1738 (株)NITTOH の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 469 | - | 469 |
| 2022-12-29 | - | - | - | 469 | - | 469 |
| 2022-12-28 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2022-12-27 | 468 | 468 | 460 | 461 | 3,300 | 461 |
| 2022-12-26 | 455 | 462 | 455 | 460 | 1,400 | 460 |
| 2022-12-23 | 456 | 456 | 451 | 451 | 1,100 | 451 |
| 2022-12-22 | - | - | - | 456 | - | 456 |
| 2022-12-21 | 458 | 459 | 456 | 456 | 1,700 | 456 |
| 2022-12-20 | 475 | 483 | 475 | 482 | 1,300 | 482 |
| 2022-12-19 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2022-12-16 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2022-12-15 | - | - | - | 462 | - | 462 |
| 2022-12-14 | 462 | 462 | 462 | 462 | 300 | 462 |
| 2022-12-13 | - | - | - | 462 | - | 462 |
| 2022-12-12 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2022-12-09 | 474 | 474 | 474 | 474 | 300 | 474 |
| 2022-12-08 | - | - | - | 475 | - | 475 |
| 2022-12-07 | - | - | - | 475 | - | 475 |
| 2022-12-06 | - | - | - | 475 | - | 475 |
| 2022-12-05 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2022-12-02 | 475 | 475 | 475 | 475 | 800 | 475 |
| 2022-12-01 | 466 | 479 | 464 | 475 | 1,400 | 475 |
| 2022-11-30 | - | - | - | 464 | - | 464 |
| 2022-11-29 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2022-11-28 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-11-25 | - | - | - | 477 | - | 477 |
| 2022-11-24 | 479 | 479 | 477 | 477 | 2,800 | 477 |
| 2022-11-22 | - | - | - | 479 | - | 479 |
| 2022-11-21 | 459 | 479 | 459 | 479 | 3,100 | 479 |
| 2022-11-18 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-11-17 | 447 | 450 | 447 | 450 | 1,400 | 450 |
| 2022-11-16 | 452 | 455 | 452 | 455 | 2,600 | 455 |
| 2022-11-15 | - | - | - | 455 | - | 455 |
| 2022-11-14 | 450 | 455 | 450 | 455 | 1,200 | 455 |
| 2022-11-11 | 448 | 457 | 444 | 457 | 2,500 | 457 |
| 2022-11-10 | 447 | 447 | 447 | 447 | 700 | 447 |
| 2022-11-09 | 448 | 456 | 448 | 456 | 3,400 | 456 |
| 2022-11-08 | 465 | 465 | 450 | 450 | 2,900 | 450 |
| 2022-11-07 | 465 | 473 | 465 | 465 | 2,900 | 465 |
| 2022-11-04 | - | - | - | 465 | - | 465 |
| 2022-11-02 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2022-11-01 | 468 | 468 | 468 | 468 | 1,200 | 468 |
| 2022-10-31 | 475 | 475 | 455 | 468 | 2,200 | 468 |
| 2022-10-28 | 475 | 475 | 474 | 475 | 800 | 475 |
| 2022-10-27 | 460 | 467 | 460 | 467 | 500 | 467 |
| 2022-10-26 | 458 | 461 | 456 | 456 | 1,600 | 456 |
| 2022-10-25 | 468 | 469 | 453 | 458 | 3,300 | 458 |
| 2022-10-24 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2022-10-21 | 464 | 470 | 464 | 470 | 1,300 | 470 |
| 2022-10-20 | - | - | - | 480 | - | 480 |
| 2022-10-19 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2022-10-18 | 477 | 489 | 477 | 489 | 700 | 489 |
| 2022-10-17 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2022-10-14 | 470 | 483 | 470 | 483 | 400 | 483 |
| 2022-10-13 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2022-10-12 | - | - | - | 486 | - | 486 |
| 2022-10-11 | - | - | - | 486 | - | 486 |
| 2022-10-07 | - | - | - | 486 | - | 486 |
| 2022-10-06 | 471 | 486 | 471 | 486 | 900 | 486 |
| 2022-10-05 | 477 | 480 | 471 | 480 | 400 | 480 |
| 2022-10-04 | 476 | 483 | 475 | 475 | 3,500 | 475 |
