1738 (株)NITTOH の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-25	428	428	425	425	2,000	212.50
2012-12-21	424	425	424	424	3,000	212
2012-12-20	427	427	417	420	6,000	210
2012-12-18	415	415	415	415	3,000	207.50
2012-12-17	415	415	407	407	8,000	203.50
2012-12-13	445	445	445	445	1,000	222.50
2012-12-12	425	430	425	430	3,000	215
2012-12-11	420	420	420	420	1,000	210
2012-12-10	414	415	414	415	3,000	207.50
2012-12-07	411	411	411	411	1,000	205.50
2012-12-04	406	406	406	406	1,000	203
2012-11-28	414	414	414	414	2,000	207
2012-11-21	400	400	400	400	1,000	200
2012-11-20	400	400	400	400	1,000	200
2012-11-08	400	400	400	400	1,000	200
2012-11-02	400	400	400	400	1,000	200
2012-10-31	400	400	400	400	1,000	200
2012-10-29	389	397	389	397	3,000	198.50
2012-10-25	400	400	400	400	1,000	200
2012-10-22	399	399	399	399	1,000	199.50
2012-10-15	390	390	390	390	1,000	195
2012-10-12	390	390	390	390	1,000	195
2012-10-05	390	390	390	390	1,000	195
2012-10-03	391	391	391	391	1,000	195.50
2012-10-01	410	410	395	395	5,000	197.50
2012-09-19	410	410	410	410	1,000	205
2012-09-18	400	400	400	400	1,000	200
2012-09-05	400	400	400	400	1,000	200
2012-09-04	391	391	391	391	1,000	195.50
2012-09-03	391	391	391	391	2,000	195.50
2012-08-29	390	390	390	390	1,000	195
2012-08-20	390	390	390	390	1,000	195
2012-07-31	380	380	380	380	1,000	190
2012-07-26	375	375	375	375	1,000	187.50
2012-07-18	388	388	388	388	2,000	194
2012-07-13	380	380	380	380	1,000	190
2012-07-10	378	378	378	378	2,000	189
2012-07-04	400	401	400	401	4,000	200.50
2012-07-03	400	400	400	400	1,000	200
2012-07-02	384	384	384	384	1,000	192
2012-06-20	384	384	384	384	1,000	192
2012-06-18	388	388	383	383	2,000	191.50
2012-06-15	378	380	378	380	3,000	190
2012-06-07	362	362	362	362	2,000	181
2012-06-01	370	370	370	370	1,000	185
2012-05-28	370	370	370	370	1,000	185
2012-05-23	371	371	370	370	2,000	185
2012-05-22	370	370	370	370	1,000	185
2012-05-18	360	360	360	360	4,000	180
2012-05-14	390	390	390	390	1,000	195
2012-05-08	398	398	390	390	3,000	195
2012-05-07	400	400	400	400	3,000	200
2012-04-23	400	400	400	400	1,000	200
2012-04-13	400	400	400	400	1,000	200
2012-04-09	400	400	400	400	1,000	200
2012-04-04	400	400	400	400	4,000	200
2012-04-03	397	397	397	397	1,000	198.50
2012-03-30	398	398	393	393	2,000	196.50
2012-03-29	395	395	395	395	1,000	197.50
2012-03-28	399	399	399	399	2,000	199.50
2012-03-27	430	440	430	430	5,000	215
2012-03-26	439	440	439	440	5,000	220
2012-03-23	440	440	440	440	2,000	220
2012-03-21	440	440	440	440	1,000	220
2012-03-19	426	430	426	430	3,000	215
2012-03-16	410	410	410	410	5,000	205
2012-03-15	408	410	408	410	2,000	205
2012-03-14	399	399	399	399	1,000	199.50
2012-03-13	399	399	399	399	3,000	199.50
2012-03-06	399	399	399	399	2,000	199.50
2012-03-01	398	398	398	398	1,000	199
2012-02-28	398	398	398	398	2,000	199
2012-02-24	390	390	390	390	1,000	195
2012-02-23	392	392	392	392	1,000	196
2012-02-22	388	388	388	388	2,000	194
2012-02-21	378	388	378	388	3,000	194
2012-02-20	375	375	370	370	6,000	185
2012-02-17	389	389	389	389	1,000	194.50
2012-02-15	388	389	388	389	2,000	194.50
2012-02-14	380	380	380	380	1,000	190
2012-02-07	379	379	370	370	3,000	185
2012-02-06	370	370	370	370	2,000	185
2012-02-02	390	390	358	358	4,000	179
2012-01-30	390	390	390	390	1,000	195
2012-01-16	375	375	375	375	1,000	187.50
2012-01-13	365	366	365	366	2,000	183
2012-01-12	365	365	365	365	1,000	182.50
2012-01-11	365	365	365	365	1,000	182.50
2012-01-10	365	365	365	365	1,000	182.50
2012-01-06	357	366	357	366	3,000	183

分割・併合履歴： [2013-03-27]1株→2株