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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 398 | 410 | 392 | 392 | 7,000 | 392 |
| 2013-12-27 | 387 | 397 | 387 | 397 | 2,000 | 397 |
| 2013-12-26 | 388 | 388 | 387 | 387 | 4,000 | 387 |
| 2013-12-25 | 386 | 388 | 385 | 388 | 6,000 | 388 |
| 2013-12-24 | 388 | 390 | 387 | 387 | 10,000 | 387 |
| 2013-12-20 | 391 | 391 | 387 | 387 | 4,000 | 387 |
| 2013-12-19 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2013-12-18 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2013-12-17 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2013-12-16 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2013-12-13 | 382 | 392 | 382 | 392 | 6,000 | 392 |
| 2013-12-12 | 389 | 392 | 388 | 392 | 4,000 | 392 |
| 2013-12-11 | 389 | 391 | 389 | 389 | 4,000 | 389 |
| 2013-12-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2013-12-09 | 396 | 396 | 390 | 391 | 34,000 | 391 |
| 2013-12-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-12-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-12-04 | 394 | 394 | 392 | 392 | 2,000 | 392 |
| 2013-12-03 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2013-12-02 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-11-28 | 394 | 395 | 394 | 395 | 5,000 | 395 |
| 2013-11-27 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2013-11-22 | 395 | 395 | 390 | 390 | 21,000 | 390 |
| 2013-11-21 | 395 | 395 | 394 | 395 | 22,000 | 395 |
| 2013-11-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-11-19 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-11-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-11-15 | 384 | 384 | 380 | 380 | 2,000 | 380 |
| 2013-11-14 | 388 | 391 | 388 | 391 | 2,000 | 391 |
| 2013-11-12 | 395 | 395 | 395 | 395 | 29,000 | 395 |
| 2013-11-11 | 393 | 393 | 391 | 391 | 5,000 | 391 |
| 2013-11-08 | 395 | 395 | 393 | 393 | 5,000 | 393 |
| 2013-11-07 | 408 | 409 | 397 | 397 | 14,000 | 397 |
| 2013-11-06 | 403 | 410 | 399 | 402 | 15,000 | 402 |
| 2013-11-05 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-11-01 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-10-29 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-10-28 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2013-10-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-10-24 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-10-23 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2013-10-21 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2013-10-16 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-10-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-10-08 | 375 | 380 | 372 | 372 | 4,000 | 372 |
| 2013-10-07 | 394 | 394 | 391 | 391 | 4,000 | 391 |
| 2013-10-04 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2013-10-03 | 391 | 413 | 391 | 413 | 3,000 | 413 |
| 2013-10-02 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-10-01 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2013-09-26 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-09-25 | 400 | 433 | 400 | 433 | 6,000 | 433 |
| 2013-09-24 | 398 | 400 | 398 | 400 | 11,000 | 400 |
| 2013-09-20 | 383 | 396 | 383 | 396 | 7,000 | 396 |
| 2013-09-19 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2013-09-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2013-09-17 | 382 | 383 | 380 | 380 | 9,000 | 380 |
| 2013-09-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2013-09-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2013-09-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2013-09-02 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-08-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-08-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-08-27 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2013-08-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2013-08-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-08-19 | 364 | 364 | 360 | 360 | 3,000 | 360 |
| 2013-08-14 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2013-08-13 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-08-06 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-08-05 | 353 | 359 | 346 | 346 | 3,000 | 346 |
| 2013-08-02 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2013-07-30 | 357 | 357 | 353 | 353 | 2,000 | 353 |
| 2013-07-29 | 354 | 354 | 343 | 343 | 3,000 | 343 |
| 2013-07-26 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2013-07-25 | 358 | 359 | 355 | 355 | 4,000 | 355 |
| 2013-07-23 | 356 | 357 | 356 | 357 | 2,000 | 357 |
| 2013-07-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2013-07-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2013-07-17 | 353 | 353 | 352 | 353 | 11,000 | 353 |
| 2013-07-16 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2013-07-09 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2013-07-08 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-07-05 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2013-07-02 | 350 | 350 | 346 | 346 | 7,000 | 346 |
| 2013-07-01 | 345 | 350 | 345 | 350 | 7,000 | 350 |
| 2013-06-28 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2013-06-27 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2013-06-26 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2013-06-25 | 320 | 344 | 320 | 344 | 4,000 | 344 |
| 2013-06-24 | 340 | 341 | 333 | 333 | 3,000 | 333 |
