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
2015-12-304114114114111,000411
2015-12-224034034014013,000401
2015-12-184034034034031,000403
2015-12-144054054044043,000404
2015-12-114054054054051,000405
2015-12-034154154154152,000415
2015-12-014154154144153,000415
2015-11-304144154144153,000415
2015-11-274144144144141,000414
2015-11-264144144144141,000414
2015-11-254064064064062,000406
2015-11-244064064064061,000406
2015-11-184054054054051,000405
2015-11-174034054034052,000405
2015-11-164024024024021,000402
2015-11-134184184184183,000418
2015-11-104104184104184,000418
2015-11-0940141940141916,000419
2015-11-063973973973972,000397
2015-11-053923923913912,000391
2015-11-044004004004001,000400
2015-11-023953973953972,000397
2015-10-303843953843954,000395
2015-10-273853853823822,000382
2015-10-263853853853851,000385
2015-10-233803803803802,000380
2015-10-163813833813832,000383
2015-10-153853883853882,000388
2015-10-143823823823822,000382
2015-10-093833833833831,000383
2015-10-083903973903972,000397
2015-10-073923923923922,000392
2015-09-293793793783782,000378
2015-09-243803803793794,000379
2015-09-173833833833831,000383
2015-09-143963963833833,000383
2015-09-1140940938539013,000390
2015-09-034094094094091,000409
2015-09-024034034034031,000403
2015-09-014094094094095,000409
2015-08-314094094094092,000409
2015-08-284064064064062,000406
2015-08-274054064054063,000406
2015-08-263883883883881,000388
2015-08-253803803803802,000380
2015-08-243854083854075,000407
2015-08-213933933933933,000393
2015-08-183963963963961,000396
2015-08-144054054004002,000400
2015-08-133974073974033,000403
2015-08-123984013984014,000401
2015-08-113933933923924,000392
2015-08-103853853853851,000385
2015-08-073853853853851,000385
2015-08-043843843833837,000383
2015-07-293833833833831,000383
2015-07-273943953893894,000389
2015-07-243903913903914,000391
2015-07-223853853853851,000385
2015-07-213893903883883,000388
2015-07-163883883803883,000388
2015-07-153803803803801,000380
2015-07-103793803793802,000380
2015-07-093893893793792,000379
2015-07-073903943903942,000394
2015-07-063893893893892,000389
2015-07-033893893893891,000389
2015-07-023883883883881,000388
2015-07-013803803803801,000380
2015-06-303863863763763,000376
2015-06-293853903843847,000384
2015-06-263873873873872,000387
2015-06-233903903853852,000385
2015-06-223953953953953,000395
2015-06-193953953953951,000395
2015-06-183913913913911,000391
2015-06-163953953953951,000395
2015-06-153953953953952,000395
2015-06-123853853853851,000385
2015-06-113903903823824,000382
2015-06-103863863863861,000386
2015-06-093873953873956,000395
2015-06-053833833833831,000383
2015-06-043833833833831,000383
2015-06-033913913903902,000390
2015-06-023863883863878,000387
2015-06-013843843823822,000382
2015-05-293803803803802,000380
2015-05-283753783753785,000378
2015-05-273723723723721,000372
2015-05-253683683683682,000368
2015-05-223683683683682,000368
2015-05-213723723723722,000372
2015-05-203733733733732,000373
2015-05-1836637236637214,000372
2015-05-153663663663661,000366
2015-05-143623623613612,000361
2015-05-123623623623622,000362
2015-05-113653683623688,000368
2015-05-083563623563629,000362
2015-05-0736036036036020,000360
2015-05-013573573563564,000356
2015-04-283663663563563,000356
2015-04-273603603603601,000360
2015-04-233593593593591,000359
2015-04-223603603593592,000359
2015-04-203613613613611,000361
2015-04-173563563563562,000356
2015-04-163543543543543,000354
2015-04-153553553543545,000354
2015-04-143553553553551,000355
2015-04-133573573543542,000354
2015-04-103573573553554,000355
2015-04-093573573573573,000357
2015-04-083563563563562,000356
2015-04-063603603593593,000359
2015-04-033583583583586,000358
2015-04-023553553553552,000355
2015-04-013563563563562,000356
2015-03-313643643643642,000364
2015-03-303653653653652,000365
2015-03-2736136935936713,000367
2015-03-263914103903905,000390
2015-03-253893903893903,000390
2015-03-243893903893893,000389
2015-03-233863883863882,000388
2015-03-203893893893891,000389
2015-03-193853893843895,000389
2015-03-183833873833876,000387
2015-03-163863863823824,000382
2015-03-123823823813813,000381
2015-03-113853853853851,000385
2015-03-103973973823822,000382
2015-03-093813823813814,000381
2015-03-063803813803813,000381
2015-03-053773773773771,000377
2015-03-043783783773774,000377
2015-03-033783783773774,000377
2015-03-023783783783783,000378
2015-02-273773773773771,000377
2015-02-263763763763765,000376
2015-02-253763763763764,000376
2015-02-233753753753754,000375
2015-02-203753753753751,000375
2015-02-193753753753751,000375
2015-02-183733733733731,000373
2015-02-173733733733731,000373
2015-02-103663663663661,000366
2015-02-093703743703744,000374
2015-02-063733733733731,000373
2015-02-043723723703702,000370
2015-02-033703703703701,000370
2015-02-023733733733731,000373
2015-01-303743743743741,000374
2015-01-273763763763761,000376
2015-01-263683683683682,000368
2015-01-213623623613612,000361
2015-01-203623623623621,000362
2015-01-163613613613611,000361
2015-01-133613613613611,000361
2015-01-093603603603601,000360
2015-01-083603603603601,000360
2015-01-063493663483527,000352
2015-01-053493493493494,000349

分割・併合履歴 : [2013-03-27]1株→2株