NITTOH(1738)の株価時系列情報
NITTOH(1738)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 680 | 680 | 680 | 680 | 100 |
2017/12/28 | 683 | 684 | 680 | 680 | 1,400 |
2017/12/27 | 683 | 683 | 683 | 683 | 100 |
2017/12/26 | 695 | 695 | 682 | 683 | 2,900 |
2017/12/25 | 693 | 693 | 690 | 690 | 1,500 |
2017/12/22 | 692 | 693 | 690 | 693 | 1,300 |
2017/12/21 | 693 | 693 | 693 | 693 | 500 |
2017/12/20 | 695 | 695 | 695 | 695 | 400 |
2017/12/19 | 700 | 700 | 691 | 691 | 1,400 |
2017/12/18 | 680 | 700 | 680 | 700 | 1,300 |
2017/12/15 | 676 | 680 | 676 | 680 | 2,000 |
2017/12/14 | 691 | 695 | 691 | 695 | 200 |
2017/12/13 | 690 | 691 | 690 | 691 | 300 |
2017/12/12 | 692 | 692 | 691 | 691 | 1,200 |
2017/12/11 | 699 | 700 | 699 | 700 | 500 |
2017/12/08 | 691 | 699 | 691 | 699 | 300 |
2017/12/06 | 706 | 706 | 690 | 699 | 5,400 |
2017/12/05 | 699 | 700 | 699 | 699 | 1,200 |
2017/12/04 | 690 | 700 | 690 | 690 | 1,900 |
2017/12/01 | 677 | 700 | 677 | 690 | 4,800 |
2017/11/30 | 675 | 677 | 675 | 677 | 3,200 |
2017/11/29 | 673 | 673 | 673 | 673 | 500 |
2017/11/28 | 661 | 661 | 661 | 661 | 200 |
2017/11/27 | 660 | 665 | 655 | 660 | 2,100 |
2017/11/24 | 660 | 670 | 660 | 660 | 1,800 |
2017/11/22 | 649 | 660 | 649 | 660 | 1,300 |
2017/11/21 | 640 | 649 | 640 | 649 | 1,300 |
2017/11/20 | 645 | 650 | 645 | 650 | 600 |
2017/11/17 | 646 | 646 | 645 | 645 | 600 |
2017/11/16 | 660 | 660 | 660 | 660 | 1,000 |
2017/11/15 | 664 | 666 | 660 | 666 | 4,200 |
2017/11/14 | 659 | 664 | 659 | 664 | 300 |
2017/11/13 | 646 | 659 | 640 | 659 | 2,200 |
2017/11/10 | 660 | 665 | 641 | 665 | 4,800 |
2017/11/09 | 659 | 659 | 650 | 653 | 1,100 |
2017/11/08 | 657 | 657 | 643 | 643 | 4,600 |
2017/11/07 | 659 | 659 | 659 | 659 | 100 |
2017/11/06 | 639 | 643 | 639 | 643 | 1,700 |
2017/11/02 | 640 | 640 | 630 | 639 | 1,700 |
2017/11/01 | 635 | 635 | 632 | 632 | 1,500 |
2017/10/31 | 635 | 635 | 633 | 635 | 1,300 |
2017/10/30 | 665 | 665 | 637 | 637 | 500 |
2017/10/27 | 635 | 635 | 635 | 635 | 100 |
2017/10/26 | 635 | 639 | 620 | 635 | 500 |
2017/10/25 | 630 | 630 | 615 | 615 | 3,900 |
2017/10/24 | 676 | 676 | 626 | 638 | 6,600 |
2017/10/23 | 679 | 679 | 645 | 674 | 3,200 |
2017/10/20 | 630 | 630 | 629 | 629 | 600 |
2017/10/19 | 626 | 630 | 626 | 630 | 3,300 |
2017/10/18 | 629 | 629 | 626 | 626 | 600 |
2017/10/17 | 600 | 625 | 600 | 620 | 4,200 |
2017/10/16 | 600 | 600 | 600 | 600 | 700 |
2017/10/13 | 590 | 590 | 590 | 590 | 100 |
2017/10/12 | 590 | 590 | 590 | 590 | 1,700 |
2017/10/11 | 597 | 600 | 578 | 600 | 6,000 |
2017/10/10 | 597 | 597 | 572 | 597 | 900 |
2017/10/06 | 594 | 594 | 594 | 594 | 200 |
2017/10/05 | 597 | 597 | 570 | 596 | 1,900 |
2017/10/04 | 574 | 575 | 574 | 575 | 6,200 |
2017/10/03 | 555 | 574 | 552 | 574 | 7,800 |
2017/10/02 | 570 | 570 | 551 | 570 | 2,600 |
2017/09/28 | 536 | 570 | 536 | 570 | 5,000 |
2017/09/27 | 540 | 540 | 540 | 540 | 2,000 |
2017/09/26 | 570 | 570 | 570 | 570 | 3,000 |
2017/09/25 | 570 | 570 | 570 | 570 | 1,000 |
