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 |
---|---|---|---|---|---|
2003/12/30 | 531 | 531 | 528 | 528 | 2,100 |
2003/12/29 | 549 | 549 | 525 | 525 | 1,000 |
2003/12/25 | 558 | 558 | 549 | 549 | 9,000 |
2003/12/24 | 520 | 520 | 508 | 508 | 3,600 |
2003/12/22 | 530 | 530 | 501 | 510 | 3,300 |
2003/12/19 | 500 | 510 | 499 | 500 | 14,900 |
2003/12/18 | 520 | 520 | 495 | 500 | 16,500 |
2003/12/17 | 540 | 540 | 520 | 520 | 5,400 |
2003/12/15 | 531 | 535 | 525 | 535 | 3,500 |
2003/12/12 | 541 | 541 | 531 | 531 | 5,800 |
2003/12/09 | 567 | 568 | 567 | 568 | 300 |
2003/12/08 | 570 | 570 | 567 | 567 | 900 |
2003/12/05 | 585 | 585 | 580 | 580 | 300 |
2003/12/04 | 566 | 585 | 566 | 580 | 3,800 |
2003/12/03 | 579 | 595 | 570 | 595 | 4,600 |
2003/12/02 | 566 | 580 | 566 | 580 | 900 |
2003/12/01 | 566 | 566 | 566 | 566 | 4,700 |
2003/11/28 | 574 | 574 | 565 | 565 | 3,700 |
2003/11/27 | 556 | 567 | 556 | 567 | 13,300 |
2003/11/26 | 536 | 555 | 536 | 555 | 10,000 |
2003/11/25 | 540 | 560 | 540 | 546 | 9,800 |
2003/11/21 | 549 | 549 | 531 | 540 | 6,500 |
2003/11/20 | 523 | 535 | 523 | 535 | 5,700 |
2003/11/19 | 534 | 534 | 521 | 521 | 1,800 |
2003/11/18 | 530 | 535 | 530 | 535 | 5,900 |
2003/11/17 | 546 | 547 | 531 | 531 | 6,100 |
2003/11/14 | 580 | 580 | 575 | 577 | 3,200 |
2003/11/13 | 560 | 560 | 540 | 540 | 1,400 |
2003/11/12 | 570 | 575 | 529 | 551 | 11,300 |
2003/11/11 | 590 | 590 | 550 | 570 | 15,200 |
2003/11/10 | 590 | 605 | 590 | 605 | 14,200 |
2003/11/07 | 590 | 590 | 570 | 590 | 1,900 |
2003/11/06 | 595 | 598 | 590 | 595 | 7,000 |
2003/11/05 | 620 | 620 | 595 | 608 | 33,900 |
2003/11/04 | 570 | 600 | 570 | 600 | 42,400 |
2003/10/31 | 567 | 569 | 566 | 568 | 1,800 |
2003/10/30 | 570 | 570 | 556 | 556 | 6,600 |
2003/10/29 | 555 | 560 | 553 | 556 | 9,000 |
2003/10/28 | 543 | 555 | 543 | 555 | 16,100 |
2003/10/27 | 557 | 557 | 540 | 540 | 9,500 |
2003/10/24 | 550 | 558 | 540 | 558 | 20,900 |
2003/10/23 | 532 | 536 | 519 | 529 | 10,900 |
2003/10/22 | 539 | 539 | 530 | 537 | 9,000 |
2003/10/21 | 530 | 540 | 521 | 540 | 12,100 |
2003/10/20 | 520 | 530 | 519 | 521 | 14,000 |
2003/10/17 | 510 | 520 | 509 | 520 | 3,200 |
2003/10/16 | 516 | 516 | 510 | 510 | 3,400 |
2003/10/15 | 517 | 517 | 509 | 509 | 6,100 |
2003/10/14 | 519 | 519 | 509 | 519 | 2,300 |
2003/10/10 | 510 | 510 | 500 | 500 | 17,500 |
2003/10/09 | 515 | 525 | 501 | 525 | 12,200 |
2003/10/08 | 520 | 526 | 506 | 518 | 4,300 |
2003/10/07 | 504 | 520 | 501 | 520 | 43,600 |
2003/10/06 | 510 | 510 | 501 | 501 | 4,500 |
