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 |
---|---|---|---|---|---|
2018/12/26 | 385 | 385 | 360 | 376 | 2,900 |
2018/12/25 | 395 | 395 | 346 | 385 | 4,800 |
2018/12/21 | 411 | 426 | 411 | 416 | 5,100 |
2018/12/20 | 475 | 475 | 421 | 435 | 6,000 |
2018/12/19 | 480 | 480 | 475 | 475 | 300 |
2018/12/18 | 481 | 484 | 481 | 484 | 1,500 |
2018/12/17 | 482 | 482 | 482 | 482 | 500 |
2018/12/14 | 492 | 492 | 482 | 482 | 2,500 |
2018/12/12 | 492 | 492 | 492 | 492 | 100 |
2018/12/11 | 497 | 498 | 497 | 498 | 1,000 |
2018/12/07 | 493 | 496 | 493 | 496 | 1,200 |
2018/12/06 | 494 | 495 | 493 | 495 | 700 |
2018/12/05 | 495 | 496 | 494 | 496 | 2,000 |
2018/12/04 | 496 | 496 | 495 | 496 | 5,600 |
2018/12/03 | 497 | 498 | 496 | 496 | 600 |
2018/11/29 | 496 | 496 | 495 | 495 | 400 |
2018/11/26 | 506 | 506 | 506 | 506 | 600 |
2018/11/21 | 493 | 506 | 493 | 506 | 1,700 |
2018/11/14 | 505 | 508 | 505 | 508 | 1,000 |
2018/11/09 | 510 | 510 | 505 | 505 | 1,500 |
2018/11/08 | 484 | 498 | 484 | 496 | 6,200 |
2018/11/07 | 506 | 506 | 502 | 502 | 1,100 |
2018/11/06 | 503 | 503 | 503 | 503 | 1,300 |
2018/11/05 | 512 | 512 | 503 | 504 | 2,300 |
2018/11/02 | 502 | 512 | 502 | 512 | 200 |
2018/11/01 | 502 | 502 | 502 | 502 | 200 |
2018/10/31 | 502 | 502 | 502 | 502 | 100 |
2018/10/30 | 502 | 502 | 502 | 502 | 100 |
2018/10/29 | 503 | 503 | 502 | 502 | 800 |
2018/10/25 | 512 | 513 | 512 | 513 | 400 |
2018/10/24 | 516 | 516 | 516 | 516 | 100 |
2018/10/22 | 515 | 515 | 515 | 515 | 100 |
2018/10/18 | 515 | 515 | 515 | 515 | 400 |
2018/10/17 | 511 | 512 | 511 | 512 | 400 |
2018/10/15 | 512 | 512 | 512 | 512 | 100 |
2018/10/12 | 515 | 520 | 515 | 515 | 700 |
2018/10/11 | 512 | 515 | 512 | 515 | 500 |
2018/10/05 | 513 | 513 | 513 | 513 | 200 |
2018/10/04 | 513 | 513 | 513 | 513 | 100 |
2018/10/03 | 513 | 513 | 513 | 513 | 100 |
2018/10/02 | 513 | 513 | 513 | 513 | 200 |
2018/10/01 | 512 | 512 | 512 | 512 | 1,000 |
2018/09/27 | 512 | 512 | 512 | 512 | 100 |
2018/09/26 | 520 | 520 | 510 | 510 | 200 |
2018/09/25 | 542 | 542 | 518 | 520 | 2,200 |
2018/09/21 | 550 | 550 | 543 | 543 | 1,200 |
2018/09/20 | 515 | 515 | 515 | 515 | 200 |
2018/09/19 | 504 | 506 | 504 | 506 | 200 |
2018/09/18 | 514 | 514 | 501 | 501 | 1,500 |
2018/09/14 | 510 | 510 | 504 | 504 | 800 |
2018/09/13 | 514 | 514 | 514 | 514 | 100 |
2018/09/12 | 506 | 506 | 500 | 506 | 3,100 |
