1738 (株)NITTOH の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	680	680	680	680	100	680
2017-12-28	683	684	680	680	1,400	680
2017-12-27	683	683	683	683	100	683
2017-12-26	695	695	682	683	2,900	683
2017-12-25	693	693	690	690	1,500	690
2017-12-22	692	693	690	693	1,300	693
2017-12-21	693	693	693	693	500	693
2017-12-20	695	695	695	695	400	695
2017-12-19	700	700	691	691	1,400	691
2017-12-18	680	700	680	700	1,300	700
2017-12-15	676	680	676	680	2,000	680
2017-12-14	691	695	691	695	200	695
2017-12-13	690	691	690	691	300	691
2017-12-12	692	692	691	691	1,200	691
2017-12-11	699	700	699	700	500	700
2017-12-08	691	699	691	699	300	699
2017-12-06	706	706	690	699	5,400	699
2017-12-05	699	700	699	699	1,200	699
2017-12-04	690	700	690	690	1,900	690
2017-12-01	677	700	677	690	4,800	690
2017-11-30	675	677	675	677	3,200	677
2017-11-29	673	673	673	673	500	673
2017-11-28	661	661	661	661	200	661
2017-11-27	660	665	655	660	2,100	660
2017-11-24	660	670	660	660	1,800	660
2017-11-22	649	660	649	660	1,300	660
2017-11-21	640	649	640	649	1,300	649
2017-11-20	645	650	645	650	600	650
2017-11-17	646	646	645	645	600	645
2017-11-16	660	660	660	660	1,000	660
2017-11-15	664	666	660	666	4,200	666
2017-11-13	646	659	640	659	2,200	659
2017-11-10	660	665	641	665	4,800	665
2017-11-09	659	659	650	653	1,100	653
2017-11-08	657	657	643	643	4,600	643
2017-11-07	659	659	659	659	100	659
2017-11-06	639	643	639	643	1,700	643
2017-11-02	640	640	630	639	1,700	639
2017-11-01	635	635	632	632	1,500	632
2017-10-31	635	635	633	635	1,300	635
2017-10-30	665	665	637	637	500	637
2017-10-27	635	635	635	635	100	635
2017-10-26	635	639	620	635	500	635
2017-10-25	630	630	615	615	3,900	615
2017-10-24	676	676	626	638	6,600	638
2017-10-23	679	679	645	674	3,200	674
2017-10-20	630	630	629	629	600	629
2017-10-19	626	630	626	630	3,300	630
2017-10-18	629	629	626	626	600	626
2017-10-17	600	625	600	620	4,200	620
2017-10-16	600	600	600	600	700	600
2017-10-13	590	590	590	590	100	590
2017-10-12	590	590	590	590	1,700	590
2017-10-11	597	600	578	600	6,000	600
2017-10-10	597	597	572	597	900	597
2017-10-06	594	594	594	594	200	594
2017-10-05	597	597	570	596	1,900	596
2017-10-04	574	575	574	575	6,200	575
2017-10-03	555	574	552	574	7,800	574
2017-10-02	570	570	551	570	2,600	570
2017-09-28	536	570	536	570	5,000	570
2017-09-27	540	540	540	540	2,000	540
2017-09-26	570	570	570	570	3,000	570
2017-09-25	570	570	570	570	1,000	570
2017-09-21	549	570	549	570	4,000	570
2017-09-20	531	545	531	545	3,000	545
2017-09-19	525	543	525	543	9,000	543
2017-09-15	525	534	524	524	3,000	524
2017-09-14	529	529	529	529	2,000	529
2017-09-13	527	527	527	527	2,000	527
2017-09-12	527	527	527	527	1,000	527
2017-09-11	527	527	527	527	2,000	527
2017-09-08	520	528	520	528	2,000	528
2017-09-07	519	519	519	519	1,000	519
2017-09-05	530	530	500	510	9,000	510
2017-09-04	530	530	530	530	1,000	530
2017-08-31	515	525	515	525	3,000	525
2017-08-29	520	520	515	515	4,000	515
2017-08-28	529	530	522	522	6,000	522
2017-08-25	528	528	523	523	2,000	523
2017-08-23	522	522	522	522	1,000	522
2017-08-21	522	522	522	522	2,000	522
2017-08-18	530	530	530	530	1,000	530
2017-08-16	530	530	520	520	3,000	520
2017-08-14	530	530	530	530	2,000	530
2017-08-09	523	530	523	530	3,000	530
2017-08-08	523	523	523	523	1,000	523
2017-08-07	543	543	543	543	2,000	543
2017-08-03	535	536	535	535	8,000	535
2017-08-02	535	535	535	535	1,000	535
2017-08-01	535	535	535	535	1,000	535
2017-07-28	517	517	517	517	2,000	517
2017-07-27	524	525	524	525	4,000	525
2017-07-24	516	516	516	516	1,000	516
2017-07-21	534	535	516	516	4,000	516
2017-07-19	515	515	515	515	1,000	515
2017-07-18	515	517	515	515	10,000	515