2003/10/03 | 501 | 501 | 501 | 501 | 1,700 |
2003/10/02 | 501 | 510 | 501 | 510 | 4,100 |
2003/10/01 | 514 | 515 | 500 | 514 | 9,900 |
2003/09/30 | 510 | 510 | 509 | 510 | 5,900 |
2003/09/29 | 509 | 510 | 509 | 510 | 1,200 |
2003/09/26 | 509 | 509 | 509 | 509 | 300 |
2003/09/25 | 510 | 515 | 510 | 510 | 36,500 |
2003/09/24 | 509 | 509 | 490 | 490 | 12,200 |
2003/09/22 | 515 | 515 | 500 | 500 | 7,400 |
2003/09/19 | 500 | 509 | 495 | 505 | 3,600 |
2003/09/18 | 513 | 515 | 500 | 514 | 8,800 |
2003/09/17 | 499 | 515 | 498 | 515 | 22,600 |
2003/09/16 | 497 | 501 | 497 | 501 | 4,400 |
2003/09/12 | 499 | 500 | 497 | 500 | 6,800 |
2003/09/11 | 496 | 496 | 496 | 496 | 3,000 |
2003/09/10 | 496 | 496 | 495 | 496 | 3,400 |
2003/09/09 | 500 | 500 | 496 | 496 | 2,800 |
2003/09/08 | 494 | 500 | 494 | 500 | 4,200 |
2003/09/05 | 494 | 500 | 494 | 500 | 6,200 |
2003/09/04 | 500 | 501 | 485 | 487 | 15,400 |
2003/09/03 | 508 | 508 | 498 | 504 | 6,000 |
2003/09/02 | 509 | 510 | 501 | 510 | 6,200 |
2003/09/01 | 500 | 510 | 500 | 509 | 19,500 |
2003/08/29 | 491 | 499 | 490 | 499 | 3,800 |
2003/08/28 | 499 | 500 | 488 | 500 | 7,600 |
2003/08/27 | 495 | 500 | 491 | 500 | 13,400 |
2003/08/26 | 499 | 499 | 490 | 490 | 2,200 |
2003/08/25 | 495 | 500 | 495 | 499 | 14,800 |
2003/08/22 | 487 | 490 | 486 | 490 | 2,100 |
2003/08/21 | 489 | 490 | 487 | 487 | 4,900 |
2003/08/20 | 494 | 494 | 490 | 490 | 5,800 |
2003/08/19 | 490 | 492 | 487 | 492 | 3,200 |
2003/08/18 | 485 | 490 | 483 | 490 | 5,600 |
2003/08/15 | 489 | 489 | 481 | 489 | 9,000 |
2003/08/14 | 485 | 489 | 485 | 489 | 7,200 |
2003/08/13 | 489 | 489 | 489 | 489 | 100 |
2003/08/12 | 489 | 489 | 483 | 488 | 6,100 |
2003/08/08 | 490 | 490 | 483 | 489 | 6,100 |
2003/08/07 | 493 | 493 | 485 | 485 | 3,000 |
2003/08/06 | 490 | 490 | 485 | 485 | 6,100 |
2003/08/05 | 488 | 490 | 484 | 490 | 5,700 |
2003/08/04 | 484 | 485 | 484 | 485 | 11,000 |
2003/08/01 | 488 | 495 | 484 | 484 | 6,100 |
2003/07/31 | 498 | 498 | 480 | 488 | 24,100 |
2003/07/30 | 491 | 500 | 491 | 498 | 6,100 |
2003/07/29 | 506 | 506 | 491 | 503 | 3,000 |
2003/07/28 | 499 | 508 | 495 | 507 | 12,200 |
2003/07/25 | 500 | 500 | 494 | 500 | 17,300 |
2003/07/24 | 485 | 495 | 485 | 490 | 9,500 |
2003/07/23 | 484 | 495 | 484 | 495 | 10,700 |
2003/07/22 | 490 | 490 | 485 | 485 | 3,900 |
2003/07/18 | 485 | 486 | 485 | 485 | 5,900 |
2003/07/17 | 500 | 500 | 480 | 480 | 11,200 |
2003/07/16 | 509 | 512 | 490 | 490 | 41,400 |
2003/07/15 | 511 | 518 | 505 | 512 | 10,800 |
2003/07/14 | 494 | 510 | 494 | 510 | 28,300 |
