1738 (株)NITTOH の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 385 | - | 385 |
2018-12-27 | - | - | - | 385 | - | 385 |
2018-12-26 | - | - | - | 385 | - | 385 |
2018-12-25 | 395 | 395 | 346 | 385 | 4,800 | 385 |
2018-12-21 | 411 | 426 | 411 | 416 | 5,100 | 416 |
2018-12-20 | 475 | 475 | 421 | 435 | 6,000 | 435 |
2018-12-19 | 480 | 480 | 475 | 475 | 300 | 475 |
2018-12-18 | 481 | 484 | 481 | 484 | 1,500 | 484 |
2018-12-17 | - | - | - | 492 | - | 492 |
2018-12-14 | - | - | - | 492 | - | 492 |
2018-12-13 | - | - | - | 492 | - | 492 |
2018-12-12 | 492 | 492 | 492 | 492 | 100 | 492 |
2018-12-11 | 497 | 498 | 497 | 498 | 1,000 | 498 |
2018-12-10 | - | - | - | 496 | - | 496 |
2018-12-07 | 493 | 496 | 493 | 496 | 1,200 | 496 |
2018-12-06 | 494 | 495 | 493 | 495 | 700 | 495 |
2018-12-05 | - | - | - | 496 | - | 496 |
2018-12-04 | - | - | - | 496 | - | 496 |
2018-12-03 | 497 | 498 | 496 | 496 | 600 | 496 |
2018-11-30 | - | - | - | 506 | - | 506 |
2018-11-29 | - | - | - | 506 | - | 506 |
2018-11-28 | - | - | - | 506 | - | 506 |
2018-11-27 | - | - | - | 506 | - | 506 |
2018-11-26 | 506 | 506 | 506 | 506 | 600 | 506 |
2018-11-22 | - | - | - | 506 | - | 506 |
2018-11-21 | 493 | 506 | 493 | 506 | 1,700 | 506 |
2018-11-20 | - | - | - | 508 | - | 508 |
2018-11-19 | - | - | - | 508 | - | 508 |
2018-11-16 | - | - | - | 508 | - | 508 |
2018-11-15 | - | - | - | 508 | - | 508 |
2018-11-14 | 505 | 508 | 505 | 508 | 1,000 | 508 |
2018-11-13 | - | - | - | 505 | - | 505 |
2018-11-12 | - | - | - | 505 | - | 505 |
2018-11-09 | 510 | 510 | 505 | 505 | 1,500 | 505 |
2018-11-08 | 484 | 498 | 484 | 496 | 6,200 | 496 |
2018-11-07 | 506 | 506 | 502 | 502 | 1,100 | 502 |
2018-11-06 | - | - | - | 504 | - | 504 |
2018-11-05 | 512 | 512 | 503 | 504 | 2,300 | 504 |
2018-11-02 | 502 | 512 | 502 | 512 | 200 | 512 |
2018-11-01 | 502 | 502 | 502 | 502 | 200 | 502 |
2018-10-31 | 502 | 502 | 502 | 502 | 100 | 502 |
2018-10-30 | 502 | 502 | 502 | 502 | 100 | 502 |
2018-10-29 | 503 | 503 | 502 | 502 | 800 | 502 |
2018-10-26 | - | - | - | 513 | - | 513 |
2018-10-25 | - | - | - | 516 | - | 516 |
2018-10-24 | 516 | 516 | 516 | 516 | 100 | 516 |
2018-10-23 | - | - | - | 515 | - | 515 |
2018-10-22 | - | - | - | 515 | - | 515 |
2018-10-19 | - | - | - | 515 | - | 515 |
2018-10-18 | 515 | 515 | 515 | 515 | 400 | 515 |
2018-10-17 | 511 | 512 | 511 | 512 | 400 | 512 |
2018-10-16 | - | - | - | 512 | - | 512 |
2018-10-15 | - | - | - | 512 | - | 512 |
2018-10-12 | - | - | - | 512 | - | 512 |
2018-10-11 | 512 | 515 | 512 | 512 | 400 | 512 |
2018-10-10 | - | - | - | 513 | - | 513 |
2018-10-09 | - | - | - | 513 | - | 513 |
2018-10-05 | 513 | 513 | 513 | 513 | 200 | 513 |
2018-10-04 | - | - | - | 513 | - | 513 |
2018-10-03 | 513 | 513 | 513 | 513 | 100 | 513 |
2018-10-02 | 513 | 513 | 513 | 513 | 200 | 513 |
2018-10-01 | 512 | 512 | 512 | 512 | 1,000 | 512 |
2018-09-28 | - | - | - | 518 | - | 518 |
