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