2003/07/11 | 485 | 494 | 485 | 486 | 6,200 |
2003/07/10 | 495 | 495 | 485 | 490 | 7,400 |
2003/07/09 | 496 | 496 | 495 | 495 | 1,400 |
2003/07/08 | 494 | 499 | 491 | 498 | 16,000 |
2003/07/07 | 492 | 499 | 490 | 499 | 15,700 |
2003/07/04 | 494 | 500 | 490 | 497 | 13,500 |
2003/07/03 | 497 | 500 | 485 | 500 | 12,300 |
2003/07/02 | 495 | 500 | 480 | 495 | 23,400 |
2003/07/01 | 494 | 500 | 490 | 491 | 12,900 |
2003/06/30 | 490 | 493 | 485 | 493 | 15,000 |
2003/06/27 | 495 | 495 | 485 | 485 | 5,200 |
2003/06/26 | 490 | 490 | 485 | 485 | 1,300 |
2003/06/25 | 498 | 498 | 495 | 495 | 6,000 |
2003/06/24 | 500 | 500 | 490 | 490 | 5,300 |
2003/06/23 | 495 | 497 | 495 | 497 | 2,600 |
2003/06/20 | 489 | 490 | 480 | 485 | 16,200 |
2003/06/19 | 490 | 490 | 482 | 490 | 11,300 |
2003/06/18 | 490 | 490 | 490 | 490 | 1,200 |
2003/06/17 | 498 | 498 | 482 | 490 | 10,800 |
2003/06/16 | 495 | 495 | 495 | 495 | 4,000 |
2003/06/13 | 495 | 496 | 495 | 495 | 1,200 |
2003/06/12 | 495 | 495 | 482 | 482 | 14,500 |
2003/06/11 | 495 | 500 | 488 | 498 | 6,800 |
2003/06/10 | 485 | 500 | 485 | 500 | 14,800 |
2003/06/09 | 481 | 490 | 481 | 490 | 3,600 |
2003/06/06 | 491 | 491 | 481 | 481 | 12,600 |
2003/06/05 | 492 | 492 | 490 | 490 | 1,000 |
2003/06/04 | 500 | 500 | 487 | 488 | 6,600 |
2003/06/03 | 493 | 495 | 491 | 495 | 5,500 |
2003/06/02 | 491 | 493 | 490 | 490 | 2,500 |
2003/05/30 | 485 | 495 | 485 | 490 | 11,000 |
2003/05/29 | 490 | 490 | 485 | 486 | 4,000 |
2003/05/28 | 500 | 500 | 495 | 495 | 5,000 |
2003/05/27 | 505 | 506 | 493 | 500 | 11,000 |
2003/05/26 | 501 | 503 | 501 | 503 | 6,000 |
2003/05/23 | 515 | 515 | 502 | 502 | 11,000 |
2003/05/22 | 510 | 510 | 504 | 504 | 6,000 |
2003/05/21 | 498 | 510 | 498 | 508 | 22,000 |
2003/05/20 | 499 | 499 | 494 | 494 | 7,000 |
2003/05/19 | 506 | 506 | 497 | 500 | 11,000 |
2003/05/16 | 496 | 496 | 496 | 496 | 1,000 |
2003/05/15 | 496 | 496 | 495 | 495 | 4,000 |
2003/05/14 | 491 | 491 | 491 | 491 | 2,000 |
2003/05/13 | 501 | 505 | 491 | 491 | 13,000 |
2003/05/12 | 525 | 525 | 505 | 505 | 11,000 |
2003/05/09 | 510 | 520 | 510 | 520 | 17,000 |
2003/05/08 | 500 | 520 | 498 | 505 | 18,000 |
2003/05/07 | 499 | 500 | 495 | 500 | 24,000 |
2003/05/06 | 500 | 500 | 500 | 500 | 7,000 |
2003/05/02 | 490 | 490 | 485 | 490 | 23,000 |
2003/05/01 | 504 | 510 | 487 | 487 | 46,000 |
2003/04/30 | 516 | 516 | 505 | 513 | 32,000 |
2003/04/28 | 526 | 530 | 515 | 515 | 99,000 |
2003/04/25 | 534 | 534 | 525 | 525 | 168,000 |
2003/04/24 | 530 | 539 | 512 | 525 | 1,042,000 |