ニイタカ(4465)の株価時系列情報
ニイタカ(4465)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 |
---|---|---|---|---|---|
2008/12/30 | 685 | 685 | 685 | 685 | 100 |
2008/12/29 | 680 | 683 | 675 | 680 | 1,200 |
2008/12/26 | 678 | 678 | 678 | 678 | 300 |
2008/12/25 | 725 | 725 | 725 | 725 | 7,500 |
2008/12/24 | 720 | 735 | 713 | 735 | 4,500 |
2008/12/22 | 734 | 735 | 720 | 720 | 4,200 |
2008/12/19 | 722 | 735 | 720 | 735 | 2,500 |
2008/12/18 | 714 | 715 | 708 | 708 | 900 |
2008/12/17 | 700 | 706 | 700 | 706 | 500 |
2008/12/16 | 706 | 714 | 693 | 693 | 2,300 |
2008/12/15 | 731 | 731 | 705 | 705 | 2,100 |
2008/12/12 | 700 | 700 | 661 | 661 | 1,200 |
2008/12/11 | 700 | 700 | 700 | 700 | 100 |
2008/12/10 | 727 | 727 | 711 | 711 | 2,000 |
2008/12/09 | 689 | 701 | 688 | 701 | 1,600 |
2008/12/08 | 685 | 685 | 685 | 685 | 100 |
2008/12/05 | 656 | 684 | 656 | 684 | 2,500 |
2008/12/04 | 656 | 657 | 655 | 657 | 1,700 |
2008/12/03 | 669 | 670 | 651 | 651 | 1,100 |
2008/12/02 | 668 | 668 | 665 | 665 | 300 |
2008/12/01 | 672 | 672 | 672 | 672 | 700 |
2008/11/28 | 686 | 686 | 672 | 672 | 700 |
2008/11/27 | 685 | 685 | 685 | 685 | 200 |
2008/11/26 | 690 | 690 | 680 | 680 | 400 |
2008/11/25 | 743 | 743 | 688 | 690 | 3,400 |
2008/11/21 | 734 | 748 | 734 | 743 | 2,800 |
2008/11/20 | 745 | 745 | 735 | 735 | 2,200 |
2008/11/19 | 730 | 745 | 730 | 745 | 1,700 |
2008/11/18 | 740 | 740 | 738 | 740 | 500 |
2008/11/17 | 735 | 740 | 735 | 740 | 1,200 |
2008/11/14 | 723 | 725 | 723 | 725 | 300 |
2008/11/13 | 723 | 723 | 721 | 723 | 700 |
2008/11/12 | 720 | 725 | 720 | 720 | 700 |
2008/11/11 | 725 | 725 | 710 | 710 | 300 |
2008/11/10 | 750 | 750 | 703 | 709 | 3,500 |
2008/11/07 | 712 | 733 | 712 | 733 | 1,400 |
2008/11/06 | 730 | 730 | 712 | 713 | 1,300 |
2008/11/05 | 734 | 734 | 724 | 730 | 2,500 |
2008/11/04 | 712 | 724 | 712 | 724 | 1,100 |
2008/10/31 | 704 | 705 | 704 | 705 | 300 |
2008/10/30 | 694 | 705 | 694 | 705 | 600 |
2008/10/29 | 730 | 730 | 724 | 724 | 500 |
2008/10/28 | 687 | 695 | 671 | 695 | 900 |
2008/10/27 | 699 | 700 | 695 | 695 | 1,200 |
2008/10/24 | 715 | 715 | 710 | 710 | 3,200 |
2008/10/23 | 720 | 735 | 700 | 735 | 2,000 |
2008/10/22 | 724 | 724 | 720 | 720 | 600 |
2008/10/21 | 729 | 729 | 724 | 729 | 1,100 |
2008/10/20 | 734 | 734 | 711 | 711 | 2,000 |
2008/10/17 | 681 | 699 | 681 | 694 | 500 |
2008/10/16 | 674 | 674 | 650 | 660 | 600 |
2008/10/15 | 685 | 685 | 676 | 677 | 1,100 |
2008/10/14 | 624 | 675 | 624 | 675 | 1,300 |
2008/10/10 | 624 | 624 | 571 | 580 | 3,400 |
2008/10/09 | 561 | 594 | 561 | 584 | 1,300 |
2008/10/08 | 546 | 595 | 546 | 570 | 2,100 |
2008/10/07 | 561 | 578 | 561 | 571 | 4,200 |
2008/10/06 | 698 | 698 | 651 | 651 | 3,400 |
2008/10/03 | 703 | 703 | 700 | 703 | 1,200 |
