1738 (株)NITTOH の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-12-22 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 2015-12-18 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-12-14 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2015-12-11 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-12-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2015-12-01 | 415 | 415 | 414 | 415 | 3,000 | 415 |
| 2015-11-30 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2015-11-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-11-26 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-11-25 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2015-11-24 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2015-11-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-11-17 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2015-11-16 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2015-11-13 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2015-11-10 | 410 | 418 | 410 | 418 | 4,000 | 418 |
| 2015-11-09 | 401 | 419 | 401 | 419 | 16,000 | 419 |
| 2015-11-06 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2015-11-05 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2015-11-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-11-02 | 395 | 397 | 395 | 397 | 2,000 | 397 |
| 2015-10-30 | 384 | 395 | 384 | 395 | 4,000 | 395 |
| 2015-10-27 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 2015-10-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-10-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2015-10-16 | 381 | 383 | 381 | 383 | 2,000 | 383 |
| 2015-10-15 | 385 | 388 | 385 | 388 | 2,000 | 388 |
| 2015-10-14 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2015-10-09 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-10-08 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2015-10-07 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2015-09-29 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2015-09-24 | 380 | 380 | 379 | 379 | 4,000 | 379 |
| 2015-09-17 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-09-14 | 396 | 396 | 383 | 383 | 3,000 | 383 |
| 2015-09-11 | 409 | 409 | 385 | 390 | 13,000 | 390 |
| 2015-09-03 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2015-09-02 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-09-01 | 409 | 409 | 409 | 409 | 5,000 | 409 |
| 2015-08-31 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2015-08-28 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2015-08-27 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 2015-08-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-08-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2015-08-24 | 385 | 408 | 385 | 407 | 5,000 | 407 |
| 2015-08-21 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2015-08-18 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-08-14 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2015-08-13 | 397 | 407 | 397 | 403 | 3,000 | 403 |
| 2015-08-12 | 398 | 401 | 398 | 401 | 4,000 | 401 |
| 2015-08-11 | 393 | 393 | 392 | 392 | 4,000 | 392 |
| 2015-08-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-08-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-08-04 | 384 | 384 | 383 | 383 | 7,000 | 383 |
| 2015-07-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-07-27 | 394 | 395 | 389 | 389 | 4,000 | 389 |
| 2015-07-24 | 390 | 391 | 390 | 391 | 4,000 | 391 |
| 2015-07-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-07-21 | 389 | 390 | 388 | 388 | 3,000 | 388 |
| 2015-07-16 | 388 | 388 | 380 | 388 | 3,000 | 388 |
| 2015-07-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-07-10 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 2015-07-09 | 389 | 389 | 379 | 379 | 2,000 | 379 |
| 2015-07-07 | 390 | 394 | 390 | 394 | 2,000 | 394 |
| 2015-07-06 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2015-07-03 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2015-07-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2015-07-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-06-30 | 386 | 386 | 376 | 376 | 3,000 | 376 |
| 2015-06-29 | 385 | 390 | 384 | 384 | 7,000 | 384 |
| 2015-06-26 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2015-06-23 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2015-06-22 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2015-06-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-06-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2015-06-16 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-06-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2015-06-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-06-11 | 390 | 390 | 382 | 382 | 4,000 | 382 |
| 2015-06-10 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2015-06-09 | 387 | 395 | 387 | 395 | 6,000 | 395 |
| 2015-06-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-06-04 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-06-03 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2015-06-02 | 386 | 388 | 386 | 387 | 8,000 | 387 |
| 2015-06-01 | 384 | 384 | 382 | 382 | 2,000 | 382 |
| 2015-05-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2015-05-28 | 375 | 378 | 375 | 378 | 5,000 | 378 |
| 2015-05-27 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-05-25 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2015-05-22 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2015-05-21 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2015-05-20 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2015-05-18 | 366 | 372 | 366 | 372 | 14,000 | 372 |
| 2015-05-15 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-05-14 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 2015-05-12 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2015-05-11 | 365 | 368 | 362 | 368 | 8,000 | 368 |
| 2015-05-08 | 356 | 362 | 356 | 362 | 9,000 | 362 |
| 2015-05-07 | 360 | 360 | 360 | 360 | 20,000 | 360 |
| 2015-05-01 | 357 | 357 | 356 | 356 | 4,000 | 356 |
| 2015-04-28 | 366 | 366 | 356 | 356 | 3,000 | 356 |
| 2015-04-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-04-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2015-04-22 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2015-04-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-04-17 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-04-16 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2015-04-15 | 355 | 355 | 354 | 354 | 5,000 | 354 |
| 2015-04-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2015-04-13 | 357 | 357 | 354 | 354 | 2,000 | 354 |
| 2015-04-10 | 357 | 357 | 355 | 355 | 4,000 | 355 |
| 2015-04-09 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2015-04-08 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-04-06 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2015-04-03 | 358 | 358 | 358 | 358 | 6,000 | 358 |
| 2015-04-02 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2015-04-01 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2015-03-31 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2015-03-30 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2015-03-27 | 361 | 369 | 359 | 367 | 13,000 | 367 |
| 2015-03-26 | 391 | 410 | 390 | 390 | 5,000 | 390 |
| 2015-03-25 | 389 | 390 | 389 | 390 | 3,000 | 390 |
| 2015-03-24 | 389 | 390 | 389 | 389 | 3,000 | 389 |
| 2015-03-23 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2015-03-20 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2015-03-19 | 385 | 389 | 384 | 389 | 5,000 | 389 |
| 2015-03-18 | 383 | 387 | 383 | 387 | 6,000 | 387 |
| 2015-03-16 | 386 | 386 | 382 | 382 | 4,000 | 382 |
| 2015-03-12 | 382 | 382 | 381 | 381 | 3,000 | 381 |
| 2015-03-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-03-10 | 397 | 397 | 382 | 382 | 2,000 | 382 |
| 2015-03-09 | 381 | 382 | 381 | 381 | 4,000 | 381 |
| 2015-03-06 | 380 | 381 | 380 | 381 | 3,000 | 381 |
| 2015-03-05 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-03-04 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 2015-03-03 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 2015-03-02 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2015-02-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-02-26 | 376 | 376 | 376 | 376 | 5,000 | 376 |
| 2015-02-25 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2015-02-23 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2015-02-20 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-02-19 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-02-18 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-02-17 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-02-10 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-02-09 | 370 | 374 | 370 | 374 | 4,000 | 374 |
| 2015-02-06 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-02-04 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2015-02-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-02-02 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-01-30 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-01-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2015-01-26 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2015-01-21 | 362 | 362 | 361 | 361 | 2,000 | 361 |
| 2015-01-20 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2015-01-16 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-01-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2015-01-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-01-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-01-06 | 349 | 366 | 348 | 352 | 7,000 | 352 |
| 2015-01-05 | 349 | 349 | 349 | 349 | 4,000 | 349 |
分割・併合履歴 ： [2013-03-27]1株→2株
