04-18	280	280	280	280	6,000	140
2011-04-15	275	280	275	280	8,000	140
2011-04-14	277	280	277	280	2,000	140
2011-04-11	285	285	285	285	1,000	142.50
2011-04-07	281	281	281	281	1,000	140.50
2011-04-06	288	288	280	280	4,000	140
2011-04-05	293	293	292	292	2,000	146
2011-04-04	295	297	295	297	5,000	148.50
2011-04-01	297	297	297	297	8,000	148.50
2011-03-31	297	297	297	297	1,000	148.50
2011-03-30	299	299	280	290	53,000	145
2011-03-28	347	347	347	347	5,000	173.50
2011-03-24	347	347	347	347	3,000	173.50
2011-03-23	347	347	347	347	2,000	173.50
2011-03-22	347	347	347	347	2,000	173.50
2011-03-18	346	346	346	346	1,000	173
2011-02-25	364	364	361	361	2,000	180.50
2011-02-23	363	363	363	363	1,000	181.50
2011-02-14	371	371	371	371	1,000	185.50
2011-02-04	371	371	371	371	1,000	185.50
2011-02-02	371	371	371	371	2,000	185.50
2011-01-14	361	361	361	361	2,000	180.50
2011-01-13	368	368	368	368	1,000	184
2011-01-05	384	384	384	384	3,000	192

分割・併合履歴： [2013-03-27]1株→2株