2008/10/02 | 702 | 703 | 702 | 703 | 600 |
2008/10/01 | 714 | 715 | 700 | 710 | 2,200 |
2008/09/30 | 701 | 714 | 698 | 714 | 800 |
2008/09/29 | 718 | 718 | 706 | 707 | 1,800 |
2008/09/26 | 708 | 708 | 708 | 708 | 200 |
2008/09/25 | 758 | 758 | 718 | 718 | 9,700 |
2008/09/24 | 718 | 718 | 716 | 718 | 2,400 |
2008/09/22 | 725 | 725 | 720 | 720 | 3,500 |
2008/09/19 | 723 | 723 | 718 | 720 | 2,600 |
2008/09/18 | 725 | 730 | 723 | 723 | 1,900 |
2008/09/17 | 720 | 733 | 720 | 733 | 700 |
2008/09/16 | 735 | 735 | 709 | 730 | 1,300 |
2008/09/12 | 714 | 728 | 714 | 728 | 300 |
2008/09/10 | 720 | 720 | 720 | 720 | 3,100 |
2008/09/09 | 709 | 718 | 706 | 718 | 1,700 |
2008/09/08 | 701 | 705 | 701 | 705 | 500 |
2008/09/05 | 720 | 720 | 701 | 710 | 3,100 |
2008/09/04 | 703 | 710 | 700 | 710 | 1,200 |
2008/09/03 | 707 | 708 | 706 | 708 | 400 |
2008/09/02 | 715 | 717 | 705 | 705 | 900 |
2008/09/01 | 715 | 715 | 715 | 715 | 200 |
2008/08/29 | 724 | 724 | 715 | 715 | 300 |
2008/08/28 | 718 | 718 | 718 | 718 | 200 |
2008/08/27 | 701 | 718 | 701 | 718 | 300 |
2008/08/26 | 702 | 702 | 700 | 701 | 1,000 |
2008/08/25 | 726 | 726 | 702 | 702 | 3,000 |
2008/08/22 | 701 | 735 | 701 | 735 | 2,500 |
2008/08/21 | 715 | 721 | 715 | 721 | 700 |
2008/08/20 | 719 | 719 | 719 | 719 | 2,000 |
2008/08/19 | 695 | 700 | 695 | 699 | 800 |
2008/08/18 | 687 | 695 | 687 | 695 | 200 |
2008/08/15 | 698 | 698 | 687 | 687 | 1,200 |
2008/08/14 | 685 | 686 | 685 | 685 | 400 |
2008/08/13 | 686 | 686 | 686 | 686 | 400 |
2008/08/12 | 686 | 686 | 686 | 686 | 1,300 |
2008/08/11 | 697 | 697 | 686 | 686 | 2,700 |
2008/08/08 | 698 | 700 | 697 | 697 | 1,700 |
2008/08/07 | 701 | 701 | 698 | 698 | 800 |
2008/08/06 | 701 | 702 | 701 | 701 | 1,900 |
2008/08/05 | 682 | 702 | 682 | 702 | 3,100 |
2008/08/04 | 713 | 715 | 710 | 715 | 2,000 |
2008/08/01 | 720 | 720 | 711 | 715 | 1,600 |
2008/07/31 | 720 | 720 | 720 | 720 | 1,100 |
2008/07/30 | 742 | 742 | 740 | 740 | 2,100 |
2008/07/28 | 730 | 730 | 721 | 721 | 400 |
2008/07/25 | 755 | 755 | 755 | 755 | 7,600 |
2008/07/24 | 721 | 744 | 721 | 744 | 3,200 |
2008/07/23 | 725 | 725 | 700 | 720 | 1,600 |
2008/07/22 | 744 | 744 | 744 | 744 | 1,700 |
2008/07/18 | 714 | 714 | 714 | 714 | 200 |
2008/07/17 | 704 | 706 | 704 | 705 | 500 |
2008/07/16 | 705 | 705 | 700 | 700 | 200 |
2008/07/15 | 717 | 717 | 717 | 717 | 800 |
2008/07/14 | 706 | 710 | 700 | 702 | 900 |
2008/07/11 | 701 | 706 | 701 | 706 | 200 |
2008/07/10 | 720 | 720 | 705 | 705 | 2,500 |
2008/07/09 | 710 | 712 | 705 | 709 | 800 |
2008/07/08 | 701 | 701 | 701 | 701 | 500 |
2008/07/07 | 691 | 691 | 691 | 691 | 2,300 |
2008/07/03 | 710 | 710 | 700 | 700 | 2,200 |
2008/07/02 | 705 | 715 | 705 | 710 | 400 |
