日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,060 1,060 1,051 1,058 1,800
2004/12/29 1,100 1,100 1,052 1,060 4,000
2004/12/28 1,080 1,090 1,050 1,090 2,800
2004/12/27 1,105 1,105 1,051 1,079 7,300
2004/12/24 1,160 1,160 1,100 1,107 8,000
2004/12/22 1,140 1,140 1,100 1,100 7,600
2004/12/21 1,100 1,115 1,100 1,100 4,600
2004/12/20 1,135 1,150 1,100 1,100 2,000
2004/12/17 1,080 1,099 1,080 1,080 4,000
2004/12/16 1,085 1,085 1,060 1,060 4,100
2004/12/15 1,145 1,145 1,082 1,082 1,800
2004/12/14 1,080 1,091 1,080 1,080 2,400
2004/12/13 1,100 1,117 1,080 1,080 1,600
2004/12/10 1,190 1,190 1,105 1,105 1,800
2004/12/09 1,100 1,100 1,090 1,090 1,500
2004/12/08 1,110 1,115 1,100 1,100 2,900
2004/12/07 1,111 1,121 1,111 1,115 5,400
2004/12/06 1,160 1,160 1,110 1,110 3,100
2004/12/03 1,053 1,090 1,053 1,080 3,500
2004/12/02 1,101 1,107 1,095 1,095 6,300
2004/12/01 1,140 1,140 1,060 1,100 4,400
2004/11/30 1,180 1,180 1,150 1,160 1,600
2004/11/29 1,180 1,200 1,160 1,200 1,700
2004/11/26 1,250 1,250 1,200 1,210 2,300
2004/11/25 1,260 1,265 1,250 1,260 3,900
2004/11/25 1 -> 1.10 分割
2004/11/24 1,390 1,390 1,270 1,300 3,100
2004/11/22 1,300 1,320 1,290 1,300 17,400
2004/11/19 1,310 1,310 1,250 1,250 6,700
2004/11/18 1,290 1,300 1,280 1,300 13,800
2004/11/17 1,241 1,300 1,241 1,289 10,900
2004/11/16 1,279 1,279 1,230 1,240 4,300
2004/11/15 1,340 1,350 1,260 1,279 5,200
2004/11/12 1,339 1,339 1,290 1,300 1,700
2004/11/11 1,330 1,330 1,320 1,330 700
2004/11/10 1,340 1,340 1,330 1,330 3,300
2004/11/09 1,410 1,410 1,330 1,340 2,700
2004/11/08 1,380 1,380 1,350 1,350 1,500
2004/11/05 1,360 1,360 1,291 1,320 4,200
2004/11/04 1,255 1,280 1,255 1,280 4,800
2004/11/02 1,300 1,330 1,250 1,258 3,800
2004/11/01 1,495 1,498 1,300 1,320 6,100
2004/10/29 1,370 1,450 1,340 1,450 10,300
2004/10/28 1,215 1,260 1,200 1,250 5,500
2004/10/27 1,280 1,280 1,220 1,235 5,500
2004/10/26 1,280 1,349 1,220 1,300 6,300
2004/10/25 1,420 1,420 1,350 1,360 3,900
2004/10/22 1,460 1,460 1,370 1,400 4,100
2004/10/21 1,499 1,499 1,461 1,461 12,600
2004/10/20 1,580 1,630 1,570 1,570 8,000
2004/10/19 1,570 1,600 1,555 1,570 7,600
2004/10/18 1,620 1,620 1,595 1,598 6,400
2004/10/15 1,600 1,600 1,592 1,593 10,100
2004/10/14 1,600 1,600 1,585 1,600 2,300
2004/10/13 1,629 1,629 1,580 1,600 1,500
2004/10/12 1,637 1,637 1,540 1,630 6,200
2004/10/08 1,505 1,521 1,505 1,521 2,300
2004/10/07 1,540 1,540 1,520 1,524 4,200
2004/10/06 1,530 1,545 1,516 1,541 5,100
2004/10/05 1,550 1,550 1,521 1,550 4,900
2004/10/04 1,524 1,530 1,492 1,523 5,500
2004/10/01 1,528 1,550 1,491 1,491 12,500
2004/09/30 1,546 1,546 1,500 1,530 7,100
2004/09/29 1,510 1,540 1,500 1,540 5,600
2004/09/28 1,569 1,570 1,525 1,525 5,800
2004/09/27 1,570 1,570 1,515 1,520 5,600
2004/09/24 1,600 1,600 1,470 1,500 11,300
2004/09/22 1,614 1,650 1,600 1,600 6,100
2004/09/21 1,630 1,640 1,620 1,620 9,800
2004/09/17 1,646 1,650 1,645 1,645 1,000
2004/09/16 1,640 1,680 1,640 1,680 3,600
2004/09/15 1,681 1,681 1,640 1,640 23,100
2004/09/14 1,765 1,770 1,680 1,680 4,500
2004/09/13 1,750 1,750 1,681 1,681 2,300
2004/09/10 1,639 1,640 1,600 1,600 4,800
2004/09/09 1,629 1,650 1,610 1,650 4,800
2004/09/08 1,630 1,630 1,620 1,620 900
