1738 (株)NITTOH の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 411 | 413 | 410 | 410 | 5,000 | 410 |
| 2016-12-27 | 413 | 421 | 413 | 421 | 3,000 | 421 |
| 2016-12-20 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2016-12-19 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2016-12-16 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2016-12-15 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2016-12-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2016-12-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-12-09 | 408 | 408 | 405 | 405 | 2,000 | 405 |
| 2016-12-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-12-07 | 408 | 408 | 400 | 400 | 6,000 | 400 |
| 2016-12-06 | 406 | 408 | 406 | 408 | 3,000 | 408 |
| 2016-12-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-12-01 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2016-11-30 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2016-11-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-11-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-11-21 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2016-11-18 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2016-11-17 | 403 | 403 | 401 | 401 | 2,000 | 401 |
| 2016-11-15 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2016-11-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2016-11-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2016-11-09 | 396 | 399 | 395 | 395 | 3,000 | 395 |
| 2016-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2016-11-04 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2016-11-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2016-11-01 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2016-10-31 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2016-10-26 | 408 | 408 | 400 | 400 | 2,000 | 400 |
| 2016-10-25 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2016-10-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2016-10-19 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2016-10-17 | 403 | 403 | 398 | 398 | 3,000 | 398 |
| 2016-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2016-10-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2016-09-28 | 393 | 400 | 393 | 400 | 3,000 | 400 |
| 2016-09-27 | 399 | 408 | 399 | 408 | 4,000 | 408 |
| 2016-09-26 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2016-09-15 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2016-09-13 | 388 | 388 | 387 | 387 | 2,000 | 387 |
| 2016-09-12 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2016-09-08 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2016-09-07 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2016-09-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2016-09-01 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2016-08-31 | 398 | 398 | 396 | 396 | 2,000 | 396 |
| 2016-08-29 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2016-08-25 | 395 | 399 | 393 | 393 | 4,000 | 393 |
| 2016-08-24 | 393 | 395 | 393 | 395 | 2,000 | 395 |
| 2016-08-22 | 396 | 396 | 387 | 387 | 3,000 | 387 |
| 2016-08-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2016-08-18 | 387 | 387 | 385 | 385 | 3,000 | 385 |
| 2016-08-16 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2016-08-12 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-08-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2016-08-09 | 395 | 395 | 388 | 388 | 6,000 | 388 |
| 2016-08-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2016-08-03 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2016-08-02 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2016-08-01 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2016-07-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2016-07-28 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2016-07-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-07-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2016-07-05 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 2016-07-01 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2016-06-27 | 396 | 397 | 396 | 397 | 2,000 | 397 |
| 2016-06-24 | 393 | 393 | 392 | 392 | 3,000 | 392 |
| 2016-06-17 | 394 | 402 | 394 | 402 | 2,000 | 402 |
| 2016-06-01 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2016-05-24 | 394 | 404 | 394 | 404 | 7,000 | 404 |
| 2016-05-16 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2016-05-13 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2016-05-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2016-05-11 | 405 | 412 | 405 | 405 | 8,000 | 405 |
| 2016-05-10 | 392 | 396 | 392 | 394 | 6,000 | 394 |
| 2016-05-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2016-05-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2016-04-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2016-04-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2016-04-20 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-04-05 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2016-04-04 | 380 | 380 | 376 | 380 | 3,000 | 380 |
| 2016-04-01 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2016-03-29 | 388 | 388 | 381 | 381 | 4,000 | 381 |
| 2016-03-28 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2016-03-25 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 2016-03-24 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2016-03-23 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2016-03-14 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2016-03-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2016-03-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2016-03-04 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-03-01 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-02-29 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-02-24 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2016-02-23 | 383 | 406 | 383 | 385 | 6,000 | 385 |
| 2016-02-22 | 396 | 399 | 396 | 399 | 2,000 | 399 |
| 2016-02-19 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2016-02-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2016-02-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2016-02-12 | 387 | 387 | 371 | 371 | 10,000 | 371 |
| 2016-02-10 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2016-02-09 | 391 | 397 | 391 | 397 | 2,000 | 397 |
| 2016-02-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2016-02-02 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2016-02-01 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2016-01-29 | 409 | 409 | 407 | 407 | 6,000 | 407 |
| 2016-01-28 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2016-01-21 | 389 | 389 | 382 | 382 | 4,000 | 382 |
| 2016-01-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2016-01-19 | 390 | 410 | 390 | 410 | 4,000 | 410 |
| 2016-01-18 | 394 | 394 | 391 | 391 | 2,000 | 391 |
| 2016-01-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2016-01-13 | 409 | 411 | 409 | 411 | 2,000 | 411 |
| 2016-01-05 | 411 | 411 | 411 | 411 | 2,000 | 411 |
分割・併合履歴 ： [2013-03-27]1株→2株
