1738 (株)NITTOH の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303984103923927,000392
2013-12-273873973873972,000397
2013-12-263883883873874,000387
2013-12-253863883853886,000388
2013-12-2438839038738710,000387
2013-12-203913913873874,000387
2013-12-193923923903902,000390
2013-12-183853903853906,000390
2013-12-173873873853853,000385
2013-12-163923923923921,000392
2013-12-133823923823926,000392
2013-12-123893923883924,000392
2013-12-113893913893894,000389
2013-12-103883883883881,000388
2013-12-0939639639039134,000391
2013-12-063953953953951,000395
2013-12-053953953953952,000395
2013-12-043943943923922,000392
2013-12-033953953943942,000394
2013-12-023953953953952,000395
2013-11-283943953943955,000395
2013-11-273983983953952,000395
2013-11-2239539539039021,000390
2013-11-2139539539439522,000395
2013-11-203983983983981,000398
2013-11-193983983983981,000398
2013-11-183983983983981,000398
2013-11-153843843803802,000380
2013-11-143883913883912,000391
2013-11-1239539539539529,000395
2013-11-113933933913915,000391
2013-11-083953953933935,000393
2013-11-0740840939739714,000397
2013-11-0640341039940215,000402
2013-11-054034034034031,000403
2013-11-014124124124121,000412
2013-10-294124124124121,000412
2013-10-284104124104122,000412
2013-10-254104104104101,000410
2013-10-244084084084081,000408
2013-10-234094094094091,000409
2013-10-214124124124121,000412
2013-10-164134134134131,000413
2013-10-154004004004001,000400
2013-10-114004004004002,000400
2013-10-083753803723724,000372
2013-10-073943943913914,000391
2013-10-043933943933942,000394
2013-10-033914133914133,000413
2013-10-024134134134131,000413
2013-10-014244244234232,000423
2013-09-264334334334331,000433
2013-09-254004334004336,000433
2013-09-2439840039840011,000400
2013-09-203833963833967,000396
2013-09-193833833833831,000383
2013-09-183823823823821,000382
2013-09-173823833803809,000380
2013-09-133803803803801,000380
2013-09-123803803803801,000380
2013-09-113803803803801,000380
2013-09-043703703703701,000370
2013-09-033603603603601,000360
2013-09-023653653653651,000365
2013-08-293653653653652,000365
2013-08-283653653653651,000365
2013-08-273643643643642,000364
2013-08-263653653653651,000365
2013-08-203653653653652,000365
2013-08-193643643603603,000360
2013-08-143593593593592,000359
2013-08-133463463463461,000346
2013-08-063463463463461,000346
2013-08-053533593463463,000346
2013-08-023533533533531,000353
2013-07-303573573533532,000353
2013-07-293543543433433,000343
2013-07-263543543543542,000354
2013-07-253583593553554,000355
2013-07-233563573563572,000357
2013-07-223593593593591,000359
2013-07-193553553553551,000355
2013-07-1735335335235311,000353
2013-07-163523523523521,000352
2013-07-093473473473471,000347
2013-07-083463463463461,000346
2013-07-053463463463464,000346
2013-07-023503503463467,000346
2013-07-013453503453507,000350
2013-06-283343353343352,000335
2013-06-273283283283282,000328
2013-06-263443443443441,000344
2013-06-253203443203444,000344
2013-06-243403413333333,000333
2013-06-213163333163333,000333
2013-06-203393393393391,000339
2013-06-193303353233234,000323
2013-06-173303303163163,000316
2013-06-143153153153151,000315
2013-06-133253253153158,000315
2013-06-123033033023022,000302
2013-06-113023023023021,000302
2013-06-103103103103102,000310
2013-06-0729129129029011,000290
2013-06-063203203103107,000310
2013-06-053203203203201,000320
2013-06-043243303243306,000330
2013-06-033383383303315,000331
2013-05-313383383383382,000338
2013-05-303333333303307,000330
2013-05-293303303303301,000330
2013-05-283243243233232,000323
2013-05-273403403243245,000324
2013-05-2434034533133215,000332
2013-05-2335235334634611,000346
2013-05-223523603523603,000360
2013-05-213523523503513,000351
2013-05-203463503463503,000350
2013-05-173353443333446,000344
2013-05-163423423363425,000342
2013-05-153403453403425,000342
2013-05-1435035033833816,000338
2013-05-1336237934834829,000348
2013-05-1036438435336314,000363
2013-05-0932436432434854,000348
2013-05-082982992982993,000299
2013-05-072942942932946,000294
2013-05-022942952932939,000293
2013-05-012942942942941,000294
2013-04-302952952912915,000291
2013-04-262912942912943,000294
2013-04-252942942932933,000293
2013-04-242902902862862,000286
2013-04-232902902902902,000290
2013-04-222892892892893,000289
2013-04-182822852822853,000285
2013-04-172902902902901,000290
2013-04-122902902902901,000290
2013-04-112982982982982,000298
2013-04-102992992822823,000282
2013-04-093003003003001,000300
2013-04-082822942822944,000294
2013-04-052812942812825,000282
2013-04-042882882802802,000280
2013-04-032772772772771,000277
2013-04-022702752702752,000275
2013-04-012952952922924,000292
2013-03-292872952872957,000295
2013-03-2828128627928613,000286
2013-03-272702972702975,000297
2013-03-2658658756758715,000293.50
2013-03-255665665665662,000283
2013-03-216056106056065,000303
2013-03-196056106056106,000305
2013-03-156006056006053,000302.50
2013-03-146006006006001,000300
2013-03-136006006006001,000300
2013-03-126006006006001,000300
2013-03-116306306306302,000315
2013-03-066066156066154,000307.50
2013-03-046066065966045,000302
2013-03-015945955945953,000297.50
2013-02-285945945945941,000297
2013-02-275765765755755,000287.50
2013-02-265805805805801,000290
2013-02-255855855805802,000290
2013-02-225885885855852,000292.50
2013-02-205706005706007,000300
2013-02-195255505255508,000275
2013-02-184925004925004,000250
2013-02-154914914914911,000245.50
2013-02-144994994994991,000249.50
2013-02-134984994984993,000249.50
2013-02-124994994994991,000249.50
2013-02-065205205205201,000260
2013-02-055165165165161,000258
2013-02-045165165165161,000258
2013-02-014904904904901,000245
2013-01-294724724724721,000236
2013-01-284724724724721,000236
2013-01-214664664664661,000233
2013-01-184704904704904,000245
2013-01-174734734704702,000235
2013-01-164754754754751,000237.50
2013-01-154784784774772,000238.50
2013-01-104784784784781,000239
2013-01-074304604304465,000223
2013-01-044284284284281,000214

分割・併合履歴 : [2013-03-27]1株→2株