2017-07-12	517	517	515	515	6,000	515
2017-07-11	535	538	527	527	3,000	527
2017-07-10	525	525	525	525	2,000	525
2017-07-07	515	515	515	515	1,000	515
2017-07-06	525	525	515	515	6,000	515
2017-07-05	518	545	511	515	14,000	515
2017-07-04	505	528	505	508	5,000	508
2017-06-29	497	500	497	497	5,000	497
2017-06-28	499	499	499	499	1,000	499
2017-06-27	486	488	486	487	3,000	487
2017-06-26	495	495	495	495	1,000	495
2017-06-23	498	499	498	499	3,000	499
2017-06-21	498	498	498	498	1,000	498
2017-06-20	494	497	494	497	2,000	497
2017-06-19	493	495	493	495	3,000	495
2017-06-16	486	493	486	493	2,000	493
2017-06-15	480	480	480	480	1,000	480
2017-06-14	478	478	478	478	1,000	478
2017-06-13	475	490	475	490	2,000	490
2017-06-12	465	470	465	470	6,000	470
2017-06-08	465	465	452	452	2,000	452
2017-06-02	458	458	458	458	1,000	458
2017-06-01	459	460	459	460	3,000	460
2017-05-31	444	459	443	459	10,000	459
2017-05-30	440	440	440	440	1,000	440
2017-05-29	440	440	436	436	2,000	436
2017-05-26	445	445	433	433	5,000	433
2017-05-25	441	444	441	444	3,000	444
2017-05-23	435	435	435	435	1,000	435
2017-05-22	435	435	435	435	1,000	435
2017-05-19	435	440	435	440	3,000	440
2017-05-18	435	435	435	435	1,000	435
2017-05-17	440	440	440	440	2,000	440
2017-05-16	441	441	441	441	1,000	441
2017-05-15	435	441	435	441	2,000	441
2017-05-12	437	437	435	435	2,000	435
2017-05-11	436	436	436	436	2,000	436
2017-05-10	433	439	430	439	14,000	439
2017-05-09	417	433	417	433	9,000	433
2017-05-02	417	417	417	417	1,000	417
2017-04-25	412	412	412	412	1,000	412
2017-04-24	410	412	410	412	2,000	412
2017-04-21	409	409	409	409	1,000	409
2017-04-19	405	405	405	405	1,000	405
2017-04-17	405	405	405	405	2,000	405
2017-04-14	407	407	407	407	1,000	407
2017-04-11	410	410	408	408	4,000	408
2017-04-05	410	410	410	410	1,000	410
2017-04-04	410	410	410	410	2,000	410
2017-04-03	415	415	411	411	6,000	411
2017-03-31	415	415	415	415	1,000	415
2017-03-30	420	420	415	415	2,000	415
2017-03-29	403	420	403	420	13,000	420
2017-03-28	430	439	430	439	4,000	439
2017-03-27	430	430	430	430	3,000	430
2017-03-24	431	431	430	430	4,000	430
2017-03-22	430	430	430	430	2,000	430
2017-03-21	425	430	424	430	9,000	430
2017-03-17	424	424	424	424	2,000	424
2017-03-15	420	420	420	420	2,000	420
2017-03-14	423	423	420	420	2,000	420
2017-03-13	418	418	418	418	1,000	418
2017-03-06	419	419	416	416	2,000	416
2017-03-02	419	419	419	419	1,000	419
2017-03-01	415	415	415	415	3,000	415
2017-02-28	419	419	415	415	2,000	415
2017-02-27	419	419	419	419	2,000	419
2017-02-24	415	415	410	414	4,000	414
2017-02-23	416	416	408	408	2,000	408
2017-02-22	414	415	414	415	2,000	415
2017-02-21	406	414	406	414	9,000	414
2017-02-20	408	412	408	412	3,000	412
2017-02-17	408	408	408	408	1,000	408
2017-02-16	408	408	408	408	1,000	408
2017-02-15	408	408	408	408	2,000	408
2017-02-14	410	411	409	411	5,000	411
2017-02-13	407	407	407	407	2,000	407
2017-02-10	409	411	407	408	9,000	408
2017-02-09	416	416	410	410	6,000	410
2017-02-07	410	410	410	410	3,000	410
2017-02-06	411	411	411	411	1,000	411
2017-02-02	412	412	412	412	1,000	412
2017-02-01	412	417	412	417	4,000	417
2017-01-30	412	412	412	412	4,000	412
2017-01-27	416	416	416	416	1,000	416
2017-01-23	412	412	412	412	2,000	412
2017-01-19	417	417	417	417	1,000	417
2017-01-18	414	414	413	413	7,000	413
2017-01-17	418	418	418	418	1,000	418
2017-01-16	413	413	413	413	1,000	413
2017-01-13	417	418	417	418	2,000	418
2017-01-12	415	415	415	415	1,000	415
2017-01-11	413	415	413	415	3,000	415
2017-01-10	418	418	418	418	1,000	418
2017-01-06	420	420	419	419	2,000	419
2017-01-05	415	415	410	410	6,000	410
2017-01-04	410	410	410	410	1,000	410

分割・併合履歴： [2013-03-27]1株→2株