2018/09/11 | 505 | 514 | 505 | 507 | 2,600 |
2018/09/10 | 518 | 518 | 518 | 518 | 100 |
2018/09/07 | 518 | 518 | 518 | 518 | 600 |
2018/09/06 | 517 | 517 | 517 | 517 | 300 |
2018/09/03 | 517 | 517 | 517 | 517 | 1,200 |
2018/08/31 | 514 | 517 | 514 | 517 | 400 |
2018/08/30 | 513 | 513 | 513 | 513 | 400 |
2018/08/29 | 503 | 511 | 503 | 511 | 600 |
2018/08/28 | 503 | 511 | 503 | 503 | 1,000 |
2018/08/27 | 503 | 503 | 502 | 502 | 500 |
2018/08/24 | 503 | 503 | 503 | 503 | 100 |
2018/08/23 | 510 | 510 | 504 | 504 | 1,800 |
2018/08/22 | 509 | 510 | 509 | 510 | 300 |
2018/08/21 | 505 | 505 | 504 | 504 | 1,700 |
2018/08/20 | 515 | 515 | 505 | 507 | 1,100 |
2018/08/17 | 506 | 506 | 505 | 505 | 1,300 |
2018/08/16 | 505 | 505 | 505 | 505 | 200 |
2018/08/15 | 505 | 505 | 505 | 505 | 2,700 |
2018/08/14 | 515 | 515 | 510 | 510 | 300 |
2018/08/13 | 518 | 518 | 510 | 515 | 3,400 |
2018/08/09 | 533 | 535 | 533 | 534 | 1,500 |
2018/08/08 | 521 | 535 | 521 | 535 | 900 |
2018/08/06 | 520 | 521 | 520 | 521 | 200 |
2018/08/03 | 530 | 530 | 526 | 526 | 2,100 |
2018/08/02 | 543 | 543 | 530 | 530 | 900 |
2018/08/01 | 530 | 530 | 530 | 530 | 3,200 |
2018/07/31 | 530 | 530 | 530 | 530 | 200 |
2018/07/30 | 538 | 538 | 533 | 533 | 200 |
2018/07/27 | 543 | 543 | 538 | 538 | 1,100 |
2018/07/25 | 528 | 538 | 525 | 538 | 2,700 |
2018/07/24 | 528 | 528 | 528 | 528 | 200 |
2018/07/23 | 516 | 518 | 516 | 518 | 800 |
2018/07/20 | 521 | 521 | 520 | 520 | 300 |
2018/07/19 | 538 | 538 | 538 | 538 | 200 |
2018/07/17 | 530 | 539 | 528 | 528 | 800 |
2018/07/13 | 528 | 529 | 528 | 529 | 200 |
2018/07/11 | 521 | 521 | 521 | 521 | 500 |
2018/07/10 | 518 | 521 | 518 | 521 | 1,300 |
2018/07/09 | 531 | 534 | 512 | 534 | 2,200 |
2018/07/06 | 522 | 526 | 522 | 526 | 200 |
2018/07/05 | 507 | 512 | 507 | 512 | 800 |
2018/07/04 | 520 | 520 | 504 | 507 | 1,800 |
2018/07/03 | 521 | 521 | 511 | 512 | 1,600 |
2018/07/02 | 521 | 521 | 510 | 511 | 8,400 |
2018/06/29 | 520 | 520 | 520 | 520 | 500 |
2018/06/28 | 520 | 520 | 520 | 520 | 1,300 |
2018/06/27 | 520 | 520 | 520 | 520 | 100 |
2018/06/26 | 513 | 522 | 512 | 520 | 6,500 |
2018/06/25 | 516 | 525 | 513 | 513 | 3,300 |
2018/06/22 | 520 | 520 | 515 | 516 | 4,900 |
2018/06/21 | 527 | 533 | 520 | 520 | 5,100 |
2018/06/20 | 548 | 548 | 520 | 520 | 6,700 |
2018/06/19 | 535 | 536 | 533 | 533 | 700 |
2018/06/18 | 541 | 542 | 530 | 531 | 4,600 |