| 2022-10-03 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2022-09-30 | 486 | 486 | 470 | 470 | 300 | 470 |
| 2022-09-29 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2022-09-28 | 493 | 493 | 460 | 460 | 1,200 | 460 |
| 2022-09-27 | 477 | 477 | 477 | 477 | 100 | 477 |
| 2022-09-26 | 488 | 488 | 476 | 488 | 400 | 488 |
| 2022-09-22 | 494 | 494 | 490 | 490 | 900 | 490 |
| 2022-09-21 | 496 | 496 | 494 | 496 | 600 | 496 |
| 2022-09-20 | 481 | 497 | 476 | 497 | 400 | 497 |
| 2022-09-16 | 497 | 497 | 497 | 497 | 200 | 497 |
| 2022-09-15 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2022-09-14 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2022-09-13 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2022-09-12 | 470 | 498 | 470 | 474 | 3,700 | 474 |
| 2022-09-09 | - | - | - | 478 | - | 478 |
| 2022-09-08 | 476 | 478 | 476 | 478 | 300 | 478 |
| 2022-09-07 | 468 | 468 | 468 | 468 | 700 | 468 |
| 2022-09-06 | - | - | - | 468 | - | 468 |
| 2022-09-05 | 488 | 488 | 468 | 468 | 400 | 468 |
| 2022-09-02 | 478 | 479 | 478 | 479 | 600 | 479 |
| 2022-09-01 | 469 | 469 | 468 | 468 | 1,900 | 468 |
| 2022-08-31 | 480 | 480 | 467 | 468 | 600 | 468 |
| 2022-08-30 | 483 | 483 | 483 | 483 | 300 | 483 |
| 2022-08-29 | 461 | 477 | 461 | 477 | 900 | 477 |
| 2022-08-26 | 475 | 475 | 467 | 467 | 400 | 467 |
| 2022-08-25 | 467 | 468 | 467 | 468 | 1,700 | 468 |
| 2022-08-24 | 485 | 488 | 480 | 480 | 600 | 480 |
| 2022-08-23 | 484 | 490 | 481 | 490 | 1,700 | 490 |
| 2022-08-22 | 480 | 482 | 480 | 481 | 800 | 481 |
| 2022-08-19 | 470 | 480 | 462 | 474 | 2,200 | 474 |
| 2022-08-18 | 489 | 489 | 460 | 467 | 5,100 | 467 |
| 2022-08-17 | 490 | 498 | 470 | 489 | 7,500 | 489 |
| 2022-08-16 | 460 | 500 | 460 | 500 | 23,400 | 500 |
| 2022-08-15 | 435 | 445 | 435 | 445 | 8,200 | 445 |
| 2022-08-12 | 442 | 442 | 440 | 440 | 900 | 440 |
| 2022-08-10 | 452 | 452 | 448 | 448 | 2,700 | 448 |
| 2022-08-09 | 459 | 460 | 459 | 460 | 600 | 460 |
| 2022-08-08 | 460 | 460 | 450 | 458 | 900 | 458 |
| 2022-08-05 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2022-08-04 | 458 | 459 | 458 | 459 | 400 | 459 |
| 2022-08-03 | - | - | - | 450 | - | 450 |
| 2022-08-02 | 459 | 459 | 450 | 450 | 4,800 | 450 |
| 2022-08-01 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2022-07-29 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-07-28 | 447 | 448 | 447 | 448 | 700 | 448 |
| 2022-07-27 | 460 | 460 | 455 | 455 | 700 | 455 |
| 2022-07-26 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2022-07-25 | 450 | 450 | 448 | 450 | 1,700 | 450 |
| 2022-07-22 | - | - | - | 440 | - | 440 |
| 2022-07-21 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2022-07-20 | 440 | 440 | 440 | 440 | 800 | 440 |
| 2022-07-19 | - | - | - | 435 | - | 435 |
| 2022-07-15 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2022-07-14 | - | - | - | 427 | - | 427 |
| 2022-07-13 | - | - | - | 427 | - | 427 |
| 2022-07-12 | - | - | - | 427 | - | 427 |
| 2022-07-11 | 427 | 427 | 427 | 427 | 200 | 427 |
| 2022-07-08 | 435 | 437 | 426 | 426 | 1,100 | 426 |
| 2022-07-07 | 427 | 427 | 427 | 427 | 300 | 427 |
| 2022-07-06 | 427 | 427 | 427 | 427 | 100 | 427 |
| 2022-07-05 | 426 | 426 | 423 | 423 | 1,500 | 423 |
| 2022-07-04 | - | - | - | 439 | - | 439 |
| 2022-07-01 | 439 | 442 | 439 | 439 | 5,900 | 439 |