2018-09-27 | - | - | - | 518 | - | 518 |
2018-09-26 | - | - | - | 518 | - | 518 |
2018-09-25 | 542 | 542 | 518 | 518 | 2,100 | 518 |
2018-09-21 | 550 | 550 | 543 | 543 | 1,200 | 543 |
2018-09-20 | - | - | - | 504 | - | 504 |
2018-09-19 | 504 | 504 | 504 | 504 | 100 | 504 |
2018-09-18 | 514 | 514 | 501 | 501 | 1,400 | 501 |
2018-09-14 | 510 | 510 | 504 | 504 | 800 | 504 |
2018-09-13 | 514 | 514 | 514 | 514 | 100 | 514 |
2018-09-12 | 506 | 506 | 500 | 506 | 3,100 | 506 |
2018-09-11 | 505 | 514 | 505 | 507 | 2,600 | 507 |
2018-09-10 | 518 | 518 | 518 | 518 | 100 | 518 |
2018-09-07 | 518 | 518 | 518 | 518 | 600 | 518 |
2018-09-06 | 517 | 517 | 517 | 517 | 300 | 517 |
2018-09-05 | - | - | - | 517 | - | 517 |
2018-09-04 | - | - | - | 517 | - | 517 |
2018-09-03 | 517 | 517 | 517 | 517 | 1,200 | 517 |
2018-08-31 | 514 | 517 | 514 | 517 | 400 | 517 |
2018-08-30 | 513 | 513 | 513 | 513 | 400 | 513 |
2018-08-29 | - | - | - | 503 | - | 503 |
2018-08-28 | 503 | 511 | 503 | 503 | 1,000 | 503 |
2018-08-27 | - | - | - | 503 | - | 503 |
2018-08-24 | 503 | 503 | 503 | 503 | 100 | 503 |
2018-08-23 | - | - | - | 510 | - | 510 |
2018-08-22 | 509 | 510 | 509 | 510 | 300 | 510 |
2018-08-21 | 505 | 505 | 504 | 504 | 1,700 | 504 |
2018-08-20 | 515 | 515 | 505 | 507 | 1,100 | 507 |
2018-08-17 | - | - | - | 505 | - | 505 |
2018-08-16 | 505 | 505 | 505 | 505 | 200 | 505 |
2018-08-15 | 505 | 505 | 505 | 505 | 2,700 | 505 |
2018-08-14 | 515 | 515 | 510 | 510 | 300 | 510 |
2018-08-13 | 518 | 518 | 510 | 511 | 3,300 | 511 |
2018-08-10 | - | - | - | 521 | - | 521 |
2018-08-09 | - | - | - | 521 | - | 521 |
2018-08-08 | - | - | - | 521 | - | 521 |
2018-08-07 | - | - | - | 521 | - | 521 |
2018-08-06 | 520 | 521 | 520 | 521 | 200 | 521 |
2018-08-03 | 530 | 530 | 526 | 526 | 2,100 | 526 |
2018-08-02 | - | - | - | 530 | - | 530 |
2018-08-01 | - | - | - | 530 | - | 530 |
2018-07-31 | 530 | 530 | 530 | 530 | 200 | 530 |
2018-07-30 | 538 | 538 | 533 | 533 | 200 | 533 |
2018-07-27 | - | - | - | 530 | - | 530 |
2018-07-26 | - | - | - | 530 | - | 530 |
2018-07-25 | 528 | 530 | 525 | 530 | 2,500 | 530 |
2018-07-24 | 528 | 528 | 528 | 528 | 200 | 528 |
2018-07-23 | 516 | 516 | 516 | 516 | 700 | 516 |
2018-07-20 | 521 | 521 | 521 | 521 | 200 | 521 |
2018-07-19 | - | - | - | 528 | - | 528 |
2018-07-18 | - | - | - | 528 | - | 528 |
2018-07-17 | 530 | 539 | 528 | 528 | 800 | 528 |
2018-07-13 | 528 | 529 | 528 | 529 | 200 | 529 |
2018-07-12 | - | - | - | 521 | - | 521 |
2018-07-11 | 521 | 521 | 521 | 521 | 300 | 521 |
2018-07-10 | 518 | 521 | 518 | 521 | 1,200 | 521 |
2018-07-09 | 531 | 534 | 512 | 534 | 2,200 | 534 |
2018-07-06 | 522 | 526 | 522 | 526 | 200 | 526 |
2018-07-05 | 507 | 512 | 507 | 512 | 800 | 512 |
2018-07-04 | 520 | 520 | 504 | 507 | 1,700 | 507 |
2018-07-03 | - | - | - | 511 | - | 511 |
2018-07-02 | 521 | 521 | 510 | 511 | 8,400 | 511 |