2018/06/15 | 553 | 570 | 540 | 540 | 5,300 |
2018/06/14 | 554 | 555 | 545 | 554 | 21,700 |
2018/06/13 | 543 | 544 | 535 | 535 | 1,300 |
2018/06/12 | 534 | 534 | 533 | 533 | 800 |
2018/06/11 | 539 | 546 | 536 | 537 | 2,500 |
2018/06/08 | 524 | 530 | 524 | 529 | 900 |
2018/06/07 | 525 | 545 | 515 | 524 | 5,000 |
2018/06/06 | 538 | 538 | 520 | 521 | 2,000 |
2018/06/05 | 535 | 536 | 510 | 520 | 21,800 |
2018/06/04 | 540 | 540 | 535 | 535 | 4,000 |
2018/06/01 | 547 | 547 | 540 | 540 | 5,200 |
2018/05/31 | 560 | 560 | 542 | 547 | 2,400 |
2018/05/30 | 561 | 561 | 555 | 555 | 2,900 |
2018/05/29 | 575 | 575 | 575 | 575 | 200 |
2018/05/28 | 578 | 578 | 578 | 578 | 200 |
2018/05/25 | 574 | 574 | 570 | 570 | 3,000 |
2018/05/24 | 580 | 580 | 572 | 574 | 4,400 |
2018/05/23 | 583 | 583 | 580 | 580 | 2,300 |
2018/05/22 | 598 | 598 | 582 | 582 | 3,100 |
2018/05/21 | 609 | 610 | 591 | 593 | 2,900 |
2018/05/18 | 619 | 619 | 610 | 610 | 300 |
2018/05/16 | 610 | 610 | 610 | 610 | 100 |
2018/05/14 | 600 | 610 | 587 | 610 | 8,200 |
2018/05/11 | 610 | 610 | 610 | 610 | 100 |
2018/05/10 | 609 | 610 | 585 | 600 | 2,900 |
2018/05/09 | 619 | 619 | 610 | 610 | 3,300 |
2018/05/08 | 639 | 639 | 621 | 622 | 2,400 |
2018/05/07 | 630 | 630 | 630 | 630 | 500 |
2018/05/02 | 628 | 629 | 628 | 629 | 1,400 |
2018/05/01 | 630 | 638 | 628 | 628 | 500 |
2018/04/27 | 634 | 634 | 628 | 628 | 2,100 |
2018/04/26 | 635 | 635 | 625 | 634 | 700 |
2018/04/25 | 620 | 627 | 619 | 625 | 2,700 |
2018/04/24 | 638 | 638 | 618 | 638 | 1,500 |
2018/04/23 | 630 | 638 | 630 | 638 | 5,600 |
2018/04/20 | 630 | 630 | 630 | 630 | 2,900 |
2018/04/19 | 631 | 631 | 630 | 630 | 3,300 |
2018/04/18 | 636 | 640 | 635 | 640 | 4,100 |
2018/04/17 | 655 | 660 | 637 | 637 | 1,700 |
2018/04/16 | 655 | 655 | 654 | 654 | 700 |
2018/04/13 | 644 | 652 | 642 | 652 | 400 |
2018/04/12 | 646 | 651 | 642 | 651 | 2,400 |
2018/04/11 | 647 | 647 | 646 | 646 | 2,700 |
2018/04/10 | 670 | 670 | 654 | 655 | 2,600 |
2018/04/09 | 655 | 655 | 654 | 654 | 1,100 |
2018/04/06 | 655 | 655 | 655 | 655 | 100 |
2018/04/04 | 662 | 662 | 654 | 655 | 1,500 |
2018/04/03 | 662 | 662 | 662 | 662 | 1,800 |
2018/04/02 | 663 | 663 | 663 | 663 | 100 |
2018/03/30 | 656 | 656 | 654 | 654 | 400 |
2018/03/29 | 660 | 665 | 655 | 665 | 1,300 |
2018/03/28 | 642 | 653 | 642 | 653 | 3,100 |
2018/03/27 | 710 | 710 | 672 | 702 | 3,700 |
