1738 (株)NITTOH の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	531	539	531	535	1,800	535
2023-12-28	530	530	525	525	400	525
2023-12-27	527	530	520	530	1,600	530
2023-12-26	519	537	519	537	2,200	537
2023-12-25	523	526	515	519	3,300	519
2023-12-22	527	535	519	520	1,400	520
2023-12-21	528	528	528	528	300	528
2023-12-20	532	537	528	528	1,300	528
2023-12-19	533	534	533	534	200	534
2023-12-18	-	-	-	525	-	525
2023-12-15	527	527	525	525	500	525
2023-12-14	-	-	-	536	-	536
2023-12-13	535	536	535	536	600	536
2023-12-12	535	535	535	535	300	535
2023-12-11	524	534	521	526	1,200	526
2023-12-08	532	532	522	522	1,100	522
2023-12-07	540	540	531	532	400	532
2023-12-06	543	544	530	530	1,300	530
2023-12-05	542	543	539	539	300	539
2023-12-04	543	543	535	535	1,500	535
2023-12-01	533	535	533	535	1,600	535
2023-11-30	533	533	533	533	100	533
2023-11-29	524	530	524	530	1,600	530
2023-11-28	535	535	524	532	1,500	532
2023-11-27	536	537	529	529	700	529
2023-11-24	537	537	531	531	600	531
2023-11-22	528	528	528	528	100	528
2023-11-21	528	535	528	532	400	532
2023-11-20	524	533	524	527	1,600	527
2023-11-17	530	530	530	530	100	530
2023-11-16	530	536	530	530	1,200	530
2023-11-15	531	531	522	530	400	530
2023-11-14	533	533	529	529	300	529
2023-11-13	526	526	525	525	200	525
2023-11-10	526	536	525	535	2,500	535
2023-11-09	512	541	512	541	1,900	541
2023-11-08	525	525	514	514	300	514
2023-11-07	511	528	511	525	2,000	525
2023-11-06	528	528	521	521	1,400	521
2023-11-02	-	-	-	525	-	525
2023-11-01	-	-	-	524	-	524
2023-10-31	-	-	-	524	-	524
2023-10-30	524	524	524	524	100	524
2023-10-27	519	524	519	524	300	524
2023-10-26	514	524	514	524	200	524
2023-10-25	517	525	517	519	600	519
2023-10-24	514	520	512	516	1,700	516
2023-10-23	544	544	514	514	4,700	514
2023-10-20	540	540	536	538	900	538
2023-10-19	539	540	528	540	900	540
2023-10-18	531	531	531	531	100	531
2023-10-17	-	-	-	542	-	542
2023-10-16	542	542	542	542	400	542
2023-10-13	524	538	524	538	300	538
2023-10-12	-	-	-	539	-	539
2023-10-11	-	-	-	539	-	539
2023-10-10	523	539	523	539	200	539
2023-10-06	533	533	527	527	200	527
2023-10-05	540	540	520	523	1,800	523
2023-10-04	520	539	500	539	3,200	539
2023-10-03	545	545	540	540	600	540
2023-10-02	540	565	540	540	3,600	540
2023-09-29	533	540	533	540	300	540
2023-09-28	542	542	542	542	200	542
2023-09-27	543	543	532	532	2,300	532
2023-09-26	545	547	535	537	2,100	537
2023-09-25	540	547	536	547	1,400	547
2023-09-22	540	540	540	540	200	540
2023-09-21	544	544	531	544	800	544
2023-09-20	534	550	534	550	3,500	550
2023-09-19	525	525	524	525	1,700	525
2023-09-15	538	538	525	527	2,800	527
2023-09-14	528	528	526	528	5,200	528
2023-09-13	-	-	-	540	-	540
2023-09-12	544	544	540	540	800	540
2023-09-11	544	544	534	534	1,300	534
2023-09-08	545	545	534	534	300	534
2023-09-07	520	549	520	549	3,600	549
2023-09-06	-	-	-	520	-	520
2023-09-05	523	523	520	522	1,000	522
2023-09-04	530	533	518	533	2,300	533
