1738 (株)NITTOH の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 343 | 345 | 342 | 343 | 6,000 | 343 |
| 2014-12-29 | 340 | 349 | 340 | 348 | 7,000 | 348 |
| 2014-12-26 | 334 | 345 | 333 | 340 | 29,000 | 340 |
| 2014-12-25 | 358 | 364 | 358 | 358 | 9,000 | 358 |
| 2014-12-24 | 371 | 371 | 355 | 366 | 14,000 | 366 |
| 2014-12-22 | 377 | 377 | 371 | 371 | 4,000 | 371 |
| 2014-12-19 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2014-12-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2014-12-16 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2014-12-15 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2014-12-12 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2014-12-11 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 2014-12-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-12-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2014-12-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2014-12-05 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-12-03 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2014-12-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2014-11-26 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2014-11-25 | 377 | 384 | 377 | 384 | 4,000 | 384 |
| 2014-11-20 | 377 | 377 | 376 | 376 | 3,000 | 376 |
| 2014-11-18 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-11-17 | 387 | 387 | 385 | 385 | 2,000 | 385 |
| 2014-11-14 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2014-11-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-11-11 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2014-11-10 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-11-07 | 392 | 392 | 385 | 392 | 5,000 | 392 |
| 2014-11-05 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2014-11-04 | 398 | 398 | 390 | 390 | 4,000 | 390 |
| 2014-10-31 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-10-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2014-10-29 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2014-10-22 | 389 | 389 | 388 | 388 | 2,000 | 388 |
| 2014-10-21 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2014-10-20 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2014-10-16 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2014-10-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2014-10-14 | 394 | 396 | 391 | 391 | 3,000 | 391 |
| 2014-10-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-10-06 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2014-10-02 | 410 | 410 | 401 | 401 | 3,000 | 401 |
| 2014-09-29 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2014-09-26 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2014-09-24 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-09-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-09-16 | 402 | 416 | 402 | 416 | 3,000 | 416 |
| 2014-09-11 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-09-10 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2014-09-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-09-08 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-09-05 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2014-09-02 | 403 | 415 | 403 | 415 | 4,000 | 415 |
| 2014-09-01 | 407 | 407 | 400 | 400 | 5,000 | 400 |
| 2014-08-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-08-28 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 2014-08-27 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2014-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-08-25 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 2014-08-21 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2014-08-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-08-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-08-18 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2014-08-14 | 403 | 403 | 399 | 399 | 2,000 | 399 |
| 2014-08-13 | 397 | 403 | 395 | 403 | 12,000 | 403 |
| 2014-08-12 | 417 | 417 | 400 | 406 | 24,000 | 406 |
| 2014-08-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2014-08-08 | 424 | 438 | 424 | 438 | 12,000 | 438 |
| 2014-08-05 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-08-04 | 448 | 448 | 448 | 448 | 8,000 | 448 |
| 2014-08-01 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2014-07-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-07-29 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2014-07-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2014-07-25 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2014-07-24 | 436 | 437 | 436 | 437 | 4,000 | 437 |
| 2014-07-11 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-07-07 | 430 | 430 | 426 | 426 | 2,000 | 426 |
| 2014-07-04 | 424 | 425 | 422 | 422 | 5,000 | 422 |
| 2014-07-03 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2014-07-02 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2014-07-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2014-06-30 | 413 | 419 | 413 | 419 | 4,000 | 419 |
| 2014-06-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-06-26 | 415 | 415 | 413 | 413 | 2,000 | 413 |
| 2014-06-25 | 419 | 419 | 417 | 417 | 3,000 | 417 |
| 2014-06-24 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-06-23 | 415 | 419 | 415 | 419 | 4,000 | 419 |
| 2014-06-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-06-19 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2014-06-18 | 410 | 412 | 410 | 412 | 3,000 | 412 |
| 2014-06-17 | 406 | 409 | 406 | 409 | 3,000 | 409 |
| 2014-06-16 | 404 | 409 | 404 | 409 | 2,000 | 409 |
| 2014-06-11 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2014-06-10 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2014-06-09 | 405 | 406 | 405 | 406 | 8,000 | 406 |
| 2014-06-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-06-05 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2014-06-03 | 406 | 406 | 402 | 402 | 5,000 | 402 |
| 2014-05-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-28 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2014-05-27 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-05-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-05-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-05-20 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2014-05-15 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 2014-05-14 | 406 | 406 | 406 | 406 | 5,000 | 406 |
| 2014-05-13 | 410 | 410 | 406 | 406 | 5,000 | 406 |
| 2014-05-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-05-08 | 405 | 408 | 405 | 408 | 3,000 | 408 |
| 2014-05-07 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2014-04-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-04-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2014-04-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2014-04-11 | 400 | 408 | 390 | 408 | 6,000 | 408 |
| 2014-04-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-04-08 | 408 | 408 | 401 | 401 | 3,000 | 401 |
| 2014-04-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2014-04-04 | 399 | 399 | 393 | 393 | 2,000 | 393 |
| 2014-04-03 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2014-03-31 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2014-03-28 | 389 | 389 | 389 | 389 | 4,000 | 389 |
| 2014-03-26 | 429 | 429 | 408 | 408 | 3,000 | 408 |
| 2014-03-25 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2014-03-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-03-14 | 425 | 428 | 425 | 428 | 2,000 | 428 |
| 2014-03-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-03-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-02-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-02-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2014-02-25 | 404 | 410 | 400 | 410 | 8,000 | 410 |
| 2014-02-24 | 405 | 405 | 404 | 404 | 10,000 | 404 |
| 2014-02-21 | 404 | 405 | 404 | 405 | 8,000 | 405 |
| 2014-02-17 | 408 | 408 | 400 | 400 | 3,000 | 400 |
| 2014-02-14 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 2014-02-13 | 410 | 418 | 410 | 415 | 8,000 | 415 |
| 2014-02-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-02-10 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2014-02-07 | 403 | 408 | 403 | 408 | 5,000 | 408 |
| 2014-02-04 | 407 | 414 | 400 | 414 | 10,000 | 414 |
| 2014-02-03 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2014-01-31 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2014-01-27 | 429 | 429 | 410 | 425 | 13,000 | 425 |
| 2014-01-24 | 439 | 439 | 436 | 436 | 3,000 | 436 |
| 2014-01-23 | 440 | 440 | 431 | 431 | 5,000 | 431 |
| 2014-01-22 | 425 | 439 | 425 | 439 | 4,000 | 439 |
| 2014-01-21 | 427 | 427 | 425 | 427 | 3,000 | 427 |
| 2014-01-20 | 416 | 421 | 416 | 421 | 3,000 | 421 |
| 2014-01-17 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2014-01-15 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2014-01-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-01-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-01-09 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2014-01-08 | 400 | 407 | 400 | 403 | 3,000 | 403 |
| 2014-01-06 | 415 | 415 | 396 | 396 | 6,000 | 396 |
分割・併合履歴 ： [2013-03-27]1株→2株