2008/07/01 | 704 | 704 | 704 | 704 | 100 |
2008/06/30 | 701 | 701 | 701 | 701 | 100 |
2008/06/27 | 682 | 700 | 682 | 700 | 3,200 |
2008/06/26 | 735 | 735 | 734 | 734 | 200 |
2008/06/25 | 749 | 749 | 749 | 749 | 2,500 |
2008/06/24 | 704 | 723 | 704 | 719 | 1,000 |
2008/06/23 | 710 | 710 | 710 | 710 | 100 |
2008/06/20 | 731 | 731 | 705 | 705 | 2,100 |
2008/06/19 | 712 | 716 | 705 | 716 | 1,300 |
2008/06/18 | 715 | 715 | 712 | 712 | 300 |
2008/06/17 | 707 | 717 | 707 | 717 | 1,000 |
2008/06/16 | 728 | 728 | 705 | 711 | 1,000 |
2008/06/13 | 696 | 700 | 695 | 700 | 300 |
2008/06/12 | 698 | 700 | 698 | 700 | 500 |
2008/06/11 | 702 | 703 | 701 | 701 | 300 |
2008/06/10 | 716 | 716 | 703 | 703 | 2,600 |
2008/06/09 | 713 | 713 | 705 | 706 | 1,200 |
2008/06/06 | 717 | 719 | 710 | 715 | 2,200 |
2008/06/05 | 705 | 710 | 705 | 710 | 2,600 |
2008/06/04 | 695 | 695 | 686 | 695 | 1,200 |
2008/06/03 | 681 | 682 | 681 | 682 | 500 |
2008/06/02 | 685 | 685 | 677 | 677 | 700 |
2008/05/30 | 675 | 675 | 675 | 675 | 700 |
2008/05/29 | 675 | 685 | 675 | 685 | 1,200 |
2008/05/28 | 718 | 718 | 673 | 675 | 3,600 |
2008/05/27 | 720 | 730 | 713 | 720 | 5,000 |
2008/05/26 | 770 | 780 | 770 | 779 | 5,500 |
2008/05/23 | 765 | 780 | 755 | 771 | 10,800 |
2008/05/22 | 763 | 765 | 760 | 765 | 5,600 |
2008/05/21 | 755 | 763 | 755 | 763 | 2,600 |
2008/05/20 | 763 | 763 | 753 | 755 | 4,600 |
2008/05/19 | 753 | 753 | 750 | 753 | 2,700 |
2008/05/16 | 750 | 750 | 747 | 748 | 2,700 |
2008/05/15 | 734 | 750 | 731 | 749 | 4,500 |
2008/05/14 | 735 | 735 | 733 | 733 | 3,200 |
2008/05/13 | 752 | 752 | 735 | 736 | 3,000 |
2008/05/12 | 752 | 752 | 735 | 735 | 4,400 |
2008/05/09 | 736 | 746 | 736 | 743 | 2,000 |
2008/05/08 | 735 | 737 | 732 | 732 | 1,800 |
2008/05/07 | 748 | 748 | 735 | 735 | 2,600 |
2008/05/02 | 718 | 718 | 716 | 718 | 2,600 |
2008/05/01 | 716 | 718 | 713 | 713 | 3,100 |
2008/04/30 | 714 | 718 | 713 | 715 | 1,900 |
2008/04/28 | 719 | 730 | 709 | 713 | 4,900 |
2008/04/25 | 702 | 704 | 699 | 699 | 5,100 |
2008/04/24 | 670 | 673 | 662 | 672 | 5,300 |
2008/04/23 | 650 | 660 | 646 | 658 | 3,500 |
2008/04/22 | 655 | 655 | 645 | 650 | 3,200 |
2008/04/21 | 636 | 649 | 634 | 645 | 5,000 |
2008/04/18 | 626 | 630 | 625 | 630 | 2,900 |
2008/04/17 | 625 | 629 | 624 | 629 | 1,700 |
2008/04/16 | 625 | 625 | 621 | 624 | 2,000 |
2008/04/15 | 623 | 625 | 623 | 624 | 6,100 |
2008/04/14 | 628 | 629 | 627 | 628 | 3,300 |
2008/04/11 | 628 | 630 | 627 | 629 | 3,900 |
2008/04/10 | 629 | 629 | 627 | 628 | 5,400 |
2008/04/09 | 635 | 635 | 630 | 631 | 3,500 |
2008/04/08 | 635 | 635 | 630 | 631 | 9,400 |
2008/04/07 | 635 | 635 | 634 | 634 | 6,200 |
2008/04/04 | 635 | 635 | 634 | 635 | 4,700 |
2008/04/03 | 635 | 635 | 634 | 635 | 4,200 |
