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 |
---|---|---|---|---|---|
2007/12/14 | 325 | 325 | 325 | 325 | 1,000 |
2007/12/12 | 340 | 340 | 340 | 340 | 1,000 |
2007/12/04 | 321 | 321 | 320 | 320 | 3,000 |
2007/11/22 | 320 | 320 | 320 | 320 | 1,000 |
2007/11/21 | 321 | 321 | 321 | 321 | 1,000 |
2007/11/20 | 335 | 335 | 335 | 335 | 1,000 |
2007/11/07 | 353 | 353 | 353 | 353 | 4,000 |
2007/11/02 | 353 | 355 | 353 | 353 | 3,000 |
2007/11/01 | 352 | 352 | 352 | 352 | 3,000 |
2007/10/26 | 353 | 353 | 353 | 353 | 1,000 |
2007/10/25 | 348 | 348 | 348 | 348 | 1,000 |
2007/10/17 | 341 | 341 | 336 | 336 | 2,000 |
2007/10/15 | 341 | 341 | 341 | 341 | 1,000 |
2007/10/11 | 338 | 338 | 338 | 338 | 1,000 |
2007/10/10 | 336 | 336 | 336 | 336 | 2,000 |
2007/10/01 | 335 | 335 | 335 | 335 | 1,000 |
2007/09/20 | 333 | 333 | 333 | 333 | 1,000 |
2007/09/19 | 345 | 346 | 345 | 346 | 5,000 |
2007/09/13 | 339 | 339 | 339 | 339 | 1,000 |
2007/09/11 | 350 | 365 | 345 | 365 | 4,000 |
2007/09/10 | 350 | 350 | 350 | 350 | 4,000 |
2007/09/07 | 366 | 366 | 366 | 366 | 2,000 |
2007/09/06 | 365 | 365 | 360 | 360 | 2,000 |
2007/09/04 | 365 | 365 | 365 | 365 | 1,000 |
2007/09/03 | 365 | 365 | 365 | 365 | 1,000 |
2007/08/31 | 375 | 375 | 375 | 375 | 1,000 |
2007/08/27 | 340 | 355 | 340 | 355 | 3,000 |
2007/08/23 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/20 | 359 | 359 | 339 | 339 | 5,000 |
2007/08/17 | 326 | 335 | 326 | 335 | 9,000 |
2007/08/16 | 349 | 350 | 291 | 327 | 44,000 |
2007/08/15 | 405 | 405 | 371 | 371 | 9,000 |
2007/08/14 | 450 | 450 | 450 | 450 | 1,000 |
2007/08/01 | 518 | 518 | 518 | 518 | 2,000 |
2007/07/25 | 518 | 518 | 518 | 518 | 1,000 |
2007/07/13 | 518 | 520 | 518 | 520 | 5,000 |
2007/07/05 | 495 | 532 | 495 | 532 | 2,000 |
2007/07/04 | 495 | 495 | 495 | 495 | 1,000 |
2007/07/02 | 488 | 488 | 488 | 488 | 1,000 |
2007/06/28 | 482 | 487 | 482 | 487 | 3,000 |
2007/06/25 | 481 | 481 | 480 | 481 | 4,000 |
2007/06/21 | 480 | 480 | 480 | 480 | 1,000 |
2007/06/19 | 465 | 481 | 461 | 481 | 7,000 |
2007/06/12 | 490 | 490 | 490 | 490 | 1,000 |
2007/06/01 | 485 | 494 | 485 | 494 | 10,000 |
2007/05/28 | 485 | 485 | 485 | 485 | 1,000 |
2007/05/25 | 460 | 485 | 460 | 485 | 13,000 |
2007/05/24 | 461 | 461 | 461 | 461 | 1,000 |
2007/05/15 | 491 | 491 | 491 | 491 | 1,000 |
2007/05/10 | 495 | 500 | 495 | 500 | 5,000 |
2007/05/01 | 504 | 504 | 504 | 504 | 1,000 |
2007/04/25 | 500 | 500 | 500 | 500 | 4,000 |
2007/04/24 | 500 | 500 | 500 | 500 | 3,000 |
2007/04/23 | 465 | 500 | 465 | 500 | 2,000 |
2007/04/18 | 500 | 500 | 500 | 500 | 1,000 |
2007/04/17 | 500 | 500 | 500 | 500 | 2,000 |
2007/04/09 | 500 | 500 | 500 | 500 | 1,000 |
2007/03/28 | 500 | 500 | 500 | 500 | 1,000 |
2007/03/27 | 508 | 508 | 508 | 508 | 1,000 |
2007/03/26 | 506 | 508 | 506 | 508 | 3,000 |
2007/03/09 | 506 | 506 | 506 | 506 | 1,000 |
2007/02/21 | 510 | 510 | 500 | 500 | 2,000 |
2007/02/20 | 517 | 517 | 510 | 510 | 2,000 |
2007/02/19 | 510 | 510 | 510 | 510 | 1,000 |
2007/02/14 | 503 | 510 | 503 | 510 | 2,000 |
2007/02/09 | 500 | 500 | 500 | 500 | 1,000 |
2007/01/31 | 501 | 501 | 500 | 500 | 3,000 |
2007/01/26 | 501 | 501 | 501 | 501 | 1,000 |
2007/01/24 | 510 | 510 | 510 | 510 | 1,000 |
2007/01/23 | 499 | 499 | 499 | 499 | 2,000 |
2007/01/19 | 491 | 491 | 491 | 491 | 1,000 |
2007/01/12 | 500 | 500 | 500 | 500 | 1,000 |
2007/01/10 | 500 | 501 | 500 | 500 | 3,000 |
2007/01/05 | 505 | 505 | 501 | 501 | 3,000 |
2007/01/04 | 501 | 501 | 501 | 501 | 1,000 |