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