| 2022-06-30 | - | - | - | 439 | - | 439 |
| 2022-06-29 | - | - | - | 439 | - | 439 |
| 2022-06-28 | - | - | - | 439 | - | 439 |
| 2022-06-27 | 428 | 439 | 428 | 439 | 2,000 | 439 |
| 2022-06-24 | 421 | 428 | 421 | 428 | 400 | 428 |
| 2022-06-23 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2022-06-22 | - | - | - | 429 | - | 429 |
| 2022-06-21 | - | - | - | 429 | - | 429 |
| 2022-06-20 | 429 | 430 | 429 | 429 | 1,700 | 429 |
| 2022-06-17 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2022-06-16 | 423 | 423 | 423 | 423 | 100 | 423 |
| 2022-06-15 | - | - | - | 415 | - | 415 |
| 2022-06-14 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2022-06-13 | 428 | 428 | 424 | 424 | 1,000 | 424 |
| 2022-06-10 | - | - | - | 428 | - | 428 |
| 2022-06-09 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2022-06-08 | 432 | 432 | 422 | 422 | 1,300 | 422 |
| 2022-06-07 | - | - | - | 428 | - | 428 |
| 2022-06-06 | 428 | 428 | 428 | 428 | 300 | 428 |
| 2022-06-03 | 417 | 420 | 413 | 420 | 500 | 420 |
| 2022-06-02 | 430 | 430 | 430 | 430 | 1,200 | 430 |
| 2022-06-01 | 416 | 430 | 415 | 430 | 2,300 | 430 |
| 2022-05-31 | 408 | 416 | 408 | 416 | 1,600 | 416 |
| 2022-05-30 | 407 | 414 | 407 | 412 | 3,000 | 412 |
| 2022-05-27 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2022-05-26 | 405 | 407 | 405 | 407 | 800 | 407 |
| 2022-05-25 | 404 | 404 | 401 | 401 | 1,200 | 401 |
| 2022-05-24 | 409 | 415 | 399 | 412 | 5,600 | 412 |
| 2022-05-23 | 407 | 407 | 398 | 398 | 3,900 | 398 |
| 2022-05-20 | 407 | 411 | 397 | 405 | 5,300 | 405 |
| 2022-05-19 | 424 | 424 | 401 | 405 | 6,400 | 405 |
| 2022-05-18 | 413 | 415 | 413 | 415 | 2,400 | 415 |
| 2022-05-17 | 432 | 432 | 412 | 412 | 4,300 | 412 |
| 2022-05-16 | 430 | 431 | 424 | 424 | 4,800 | 424 |
| 2022-05-13 | 430 | 430 | 427 | 430 | 1,000 | 430 |
| 2022-05-12 | 440 | 440 | 428 | 430 | 7,300 | 430 |
| 2022-05-11 | 440 | 440 | 438 | 438 | 1,300 | 438 |
| 2022-05-10 | 439 | 450 | 428 | 445 | 21,300 | 445 |
| 2022-05-09 | 445 | 445 | 438 | 439 | 3,600 | 439 |
| 2022-05-06 | 445 | 445 | 444 | 445 | 3,400 | 445 |
| 2022-05-02 | 447 | 447 | 445 | 445 | 1,700 | 445 |
| 2022-04-28 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2022-04-27 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2022-04-26 | 447 | 447 | 446 | 446 | 1,900 | 446 |
| 2022-04-25 | 447 | 447 | 446 | 447 | 400 | 447 |
| 2022-04-22 | 450 | 450 | 446 | 447 | 1,200 | 447 |
| 2022-04-21 | 455 | 457 | 452 | 452 | 500 | 452 |
| 2022-04-20 | 454 | 454 | 452 | 452 | 300 | 452 |
| 2022-04-19 | 458 | 458 | 450 | 450 | 700 | 450 |
| 2022-04-18 | - | - | - | 457 | - | 457 |
| 2022-04-15 | 457 | 457 | 457 | 457 | 500 | 457 |
| 2022-04-14 | 459 | 459 | 459 | 459 | 600 | 459 |
| 2022-04-13 | 461 | 462 | 451 | 452 | 1,900 | 452 |
| 2022-04-12 | 463 | 463 | 463 | 463 | 100 | 463 |
| 2022-04-11 | 458 | 459 | 458 | 459 | 1,200 | 459 |
| 2022-04-08 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2022-04-07 | 453 | 473 | 453 | 465 | 1,200 | 465 |
| 2022-04-06 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2022-04-05 | 466 | 466 | 460 | 460 | 2,100 | 460 |
| 2022-04-04 | 463 | 465 | 463 | 465 | 200 | 465 |
| 2022-04-01 | 460 | 463 | 460 | 463 | 900 | 463 |