2004/09/07 1,550 1,600 1,550 1,600 1,000
2004/09/06 1,639 1,639 1,560 1,560 2,300
2004/09/03 1,630 1,630 1,530 1,530 700
2004/09/02 1,600 1,600 1,570 1,590 1,300
2004/09/01 1,500 1,570 1,495 1,550 5,500
2004/08/31 1,510 1,510 1,500 1,500 2,200
2004/08/30 1,500 1,500 1,500 1,500 5,300
2004/08/27 1,500 1,510 1,500 1,500 3,200
2004/08/26 1,510 1,510 1,500 1,510 13,600
2004/08/25 1,520 1,520 1,510 1,510 8,500
2004/08/24 1,470 1,470 1,470 1,470 300
2004/08/23 1,470 1,470 1,470 1,470 100
2004/08/20 1,500 1,500 1,480 1,500 2,900
2004/08/19 1,480 1,500 1,480 1,499 1,800
2004/08/18 1,480 1,480 1,470 1,470 400
2004/08/17 1,500 1,500 1,490 1,490 1,500
2004/08/16 1,480 1,480 1,480 1,480 2,000
2004/08/13 1,460 1,460 1,460 1,460 100
2004/08/12 1,480 1,480 1,480 1,480 100
2004/08/11 1,460 1,470 1,450 1,470 1,300
2004/08/10 1,500 1,500 1,450 1,450 2,000
2004/08/09 1,490 1,490 1,450 1,450 800
2004/08/06 1,450 1,450 1,450 1,450 300
2004/08/05 1,550 1,550 1,500 1,500 8,500
2004/08/04 1,549 1,550 1,525 1,550 12,300
2004/08/03 1,550 1,560 1,550 1,560 6,100
2004/08/02 1,570 1,570 1,550 1,550 4,900
2004/07/30 1,550 1,565 1,530 1,565 13,000
2004/07/29 1,550 1,555 1,550 1,552 14,800
2004/07/28 1,580 1,580 1,550 1,554 18,500
2004/07/27 1,590 1,590 1,550 1,552 20,200
2004/07/26 1,540 1,600 1,460 1,560 12,300
2004/07/23 1,540 1,550 1,530 1,542 12,800
2004/07/22 1,445 1,499 1,430 1,490 10,800
2004/07/21 1,380 1,450 1,380 1,450 12,000
2004/07/20 1,355 1,385 1,345 1,385 4,700
2004/07/16 1,440 1,440 1,325 1,325 11,800
2004/07/15 1,285 1,380 1,285 1,380 55,600
2004/07/14 1,205 1,285 1,200 1,270 23,400
2004/07/13 1,190 1,190 1,190 1,190 200
2004/07/12 1,200 1,200 1,180 1,190 2,100
2004/07/09 1,166 1,170 1,166 1,170 600
2004/07/08 1,166 1,195 1,166 1,195 2,700
2004/07/07 1,190 1,190 1,166 1,166 2,000
2004/07/06 1,190 1,190 1,190 1,190 500
2004/07/05 1,190 1,200 1,190 1,200 4,900
2004/07/02 1,180 1,180 1,166 1,166 800
2004/07/01 1,185 1,185 1,175 1,180 1,700
2004/06/30 1,170 1,170 1,170 1,170 700
2004/06/29 1,150 1,184 1,150 1,166 1,100
2004/06/28 1,133 1,133 1,132 1,132 400
2004/06/25 1,189 1,189 1,112 1,112 1,900
2004/06/24 1,150 1,150 1,113 1,145 400
2004/06/23 1,130 1,130 1,130 1,130 200
2004/06/22 1,149 1,160 1,140 1,146 3,200
2004/06/21 1,150 1,150 1,150 1,150 1,800
2004/06/18 1,130 1,130 1,120 1,130 400
2004/06/17 1,110 1,120 1,110 1,120 400
2004/06/16 1,110 1,110 1,099 1,099 400
2004/06/15 1,100 1,110 1,095 1,110 2,800
2004/06/14 1,110 1,110 1,080 1,080 1,400
2004/06/11 1,150 1,150 1,130 1,130 900
2004/06/10 1,160 1,170 1,159 1,160 2,900
2004/06/09 1,100 1,100 1,080 1,080 5,300
2004/06/08 1,060 1,060 1,060 1,060 100
2004/06/07 1,050 1,080 1,050 1,080 1,700
2004/06/04 1,015 1,020 1,015 1,020 3,000
2004/06/03 1,020 1,049 1,020 1,030 2,300
2004/06/02 1,080 1,080 1,080 1,080 200
2004/06/01 1,080 1,090 1,080 1,080 1,100
2004/05/31 1,110 1,110 1,070 1,080 1,100
2004/05/28 1,110 1,120 1,070 1,110 5,100
2004/05/27 1,195 1,195 1,130 1,170 4,100
2004/05/26 1,190 1,195 1,186 1,195 3,100
2004/05/25 1,249 1,250 1,230 1,240 4,600
2004/05/24 1,210 1,240 1,210 1,240 2,700
2004/05/21 1,190 1,226 1,190 1,200 8,800
2004/05/20 1,150 1,190 1,150 1,190 3,800
2004/05/19 1,140 1,140 1,135 1,135 1,000