2018-06-29 | - | - | - | 520 | - | 520 |
2018-06-28 | 520 | 520 | 520 | 520 | 1,300 | 520 |
2018-06-27 | 520 | 520 | 520 | 520 | 100 | 520 |
2018-06-26 | 513 | 522 | 512 | 520 | 6,500 | 520 |
2018-06-25 | 516 | 525 | 513 | 513 | 3,300 | 513 |
2018-06-22 | 520 | 520 | 515 | 516 | 4,900 | 516 |
2018-06-21 | 527 | 533 | 520 | 520 | 5,100 | 520 |
2018-06-20 | 548 | 548 | 520 | 520 | 6,700 | 520 |
2018-06-19 | - | - | - | 531 | - | 531 |
2018-06-18 | 541 | 542 | 530 | 531 | 4,600 | 531 |
2018-06-15 | 553 | 570 | 540 | 540 | 5,300 | 540 |
2018-06-14 | 554 | 555 | 545 | 554 | 21,600 | 554 |
2018-06-13 | - | - | - | 533 | - | 533 |
2018-06-12 | 534 | 534 | 533 | 533 | 800 | 533 |
2018-06-11 | 539 | 546 | 536 | 537 | 2,500 | 537 |
2018-06-08 | - | - | - | 524 | - | 524 |
2018-06-07 | 525 | 545 | 515 | 524 | 4,900 | 524 |
2018-06-06 | - | - | - | 535 | - | 535 |
2018-06-05 | - | - | - | 535 | - | 535 |
2018-06-04 | 540 | 540 | 535 | 535 | 4,000 | 535 |
2018-06-01 | - | - | - | 546 | - | 546 |
2018-05-31 | 560 | 560 | 542 | 546 | 2,300 | 546 |
2018-05-30 | - | - | - | 575 | - | 575 |
2018-05-29 | 575 | 575 | 575 | 575 | 200 | 575 |
2018-05-28 | 578 | 578 | 578 | 578 | 200 | 578 |
2018-05-25 | 574 | 574 | 570 | 570 | 3,000 | 570 |
2018-05-24 | 580 | 580 | 572 | 574 | 4,400 | 574 |
2018-05-23 | - | - | - | 587 | - | 587 |
2018-05-22 | 598 | 598 | 587 | 587 | 2,000 | 587 |
2018-05-21 | 609 | 610 | 591 | 594 | 2,800 | 594 |
2018-05-18 | 619 | 619 | 610 | 610 | 300 | 610 |
2018-05-17 | - | - | - | 610 | - | 610 |
2018-05-16 | 610 | 610 | 610 | 610 | 100 | 610 |
2018-05-15 | - | - | - | 607 | - | 607 |
2018-05-14 | 600 | 608 | 587 | 607 | 3,200 | 607 |
2018-05-11 | 610 | 610 | 610 | 610 | 100 | 610 |
2018-05-10 | 609 | 610 | 585 | 600 | 2,900 | 600 |
2018-05-09 | 619 | 619 | 610 | 610 | 3,300 | 610 |
2018-05-08 | 639 | 639 | 621 | 622 | 2,400 | 622 |
2018-05-07 | 630 | 630 | 630 | 630 | 500 | 630 |
2018-05-02 | - | - | - | 628 | - | 628 |
2018-05-01 | - | - | - | 628 | - | 628 |
2018-04-27 | 634 | 634 | 628 | 628 | 2,100 | 628 |
2018-04-26 | 635 | 635 | 625 | 634 | 700 | 634 |
2018-04-25 | - | - | - | 638 | - | 638 |
2018-04-24 | 638 | 638 | 618 | 638 | 1,500 | 638 |
2018-04-23 | - | - | - | 630 | - | 630 |
2018-04-20 | 630 | 630 | 630 | 630 | 2,900 | 630 |
2018-04-19 | 631 | 631 | 630 | 630 | 3,300 | 630 |
2018-04-18 | 636 | 640 | 635 | 640 | 4,100 | 640 |
2018-04-17 | 655 | 660 | 637 | 637 | 1,700 | 637 |
2018-04-16 | 655 | 655 | 654 | 654 | 700 | 654 |
2018-04-13 | 644 | 652 | 642 | 652 | 400 | 652 |
2018-04-12 | 646 | 651 | 642 | 651 | 2,400 | 651 |
2018-04-11 | 647 | 647 | 646 | 646 | 2,700 | 646 |
2018-04-10 | 670 | 670 | 654 | 655 | 2,600 | 655 |
2018-04-09 | 655 | 655 | 654 | 654 | 1,100 | 654 |
2018-04-06 | 655 | 655 | 655 | 655 | 100 | 655 |
2018-04-04 | 662 | 662 | 654 | 655 | 1,500 | 655 |
2018-04-03 | 662 | 662 | 662 | 662 | 1,800 | 662 |