| 2013-06-21 | 316 | 333 | 316 | 333 | 3,000 | 333 |
| 2013-06-20 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2013-06-19 | 330 | 335 | 323 | 323 | 4,000 | 323 |
| 2013-06-17 | 330 | 330 | 316 | 316 | 3,000 | 316 |
| 2013-06-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-06-13 | 325 | 325 | 315 | 315 | 8,000 | 315 |
| 2013-06-12 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2013-06-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-06-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-06-07 | 291 | 291 | 290 | 290 | 11,000 | 290 |
| 2013-06-06 | 320 | 320 | 310 | 310 | 7,000 | 310 |
| 2013-06-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-06-04 | 324 | 330 | 324 | 330 | 6,000 | 330 |
| 2013-06-03 | 338 | 338 | 330 | 331 | 5,000 | 331 |
| 2013-05-31 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2013-05-30 | 333 | 333 | 330 | 330 | 7,000 | 330 |
| 2013-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-05-28 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 2013-05-27 | 340 | 340 | 324 | 324 | 5,000 | 324 |
| 2013-05-24 | 340 | 345 | 331 | 332 | 15,000 | 332 |
| 2013-05-23 | 352 | 353 | 346 | 346 | 11,000 | 346 |
| 2013-05-22 | 352 | 360 | 352 | 360 | 3,000 | 360 |
| 2013-05-21 | 352 | 352 | 350 | 351 | 3,000 | 351 |
| 2013-05-20 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 2013-05-17 | 335 | 344 | 333 | 344 | 6,000 | 344 |
| 2013-05-16 | 342 | 342 | 336 | 342 | 5,000 | 342 |
| 2013-05-15 | 340 | 345 | 340 | 342 | 5,000 | 342 |
| 2013-05-14 | 350 | 350 | 338 | 338 | 16,000 | 338 |
| 2013-05-13 | 362 | 379 | 348 | 348 | 29,000 | 348 |
| 2013-05-10 | 364 | 384 | 353 | 363 | 14,000 | 363 |
| 2013-05-09 | 324 | 364 | 324 | 348 | 54,000 | 348 |
| 2013-05-08 | 298 | 299 | 298 | 299 | 3,000 | 299 |
| 2013-05-07 | 294 | 294 | 293 | 294 | 6,000 | 294 |
| 2013-05-02 | 294 | 295 | 293 | 293 | 9,000 | 293 |
| 2013-05-01 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2013-04-30 | 295 | 295 | 291 | 291 | 5,000 | 291 |
| 2013-04-26 | 291 | 294 | 291 | 294 | 3,000 | 294 |
| 2013-04-25 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2013-04-24 | 290 | 290 | 286 | 286 | 2,000 | 286 |
| 2013-04-23 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2013-04-22 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2013-04-18 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2013-04-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-04-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-04-11 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2013-04-10 | 299 | 299 | 282 | 282 | 3,000 | 282 |
| 2013-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-04-08 | 282 | 294 | 282 | 294 | 4,000 | 294 |
| 2013-04-05 | 281 | 294 | 281 | 282 | 5,000 | 282 |
| 2013-04-04 | 288 | 288 | 280 | 280 | 2,000 | 280 |
| 2013-04-03 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-04-02 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2013-04-01 | 295 | 295 | 292 | 292 | 4,000 | 292 |
| 2013-03-29 | 287 | 295 | 287 | 295 | 7,000 | 295 |
| 2013-03-28 | 281 | 286 | 279 | 286 | 13,000 | 286 |
| 2013-03-27 | 270 | 297 | 270 | 297 | 5,000 | 297 |
| 2013-03-26 | 586 | 587 | 567 | 587 | 15,000 | 293.50 |
| 2013-03-25 | 566 | 566 | 566 | 566 | 2,000 | 283 |
| 2013-03-21 | 605 | 610 | 605 | 606 | 5,000 | 303 |
| 2013-03-19 | 605 | 610 | 605 | 610 | 6,000 | 305 |
| 2013-03-15 | 600 | 605 | 600 | 605 | 3,000 | 302.50 |
| 2013-03-14 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2013-03-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2013-03-12 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2013-03-11 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2013-03-06 | 606 | 615 | 606 | 615 | 4,000 | 307.50 |
| 2013-03-04 | 606 | 606 | 596 | 604 | 5,000 | 302 |
| 2013-03-01 | 594 | 595 | 594 | 595 | 3,000 | 297.50 |
| 2013-02-28 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 2013-02-27 | 576 | 576 | 575 | 575 | 5,000 | 287.50 |
| 2013-02-26 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2013-02-25 | 585 | 585 | 580 | 580 | 2,000 | 290 |
| 2013-02-22 | 588 | 588 | 585 | 585 | 2,000 | 292.50 |
| 2013-02-20 | 570 | 600 | 570 | 600 | 7,000 | 300 |
| 2013-02-19 | 525 | 550 | 525 | 550 | 8,000 | 275 |
| 2013-02-18 | 492 | 500 | 492 | 500 | 4,000 | 250 |
| 2013-02-15 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2013-02-14 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2013-02-13 | 498 | 499 | 498 | 499 | 3,000 | 249.50 |
| 2013-02-12 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2013-02-06 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2013-02-05 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2013-02-04 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2013-02-01 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2013-01-29 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2013-01-28 | 472 | 472 | 472 | 472 | 1,000 | 236 |
| 2013-01-21 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2013-01-18 | 470 | 490 | 470 | 490 | 4,000 | 245 |
| 2013-01-17 | 473 | 473 | 470 | 470 | 2,000 | 235 |
| 2013-01-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2013-01-15 | 478 | 478 | 477 | 477 | 2,000 | 238.50 |
| 2013-01-10 | 478 | 478 | 478 | 478 | 1,000 | 239 |
| 2013-01-07 | 430 | 460 | 430 | 446 | 5,000 | 223 |
| 2013-01-04 | 428 | 428 | 428 | 428 | 1,000 | 214 |
分割・併合履歴 ： [2013-03-27]1株→2株