2023-09-01	525	550	515	550	4,100	550
2023-08-31	515	525	515	515	1,900	515
2023-08-30	519	519	519	519	1,100	519
2023-08-29	513	519	513	519	2,200	519
2023-08-28	504	510	504	510	1,900	510
2023-08-25	-	-	-	502	-	502
2023-08-24	505	505	503	503	1,100	503
2023-08-23	505	505	500	505	1,300	505
2023-08-22	505	505	505	505	200	505
2023-08-21	500	506	500	506	1,000	506
2023-08-18	503	503	497	497	2,200	497
2023-08-17	503	520	500	507	800	507
2023-08-16	508	510	504	510	1,300	510
2023-08-15	501	524	501	524	1,800	524
2023-08-14	500	501	499	501	1,300	501
2023-08-10	496	501	496	499	3,500	499
2023-08-09	495	495	490	492	1,500	492
2023-08-08	-	-	-	495	-	495
2023-08-07	485	495	485	495	1,200	495
2023-08-04	-	-	-	483	-	483
2023-08-03	486	486	485	485	200	485
2023-08-02	483	485	483	485	200	485
2023-08-01	496	496	480	482	6,300	482
2023-07-31	488	496	488	496	600	496
2023-07-28	488	488	486	486	600	486
2023-07-27	489	489	489	489	100	489
2023-07-26	486	489	482	489	700	489
2023-07-25	490	490	490	490	100	490
2023-07-24	490	495	490	495	300	495
2023-07-21	491	491	489	489	600	489
2023-07-20	490	490	490	490	100	490
2023-07-19	489	489	489	489	200	489
2023-07-18	497	497	497	497	700	497
2023-07-14	-	-	-	497	-	497
2023-07-13	489	497	488	497	1,200	497
2023-07-12	491	491	488	488	900	488
2023-07-11	495	496	495	496	1,100	496
2023-07-10	-	-	-	495	-	495
2023-07-07	493	495	485	495	400	495
2023-07-06	496	496	496	496	100	496
2023-07-05	491	495	491	495	300	495
2023-07-04	496	496	486	496	1,100	496
2023-07-03	490	494	488	488	4,600	488
2023-06-30	490	491	490	490	800	490
2023-06-29	493	494	490	490	1,300	490
2023-06-28	490	490	490	490	100	490
2023-06-27	490	490	490	490	100	490
2023-06-26	490	490	490	490	100	490
2023-06-23	-	-	-	490	-	490
2023-06-22	490	495	487	490	1,300	490
2023-06-21	488	489	488	489	800	489
2023-06-20	480	481	480	481	1,300	481
2023-06-19	489	489	471	478	1,600	478
2023-06-16	481	481	481	481	100	481
2023-06-15	-	-	-	480	-	480
2023-06-14	475	480	470	480	2,500	480
2023-06-13	476	476	471	475	2,800	475
2023-06-12	475	477	470	470	2,200	470
2023-06-09	477	477	477	477	100	477
2023-06-08	483	483	478	478	300	478
2023-06-07	482	482	482	482	300	482
2023-06-06	479	479	479	479	200	479
2023-06-05	484	484	479	479	3,700	479
2023-06-02	481	481	481	481	200	481
2023-06-01	-	-	-	472	-	472
2023-05-31	481	481	472	472	300	472
2023-05-30	487	487	483	483	1,100	483
2023-05-29	482	488	481	488	1,300	488
2023-05-26	472	480	471	471	2,900	471
2023-05-25	-	-	-	476	-	476
2023-05-24	476	476	476	476	100	476
2023-05-23	480	484	480	484	300	484
2023-05-22	-	-	-	485	-	485
2023-05-19	472	485	472	485	600	485
2023-05-18	474	487	465	487	4,700	487
2023-05-17	470	476	470	476	1,200	476
2023-05-16	480	480	476	478	500	478
2023-05-15	486	490	486	490	200	490
2023-05-12	490	491	488	488	1,600	488
2023-05-11	499	499	475	491	5,400	491
2023-05-10	493	500	492	492	7,200	492
2023-05-09	483	498	483	485	6,400	485
2023-05-08	474	482	474	482	2,700	482
2023-05-02	478	478	470	475	2,000	475