2018/03/26 | 672 | 672 | 672 | 672 | 200 |
2018/03/23 | 673 | 673 | 672 | 672 | 400 |
2018/03/22 | 691 | 691 | 690 | 690 | 1,300 |
2018/03/20 | 672 | 672 | 670 | 672 | 1,900 |
2018/03/19 | 679 | 680 | 673 | 673 | 1,700 |
2018/03/16 | 681 | 681 | 672 | 672 | 300 |
2018/03/15 | 676 | 676 | 666 | 671 | 600 |
2018/03/13 | 664 | 667 | 664 | 667 | 700 |
2018/03/12 | 688 | 688 | 660 | 674 | 2,700 |
2018/03/09 | 670 | 678 | 662 | 662 | 1,800 |
2018/03/08 | 669 | 669 | 661 | 661 | 300 |
2018/03/07 | 660 | 660 | 660 | 660 | 100 |
2018/03/06 | 677 | 677 | 660 | 660 | 1,000 |
2018/03/05 | 664 | 665 | 645 | 665 | 2,400 |
2018/03/02 | 692 | 693 | 653 | 663 | 1,400 |
2018/03/01 | 675 | 698 | 661 | 661 | 1,900 |
2018/02/28 | 675 | 675 | 675 | 675 | 1,200 |
2018/02/27 | 670 | 671 | 665 | 665 | 600 |
2018/02/26 | 669 | 672 | 669 | 672 | 400 |
2018/02/23 | 650 | 660 | 650 | 660 | 500 |
2018/02/22 | 671 | 671 | 670 | 670 | 700 |
2018/02/20 | 690 | 699 | 665 | 674 | 1,900 |
2018/02/19 | 666 | 676 | 666 | 675 | 2,500 |
2018/02/16 | 635 | 668 | 635 | 668 | 1,600 |
2018/02/15 | 633 | 642 | 632 | 642 | 600 |
2018/02/14 | 664 | 669 | 626 | 640 | 3,300 |
2018/02/13 | 660 | 660 | 616 | 636 | 5,500 |
2018/02/09 | 640 | 650 | 636 | 640 | 3,100 |
2018/02/08 | 690 | 690 | 674 | 680 | 1,500 |
2018/02/07 | 681 | 700 | 681 | 690 | 2,300 |
2018/02/06 | 703 | 704 | 660 | 689 | 7,200 |
2018/02/05 | 720 | 729 | 714 | 721 | 1,900 |
2018/02/02 | 720 | 734 | 720 | 734 | 2,000 |
2018/02/01 | 713 | 723 | 713 | 720 | 400 |
2018/01/31 | 706 | 709 | 705 | 705 | 500 |
2018/01/30 | 712 | 712 | 710 | 710 | 400 |
2018/01/29 | 720 | 726 | 703 | 703 | 4,500 |
2018/01/26 | 721 | 724 | 720 | 724 | 300 |
2018/01/25 | 720 | 720 | 719 | 719 | 2,400 |
2018/01/24 | 719 | 720 | 718 | 719 | 1,500 |
2018/01/23 | 708 | 720 | 708 | 719 | 900 |
2018/01/22 | 716 | 725 | 708 | 708 | 2,700 |
2018/01/19 | 702 | 714 | 701 | 701 | 400 |
2018/01/18 | 701 | 702 | 701 | 701 | 1,100 |
2018/01/17 | 705 | 705 | 700 | 700 | 300 |
2018/01/16 | 720 | 720 | 703 | 705 | 4,300 |
2018/01/15 | 718 | 720 | 718 | 718 | 1,800 |
2018/01/12 | 699 | 725 | 698 | 698 | 4,400 |
2018/01/11 | 709 | 709 | 699 | 699 | 1,500 |
2018/01/10 | 710 | 710 | 695 | 695 | 2,500 |
2018/01/09 | 700 | 700 | 696 | 699 | 5,900 |
2018/01/05 | 698 | 715 | 698 | 700 | 4,700 |
2018/01/04 | 680 | 700 | 680 | 697 | 2,000 |