2017/09/21 | 549 | 570 | 549 | 570 | 4,000 |
2017/09/20 | 531 | 545 | 531 | 545 | 3,000 |
2017/09/19 | 525 | 543 | 525 | 543 | 9,000 |
2017/09/15 | 525 | 534 | 524 | 524 | 3,000 |
2017/09/14 | 529 | 529 | 529 | 529 | 2,000 |
2017/09/13 | 527 | 527 | 527 | 527 | 2,000 |
2017/09/12 | 527 | 527 | 527 | 527 | 1,000 |
2017/09/11 | 527 | 527 | 527 | 527 | 2,000 |
2017/09/08 | 520 | 528 | 520 | 528 | 2,000 |
2017/09/07 | 519 | 519 | 519 | 519 | 1,000 |
2017/09/05 | 530 | 530 | 500 | 510 | 9,000 |
2017/09/04 | 530 | 530 | 530 | 530 | 1,000 |
2017/08/31 | 515 | 525 | 515 | 525 | 3,000 |
2017/08/29 | 520 | 520 | 515 | 515 | 4,000 |
2017/08/28 | 529 | 530 | 522 | 522 | 6,000 |
2017/08/25 | 528 | 528 | 523 | 523 | 2,000 |
2017/08/23 | 522 | 522 | 522 | 522 | 1,000 |
2017/08/21 | 522 | 522 | 522 | 522 | 2,000 |
2017/08/18 | 530 | 530 | 530 | 530 | 1,000 |
2017/08/16 | 530 | 530 | 520 | 520 | 3,000 |
2017/08/14 | 530 | 530 | 530 | 530 | 2,000 |
2017/08/09 | 523 | 530 | 523 | 530 | 3,000 |
2017/08/08 | 523 | 523 | 523 | 523 | 1,000 |
2017/08/07 | 543 | 543 | 543 | 543 | 2,000 |
2017/08/03 | 535 | 536 | 535 | 535 | 8,000 |
2017/08/02 | 535 | 535 | 535 | 535 | 1,000 |
2017/08/01 | 535 | 535 | 535 | 535 | 1,000 |
2017/07/28 | 517 | 517 | 517 | 517 | 2,000 |
2017/07/27 | 524 | 525 | 524 | 525 | 4,000 |
2017/07/24 | 516 | 516 | 516 | 516 | 1,000 |
2017/07/21 | 534 | 535 | 516 | 516 | 4,000 |
2017/07/19 | 515 | 515 | 515 | 515 | 1,000 |
2017/07/18 | 515 | 517 | 515 | 515 | 10,000 |
2017/07/12 | 517 | 517 | 515 | 515 | 6,000 |
2017/07/11 | 535 | 538 | 527 | 527 | 3,000 |
2017/07/10 | 525 | 525 | 525 | 525 | 2,000 |
2017/07/07 | 515 | 515 | 515 | 515 | 1,000 |
2017/07/06 | 525 | 525 | 515 | 515 | 6,000 |
2017/07/05 | 518 | 545 | 511 | 515 | 14,000 |
2017/07/04 | 505 | 528 | 505 | 508 | 5,000 |
2017/06/29 | 497 | 500 | 497 | 497 | 5,000 |
2017/06/28 | 499 | 499 | 499 | 499 | 1,000 |
2017/06/27 | 486 | 488 | 486 | 487 | 3,000 |
2017/06/26 | 495 | 495 | 495 | 495 | 1,000 |
2017/06/23 | 498 | 499 | 498 | 499 | 3,000 |
2017/06/21 | 498 | 498 | 498 | 498 | 1,000 |
2017/06/20 | 494 | 497 | 494 | 497 | 2,000 |
2017/06/19 | 493 | 495 | 493 | 495 | 3,000 |
2017/06/16 | 486 | 493 | 486 | 493 | 2,000 |
2017/06/15 | 480 | 480 | 480 | 480 | 1,000 |
2017/06/14 | 478 | 478 | 478 | 478 | 1,000 |
2017/06/13 | 475 | 490 | 475 | 490 | 2,000 |
2017/06/12 | 465 | 470 | 465 | 470 | 6,000 |
2017/06/08 | 465 | 465 | 452 | 452 | 2,000 |
2017/06/02 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/01 | 459 | 460 | 459 | 460 | 3,000 |
2017/05/31 | 444 | 459 | 443 | 459 | 10,000 |
2017/05/30 | 440 | 440 | 440 | 440 | 1,000 |
2017/05/29 | 440 | 440 | 436 | 436 | 2,000 |
2017/05/26 | 445 | 445 | 433 | 433 | 5,000 |
2017/05/25 | 441 | 444 | 441 | 444 | 3,000 |
2017/05/23 | 435 | 435 | 435 | 435 | 1,000 |
2017/05/22 | 435 | 435 | 435 | 435 | 1,000 |
2017/05/19 | 435 | 440 | 435 | 440 | 3,000 |
2017/05/18 | 435 | 435 | 435 | 435 | 1,000 |