2023-05-01	471	478	471	478	2,300	478
2023-04-28	480	481	466	470	1,900	470
2023-04-27	475	475	475	475	200	475
2023-04-26	473	473	470	470	1,000	470
2023-04-25	470	470	470	470	1,100	470
2023-04-24	467	475	467	475	1,500	475
2023-04-21	475	475	470	470	1,300	470
2023-04-20	-	-	-	475	-	475
2023-04-19	461	475	461	475	300	475
2023-04-18	460	468	460	468	700	468
2023-04-17	-	-	-	462	-	462
2023-04-14	461	461	461	461	100	461
2023-04-13	461	461	461	461	300	461
2023-04-12	461	461	461	461	200	461
2023-04-11	466	466	466	466	400	466
2023-04-10	-	-	-	461	-	461
2023-04-07	461	461	461	461	200	461
2023-04-06	461	461	459	459	700	459
2023-04-05	474	474	460	461	1,800	461
2023-04-04	461	474	461	474	1,100	474
2023-04-03	481	481	465	465	2,800	465
2023-03-31	481	481	481	481	100	481
2023-03-30	455	480	455	475	2,300	475
2023-03-29	479	487	479	487	300	487
2023-03-28	484	499	477	477	2,300	477
2023-03-27	478	484	478	484	300	484
2023-03-24	-	-	-	475	-	475
2023-03-23	474	480	474	475	1,100	475
2023-03-22	484	484	484	484	100	484
2023-03-20	-	-	-	472	-	472
2023-03-17	472	472	472	472	500	472
2023-03-16	477	477	477	477	100	477
2023-03-15	-	-	-	480	-	480
2023-03-14	481	481	480	480	1,300	480
2023-03-13	485	486	480	480	1,600	480
2023-03-10	493	493	492	492	500	492
2023-03-09	486	499	480	499	6,200	499
2023-03-08	487	487	487	487	1,700	487
2023-03-07	-	-	-	496	-	496
2023-03-06	498	498	496	496	300	496
2023-03-03	496	496	496	496	500	496
2023-03-02	480	495	480	495	3,000	495
2023-03-01	494	494	480	480	2,100	480
2023-02-28	490	494	474	494	4,700	494
2023-02-27	-	-	-	485	-	485
2023-02-24	485	485	485	485	200	485
2023-02-22	480	480	480	480	100	480
2023-02-21	480	480	480	480	400	480
2023-02-20	481	481	481	481	500	481
2023-02-17	482	482	482	482	300	482
2023-02-16	474	490	474	490	1,100	490
2023-02-15	474	474	473	473	2,200	473
2023-02-14	475	475	474	474	1,300	474
2023-02-13	474	474	474	474	100	474
2023-02-10	475	475	470	473	1,800	473
2023-02-09	-	-	-	481	-	481
2023-02-08	-	-	-	481	-	481
2023-02-07	482	482	474	481	600	481
2023-02-06	470	484	470	484	500	484
2023-02-03	474	478	469	478	1,800	478
2023-02-02	471	472	468	468	2,300	468
2023-02-01	488	488	488	488	1,200	488
2023-01-31	-	-	-	488	-	488
2023-01-30	477	488	477	488	1,100	488
2023-01-27	-	-	-	477	-	477
2023-01-26	478	478	477	477	300	477
2023-01-25	475	478	470	478	1,300	478
2023-01-24	477	477	470	470	1,100	470
2023-01-23	461	471	461	471	1,200	471
2023-01-20	454	454	451	451	400	451
2023-01-19	455	459	448	448	1,700	448
2023-01-18	451	455	451	455	200	455
2023-01-17	462	470	445	450	8,500	450
2023-01-16	468	470	466	470	2,600	470
2023-01-13	468	468	468	468	100	468
2023-01-12	461	461	461	461	1,000	461
2023-01-11	460	460	460	460	100	460
2023-01-10	462	462	462	462	100	462
2023-01-06	462	462	462	462	2,500	462
2023-01-05	462	462	462	462	2,000	462
2023-01-04	470	470	462	462	200	462

分割・併合履歴： [2013-03-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31