| 2022-03-31 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-03-30 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2022-03-29 | 456 | 456 | 455 | 456 | 400 | 456 |
| 2022-03-28 | 456 | 456 | 456 | 456 | 1,300 | 456 |
| 2022-03-25 | 458 | 458 | 456 | 456 | 200 | 456 |
| 2022-03-24 | 454 | 460 | 454 | 460 | 2,300 | 460 |
| 2022-03-23 | 460 | 460 | 454 | 454 | 200 | 454 |
| 2022-03-22 | 456 | 461 | 456 | 461 | 200 | 461 |
| 2022-03-18 | 454 | 455 | 454 | 455 | 600 | 455 |
| 2022-03-17 | 453 | 464 | 453 | 464 | 500 | 464 |
| 2022-03-16 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2022-03-15 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2022-03-14 | 457 | 457 | 455 | 456 | 500 | 456 |
| 2022-03-11 | 461 | 465 | 461 | 465 | 400 | 465 |
| 2022-03-10 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2022-03-09 | 449 | 453 | 449 | 453 | 400 | 453 |
| 2022-03-08 | 451 | 451 | 449 | 449 | 500 | 449 |
| 2022-03-07 | 451 | 465 | 449 | 465 | 2,100 | 465 |
| 2022-03-04 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2022-03-03 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2022-03-02 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2022-03-01 | 454 | 464 | 454 | 454 | 4,100 | 454 |
| 2022-02-28 | 453 | 454 | 453 | 454 | 400 | 454 |
| 2022-02-25 | 450 | 450 | 449 | 449 | 400 | 449 |
| 2022-02-24 | 452 | 452 | 450 | 450 | 300 | 450 |
| 2022-02-22 | 452 | 452 | 452 | 452 | 100 | 452 |
| 2022-02-21 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2022-02-18 | 452 | 454 | 452 | 454 | 200 | 454 |
| 2022-02-17 | 455 | 455 | 454 | 454 | 300 | 454 |
| 2022-02-16 | 456 | 456 | 455 | 455 | 300 | 455 |
| 2022-02-15 | 449 | 457 | 449 | 457 | 600 | 457 |
| 2022-02-14 | 453 | 453 | 452 | 452 | 1,200 | 452 |
| 2022-02-10 | 453 | 453 | 451 | 453 | 3,200 | 453 |
| 2022-02-09 | 451 | 453 | 451 | 453 | 200 | 453 |
| 2022-02-08 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2022-02-07 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2022-02-04 | 450 | 459 | 443 | 451 | 400 | 451 |
| 2022-02-03 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2022-02-02 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2022-02-01 | 445 | 450 | 445 | 450 | 500 | 450 |
| 2022-01-31 | 445 | 449 | 445 | 445 | 400 | 445 |
| 2022-01-28 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2022-01-27 | 444 | 450 | 444 | 450 | 500 | 450 |
| 2022-01-26 | 446 | 446 | 446 | 446 | 300 | 446 |
| 2022-01-25 | 453 | 453 | 448 | 448 | 1,600 | 448 |
| 2022-01-24 | 463 | 463 | 455 | 455 | 300 | 455 |
| 2022-01-21 | 460 | 460 | 457 | 460 | 700 | 460 |
| 2022-01-20 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-01-19 | 461 | 470 | 461 | 469 | 400 | 469 |
| 2022-01-18 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2022-01-17 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2022-01-14 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2022-01-13 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-01-12 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2022-01-11 | 461 | 465 | 461 | 465 | 200 | 465 |
| 2022-01-07 | 476 | 476 | 476 | 476 | 100 | 476 |
| 2022-01-06 | 478 | 478 | 478 | 478 | 4,900 | 478 |
| 2022-01-05 | 461 | 470 | 461 | 470 | 200 | 470 |
| 2022-01-04 | 460 | 460 | 459 | 460 | 300 | 460 |
分割・併合履歴 ： [2013-03-27]1株→2株