2017/05/17 | 440 | 440 | 440 | 440 | 2,000 |
2017/05/16 | 441 | 441 | 441 | 441 | 1,000 |
2017/05/15 | 435 | 441 | 435 | 441 | 2,000 |
2017/05/12 | 437 | 437 | 435 | 435 | 2,000 |
2017/05/11 | 436 | 436 | 436 | 436 | 2,000 |
2017/05/10 | 433 | 439 | 430 | 439 | 14,000 |
2017/05/09 | 417 | 433 | 417 | 433 | 9,000 |
2017/05/02 | 417 | 417 | 417 | 417 | 1,000 |
2017/04/25 | 412 | 412 | 412 | 412 | 1,000 |
2017/04/24 | 410 | 412 | 410 | 412 | 2,000 |
2017/04/21 | 409 | 409 | 409 | 409 | 1,000 |
2017/04/19 | 405 | 405 | 405 | 405 | 1,000 |
2017/04/17 | 405 | 405 | 405 | 405 | 2,000 |
2017/04/14 | 407 | 407 | 407 | 407 | 1,000 |
2017/04/11 | 410 | 410 | 408 | 408 | 4,000 |
2017/04/05 | 410 | 410 | 410 | 410 | 1,000 |
2017/04/04 | 410 | 410 | 410 | 410 | 2,000 |
2017/04/03 | 415 | 415 | 411 | 411 | 6,000 |
2017/03/31 | 415 | 415 | 415 | 415 | 1,000 |
2017/03/30 | 420 | 420 | 415 | 415 | 2,000 |
2017/03/29 | 403 | 420 | 403 | 420 | 13,000 |
2017/03/28 | 430 | 439 | 430 | 439 | 4,000 |
2017/03/27 | 430 | 430 | 430 | 430 | 3,000 |
2017/03/24 | 431 | 431 | 430 | 430 | 4,000 |
2017/03/22 | 430 | 430 | 430 | 430 | 2,000 |
2017/03/21 | 425 | 430 | 424 | 430 | 9,000 |
2017/03/17 | 424 | 424 | 424 | 424 | 2,000 |
2017/03/15 | 420 | 420 | 420 | 420 | 2,000 |
2017/03/14 | 423 | 423 | 420 | 420 | 2,000 |
2017/03/13 | 418 | 418 | 418 | 418 | 1,000 |
2017/03/06 | 419 | 419 | 416 | 416 | 2,000 |
2017/03/02 | 419 | 419 | 419 | 419 | 1,000 |
2017/03/01 | 415 | 415 | 415 | 415 | 3,000 |
2017/02/28 | 419 | 419 | 415 | 415 | 2,000 |
2017/02/27 | 419 | 419 | 419 | 419 | 2,000 |
2017/02/24 | 415 | 415 | 410 | 414 | 4,000 |
2017/02/23 | 416 | 416 | 408 | 408 | 2,000 |
2017/02/22 | 414 | 415 | 414 | 415 | 2,000 |
2017/02/21 | 406 | 414 | 406 | 414 | 9,000 |
2017/02/20 | 408 | 412 | 408 | 412 | 3,000 |
2017/02/17 | 408 | 408 | 408 | 408 | 1,000 |
2017/02/16 | 408 | 408 | 408 | 408 | 1,000 |
2017/02/15 | 408 | 408 | 408 | 408 | 2,000 |
2017/02/14 | 410 | 411 | 409 | 411 | 5,000 |
2017/02/13 | 407 | 407 | 407 | 407 | 2,000 |
2017/02/10 | 409 | 411 | 407 | 408 | 9,000 |
2017/02/09 | 416 | 416 | 410 | 410 | 6,000 |
2017/02/07 | 410 | 410 | 410 | 410 | 3,000 |
2017/02/06 | 411 | 411 | 411 | 411 | 1,000 |
2017/02/02 | 412 | 412 | 412 | 412 | 1,000 |
2017/02/01 | 412 | 417 | 412 | 417 | 4,000 |
2017/01/30 | 412 | 412 | 412 | 412 | 4,000 |
2017/01/27 | 416 | 416 | 416 | 416 | 1,000 |
2017/01/23 | 412 | 412 | 412 | 412 | 2,000 |
2017/01/19 | 417 | 417 | 417 | 417 | 1,000 |
2017/01/18 | 414 | 414 | 413 | 413 | 7,000 |
2017/01/17 | 418 | 418 | 418 | 418 | 1,000 |
2017/01/16 | 413 | 413 | 413 | 413 | 1,000 |
2017/01/13 | 417 | 418 | 417 | 418 | 2,000 |
2017/01/12 | 415 | 415 | 415 | 415 | 1,000 |
2017/01/11 | 413 | 415 | 413 | 415 | 3,000 |
2017/01/10 | 418 | 418 | 418 | 418 | 1,000 |
2017/01/06 | 420 | 420 | 419 | 419 | 2,000 |
2017/01/05 | 415 | 415 | 410 | 410 | 6,000 |
2017/01/04 | 410 | 410 | 410 | 410 | 1,000 |