2018-03-30 | 656 | 656 | 654 | 654 | 400 | 654 |
2018-03-29 | 660 | 665 | 655 | 665 | 1,300 | 665 |
2018-03-28 | 642 | 653 | 642 | 653 | 3,100 | 653 |
2018-03-27 | 710 | 710 | 672 | 702 | 3,700 | 702 |
2018-03-26 | 672 | 672 | 672 | 672 | 200 | 672 |
2018-03-23 | 673 | 673 | 672 | 672 | 400 | 672 |
2018-03-22 | 691 | 691 | 690 | 690 | 1,300 | 690 |
2018-03-20 | 672 | 672 | 670 | 672 | 1,900 | 672 |
2018-03-19 | 679 | 680 | 673 | 673 | 1,700 | 673 |
2018-03-16 | 681 | 681 | 672 | 672 | 300 | 672 |
2018-03-15 | 676 | 676 | 666 | 671 | 600 | 671 |
2018-03-13 | 664 | 667 | 664 | 667 | 700 | 667 |
2018-03-12 | 688 | 688 | 660 | 674 | 2,700 | 674 |
2018-03-09 | 670 | 678 | 662 | 662 | 1,800 | 662 |
2018-03-08 | 669 | 669 | 661 | 661 | 300 | 661 |
2018-03-07 | 660 | 660 | 660 | 660 | 100 | 660 |
2018-03-06 | 677 | 677 | 660 | 660 | 1,000 | 660 |
2018-03-05 | 664 | 665 | 645 | 665 | 2,400 | 665 |
2018-03-02 | 692 | 693 | 653 | 663 | 1,400 | 663 |
2018-03-01 | 675 | 698 | 661 | 661 | 1,900 | 661 |
2018-02-28 | 675 | 675 | 675 | 675 | 1,200 | 675 |
2018-02-27 | 670 | 671 | 665 | 665 | 600 | 665 |
2018-02-26 | 669 | 672 | 669 | 672 | 400 | 672 |
2018-02-23 | 650 | 660 | 650 | 660 | 500 | 660 |
2018-02-22 | 671 | 671 | 670 | 670 | 700 | 670 |
2018-02-20 | 690 | 699 | 665 | 674 | 1,900 | 674 |
2018-02-19 | 666 | 676 | 666 | 675 | 2,500 | 675 |
2018-02-16 | 635 | 668 | 635 | 668 | 1,600 | 668 |
2018-02-15 | 633 | 642 | 632 | 642 | 600 | 642 |
2018-02-14 | 664 | 669 | 626 | 640 | 3,300 | 640 |
2018-02-13 | 660 | 660 | 616 | 636 | 5,500 | 636 |
2018-02-09 | 640 | 650 | 636 | 640 | 3,100 | 640 |
2018-02-08 | 690 | 690 | 674 | 680 | 1,500 | 680 |
2018-02-07 | 681 | 700 | 681 | 690 | 2,300 | 690 |
2018-02-06 | 703 | 704 | 660 | 689 | 7,200 | 689 |
2018-02-05 | 720 | 729 | 714 | 721 | 1,900 | 721 |
2018-02-02 | 720 | 734 | 720 | 734 | 2,000 | 734 |
2018-02-01 | 713 | 723 | 713 | 720 | 400 | 720 |
2018-01-31 | 706 | 709 | 705 | 705 | 500 | 705 |
2018-01-30 | 712 | 712 | 710 | 710 | 400 | 710 |
2018-01-29 | 720 | 726 | 703 | 703 | 4,500 | 703 |
2018-01-26 | 721 | 724 | 720 | 724 | 300 | 724 |
2018-01-25 | 720 | 720 | 719 | 719 | 2,400 | 719 |
2018-01-24 | 719 | 720 | 718 | 719 | 1,500 | 719 |
2018-01-23 | 708 | 720 | 708 | 719 | 900 | 719 |
2018-01-22 | 716 | 725 | 708 | 708 | 2,700 | 708 |
2018-01-19 | 702 | 714 | 701 | 701 | 400 | 701 |
2018-01-18 | 701 | 702 | 701 | 701 | 1,100 | 701 |
2018-01-17 | 705 | 705 | 700 | 700 | 300 | 700 |
2018-01-16 | 720 | 720 | 703 | 705 | 4,300 | 705 |
2018-01-15 | 718 | 720 | 718 | 718 | 1,800 | 718 |
2018-01-12 | 699 | 725 | 698 | 698 | 4,400 | 698 |
2018-01-11 | 709 | 709 | 699 | 699 | 1,500 | 699 |
2018-01-10 | 710 | 710 | 695 | 695 | 2,500 | 695 |
2018-01-09 | 700 | 700 | 696 | 699 | 5,900 | 699 |
2018-01-05 | 698 | 715 | 698 | 700 | 4,700 | 700 |
2018-01-04 | 680 | 700 | 680 | 697 | 2,000 | 697 |
分割・併合履歴 : [2013-03-27]1株→2株