2008/04/02 | 636 | 637 | 634 | 635 | 9,500 |
2008/04/01 | 635 | 635 | 633 | 634 | 3,700 |
2008/03/31 | 636 | 636 | 634 | 635 | 1,900 |
2008/03/28 | 639 | 639 | 637 | 637 | 6,600 |
2008/03/27 | 639 | 641 | 636 | 639 | 2,100 |
2008/03/26 | 639 | 642 | 639 | 641 | 2,100 |
2008/03/25 | 640 | 641 | 635 | 641 | 7,100 |
2008/03/24 | 631 | 645 | 631 | 645 | 3,900 |
2008/03/21 | 654 | 654 | 640 | 640 | 4,600 |
2008/03/19 | 649 | 651 | 645 | 645 | 1,800 |
2008/03/18 | 649 | 649 | 649 | 649 | 100 |
2008/03/17 | 666 | 666 | 651 | 651 | 1,200 |
2008/03/14 | 685 | 686 | 656 | 656 | 1,300 |
2008/03/13 | 687 | 687 | 686 | 686 | 200 |
2008/03/12 | 696 | 709 | 696 | 709 | 300 |
2008/03/11 | 705 | 705 | 695 | 695 | 400 |
2008/03/10 | 747 | 747 | 706 | 710 | 3,200 |
2008/03/07 | 712 | 713 | 707 | 710 | 1,000 |
2008/03/06 | 717 | 722 | 717 | 722 | 400 |
2008/03/05 | 730 | 730 | 717 | 717 | 2,800 |
2008/03/04 | 711 | 740 | 711 | 740 | 900 |
2008/03/03 | 722 | 722 | 720 | 720 | 1,300 |
2008/02/29 | 722 | 722 | 721 | 722 | 600 |
2008/02/28 | 732 | 732 | 732 | 732 | 900 |
2008/02/27 | 741 | 749 | 741 | 742 | 500 |
2008/02/26 | 750 | 752 | 750 | 751 | 500 |
2008/02/25 | 792 | 803 | 750 | 750 | 8,100 |
2008/02/22 | 700 | 705 | 700 | 705 | 1,500 |
2008/02/21 | 685 | 686 | 681 | 683 | 800 |
2008/02/20 | 734 | 734 | 677 | 677 | 3,700 |
2008/02/19 | 697 | 714 | 690 | 714 | 2,300 |
2008/02/18 | 695 | 697 | 695 | 696 | 700 |
2008/02/15 | 708 | 708 | 695 | 708 | 1,100 |
2008/02/14 | 670 | 698 | 670 | 698 | 300 |
2008/02/13 | 670 | 671 | 670 | 671 | 200 |
2008/02/12 | 699 | 699 | 670 | 670 | 2,800 |
2008/02/08 | 652 | 676 | 652 | 670 | 500 |
2008/02/07 | 652 | 659 | 652 | 659 | 300 |
2008/02/06 | 670 | 670 | 662 | 662 | 800 |
2008/02/05 | 670 | 679 | 670 | 670 | 4,200 |
2008/02/04 | 648 | 661 | 648 | 660 | 3,300 |
2008/02/01 | 648 | 648 | 626 | 648 | 1,800 |
2008/01/31 | 640 | 648 | 625 | 648 | 3,200 |
2008/01/30 | 641 | 641 | 640 | 640 | 600 |
2008/01/29 | 630 | 644 | 630 | 640 | 1,400 |
2008/01/28 | 630 | 639 | 623 | 634 | 4,100 |
2008/01/25 | 632 | 640 | 630 | 639 | 6,200 |
2008/01/24 | 650 | 656 | 630 | 656 | 7,300 |
2008/01/23 | 645 | 655 | 642 | 650 | 1,300 |
2008/01/22 | 655 | 660 | 651 | 651 | 900 |
2008/01/21 | 690 | 690 | 660 | 660 | 2,700 |
2008/01/18 | 680 | 680 | 650 | 650 | 1,100 |
2008/01/17 | 690 | 690 | 640 | 670 | 2,800 |
2008/01/16 | 725 | 725 | 688 | 689 | 4,200 |
2008/01/15 | 741 | 751 | 735 | 735 | 2,500 |
2008/01/11 | 760 | 760 | 741 | 751 | 1,400 |
2008/01/10 | 781 | 781 | 769 | 769 | 2,100 |
2008/01/09 | 759 | 759 | 756 | 759 | 1,300 |
2008/01/08 | 762 | 769 | 760 | 769 | 400 |
2008/01/07 | 780 | 780 | 760 | 760 | 2,000 |
2008/01/04 | 759 | 770 | 759 | 760 | 800 |