2004/05/18 1,079 1,150 1,079 1,081 3,600
2004/05/17 1,147 1,147 1,010 1,080 12,200
2004/05/14 1,169 1,170 1,147 1,169 2,000
2004/05/13 1,151 1,151 1,143 1,145 3,600
2004/05/12 1,070 1,147 1,070 1,147 2,200
2004/05/11 999 1,080 969 1,070 6,100
2004/05/10 1,209 1,209 1,020 1,020 6,600
2004/05/07 1,150 1,200 1,150 1,200 6,600
2004/05/06 1,230 1,230 1,170 1,170 4,700
2004/04/30 1,229 1,229 1,160 1,200 5,500
2004/04/28 1,250 1,260 1,230 1,230 16,600
2004/04/27 1,250 1,260 1,230 1,260 8,100
2004/04/26 1,230 1,250 1,230 1,250 6,100
2004/04/23 1,250 1,250 1,220 1,230 11,600
2004/04/22 1,230 1,250 1,210 1,230 14,600
2004/04/21 1,227 1,230 1,100 1,110 16,500
2004/04/20 1,140 1,260 1,140 1,225 31,700
2004/04/19 1,020 1,060 1,020 1,060 10,300
2004/04/16 941 960 941 960 3,900
2004/04/15 940 950 936 942 16,700
2004/04/14 939 940 930 940 2,800
2004/04/13 939 944 930 940 8,100
2004/04/12 895 964 870 930 18,900
2004/04/09 863 873 863 866 12,500
2004/04/08 860 870 850 860 14,500
2004/04/07 870 870 850 860 6,100
2004/04/06 877 879 855 860 3,700
2004/04/05 850 890 841 850 5,000
2004/04/02 792 820 792 820 5,800
2004/04/01 810 810 795 795 2,000
2004/03/31 795 806 790 806 2,400
2004/03/30 818 818 800 800 5,800
2004/03/29 822 823 812 812 2,700
2004/03/26 824 825 800 822 1,000
2004/03/25 826 826 794 794 9,200
2004/03/24 788 791 781 789 1,800
2004/03/23 780 788 760 788 5,400
2004/03/22 783 789 770 770 7,200
2004/03/19 750 770 750 750 13,000
2004/03/18 736 744 733 743 3,300
2004/03/17 735 740 731 735 9,300
2004/03/16 735 735 730 734 5,500
2004/03/15 729 740 720 740 7,900
2004/03/12 710 714 707 714 8,200
2004/03/11 725 725 710 720 2,400
2004/03/10 729 729 725 725 1,300
2004/03/09 700 700 690 700 2,400
2004/03/08 700 700 700 700 800
2004/03/05 700 700 683 700 2,100
2004/03/04 680 690 680 680 3,300
2004/03/03 680 680 679 680 10,500
2004/03/02 699 699 681 690 11,400
2004/03/01 710 710 700 700 4,300
2004/02/27 700 720 699 710 3,500
2004/02/26 700 700 700 700 3,700
2004/02/25 725 725 682 700 11,700
2004/02/24 705 705 695 700 16,100
2004/02/23 745 745 725 725 4,600
2004/02/20 710 725 700 725 14,800
2004/02/19 695 700 680 700 29,400
2004/02/18 650 680 649 680 37,500
2004/02/17 634 660 631 660 31,800
2004/02/16 630 649 630 642 7,400
2004/02/13 603 625 603 625 3,300
2004/02/12 591 623 591 623 11,400
2004/02/10 650 650 620 620 14,500
2004/02/09 603 625 603 615 18,600
2004/02/06 591 600 590 600 46,900
2004/02/05 567 589 567 589 23,000
2004/02/04 558 564 555 555 7,600
2004/02/03 550 559 542 559 3,300
2004/02/02 564 565 556 559 6,700
2004/01/30 560 565 560 563 2,200
2004/01/29 560 560 555 560 7,200
2004/01/28 556 563 556 563 2,300
2004/01/27 560 560 555 555 2,200
2004/01/26 555 560 550 550 14,200
2004/01/23 565 565 550 550 6,700
2004/01/22 568 570 561 565 5,500
2004/01/21 570 570 550 559 55,700
2004/01/20 560 560 550 560 2,600
2004/01/19 545 550 545 550 5,500
2004/01/16 545 545 540 545 2,700
2004/01/15 546 546 538 538 2,900
2004/01/14 560 560 546 546 600
2004/01/13 550 561 550 551 1,100
2004/01/09 545 545 545 545 500
2004/01/08 540 541 534 534 2,400
2004/01/07 538 538 530 532 2,000
2004/01/06 539 539 538 538 1,700
2004/01/05 538 538 538 538 300

このページの先頭へ