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
2007/12/28 773 773 747 759 1,900
2007/12/27 786 786 775 775 1,600
2007/12/26 781 786 781 786 300
2007/12/25 835 835 781 781 7,500
2007/12/21 770 775 760 775 2,100
2007/12/20 792 792 777 778 1,900
2007/12/19 781 785 775 778 2,500
2007/12/18 798 798 781 791 1,800
2007/12/17 780 799 780 798 2,700
2007/12/14 788 790 785 786 3,200
2007/12/13 797 800 796 796 1,900
2007/12/12 816 816 788 797 8,200
2007/12/11 823 825 816 824 2,800
2007/12/10 825 825 820 823 3,000
2007/12/07 825 826 819 826 2,600
2007/12/06 830 831 820 820 1,700
2007/12/05 840 840 830 830 2,800
2007/12/04 837 845 831 835 2,900
2007/12/03 837 842 836 836 2,700
2007/11/30 836 840 836 836 1,600
2007/11/29 840 840 836 836 400
2007/11/28 840 842 833 842 1,500
2007/11/27 826 849 820 835 4,500
2007/11/26 900 905 892 905 4,900
2007/11/22 890 900 890 890 4,200
2007/11/21 904 904 895 900 1,700
2007/11/20 890 890 886 890 2,200
2007/11/19 903 903 890 890 2,800
2007/11/16 903 903 899 903 800
2007/11/15 909 909 898 905 1,400
2007/11/14 904 905 899 905 900
2007/11/13 900 905 900 905 1,100
2007/11/12 905 905 880 880 3,900
2007/11/09 900 902 900 902 600
2007/11/08 900 900 895 900 1,200
2007/11/07 895 903 895 903 500
2007/11/06 895 905 890 905 900
2007/11/05 910 910 894 895 2,900
2007/11/02 890 894 889 894 3,500
2007/11/01 876 890 874 890 1,200
2007/10/31 870 870 866 866 3,600
2007/10/30 870 870 864 870 2,400
2007/10/29 870 870 870 870 2,300
2007/10/26 879 880 868 870 6,500
2007/10/25 905 905 875 877 5,500
2007/10/24 903 903 899 900 3,300
2007/10/23 903 903 901 903 1,900
2007/10/22 905 905 900 904 3,200
2007/10/19 906 906 901 905 3,700
2007/10/18 908 909 908 908 300
2007/10/17 905 910 905 909 1,700
2007/10/16 909 912 909 911 1,500
2007/10/15 928 928 909 910 1,500
2007/10/12 904 920 900 905 5,600
2007/10/11 928 928 913 913 3,600
2007/10/10 959 959 923 923 5,100
2007/10/09 977 977 939 948 6,000
2007/10/05 969 970 950 960 3,200
2007/10/04 970 970 944 957 3,500
2007/10/03 960 970 948 970 1,300
2007/10/02 950 958 950 950 1,700
2007/10/01 951 951 950 950 1,200
2007/09/28 958 968 950 950 900
2007/09/27 960 960 960 960 1,200
2007/09/26 955 955 955 955 2,000
2007/09/25 1,040 1,040 945 955 6,400
2007/09/21 938 950 938 950 1,300
2007/09/20 960 960 930 938 2,000
2007/09/19 924 933 910 933 1,800
2007/09/18 935 935 923 923 2,600
2007/09/14 923 926 923 926 400
2007/09/13 930 930 921 921 300
2007/09/12 930 930 930 930 1,100
2007/09/11 933 933 933 933 200
2007/09/10 944 944 944 944 2,500
2007/09/07 944 944 943 943 800
2007/09/06 945 950 945 945 1,200
2007/09/05 973 973 945 945 2,400
2007/09/04 922 939 922 939 1,200
2007/09/03 921 921 921 921 100
2007/08/31 908 919 908 919 700
2007/08/30 928 928 908 911 2,500
2007/08/29 911 911 911 911 600
2007/08/28 926 926 910 910 200
2007/08/27 906 906 906 906 200
2007/08/24 930 930 900 902 2,600
2007/08/23 878 890 878 890 500
2007/08/22 892 892 875 875 500
2007/08/21 914 914 890 900 700
2007/08/20 881 901 881 890 3,300
2007/08/17 872 900 872 880 1,000
2007/08/16 900 900 880 880 2,400
2007/08/15 918 918 913 914 900
2007/08/14 893 898 891 898 1,100
2007/08/13 891 891 891 891 200
2007/08/10 891 891 890 891 5,700
2007/08/09 918 918 891 891 3,100
2007/08/08 918 918 916 916 800
2007/08/07 915 917 914 917 1,000
2007/08/06 939 939 912 913 2,500
2007/08/03 930 930 912 918 1,900
2007/08/02 938 938 930 930 1,100
2007/08/01 942 942 935 935 4,400
2007/07/31 953 953 942 942 2,200
2007/07/30 950 950 947 949 1,800
2007/07/27 958 969 956 969 2,800
2007/07/26 961 970 960 960 700
2007/07/25 985 985 960 975 9,100
2007/07/24 970 970 965 970 1,700
2007/07/23 975 975 965 965 1,300
2007/07/20 988 988 971 975 1,500
2007/07/19 972 982 972 982 200
2007/07/18 971 971 970 970 400
2007/07/17 988 988 966 966 6,500
2007/07/13 963 978 963 966 1,000
2007/07/12 985 985 958 965 7,200
2007/07/11 989 990 989 989 1,200
2007/07/10 988 998 985 998 5,800
2007/07/09 1,004 1,013 1,000 1,013 2,500
2007/07/06 997 1,002 997 1,002 600
2007/07/05 998 998 995 996 2,100
2007/07/04 993 996 992 996 1,000
2007/07/03 992 993 992 993 500
2007/07/02 996 996 992 992 1,100
2007/06/29 993 994 992 994 400
2007/06/28 989 989 989 989 100
2007/06/27 985 985 985 985 300
2007/06/26 996 996 980 981 1,700
2007/06/25 1,000 1,000 982 984 3,200
2007/06/22 985 997 985 985 2,800
2007/06/21 997 997 985 991 1,400
2007/06/20 992 992 990 990 3,300
2007/06/19 991 993 991 993 600
2007/06/18 995 995 993 993 800
2007/06/15 993 993 993 993 600
2007/06/14 993 993 980 992 2,100
2007/06/13 986 992 986 992 300
2007/06/12 990 993 987 987 800
2007/06/11 987 991 987 990 3,500
2007/06/08 984 987 984 986 400
2007/06/07 980 993 980 993 1,700
2007/06/06 999 999 980 986 2,600
2007/06/05 989 989 961 961 6,700
2007/06/04 995 995 979 982 10,500
2007/06/01 1,002 1,003 995 995 2,500
2007/05/31 1,001 1,003 996 1,002 1,000
2007/05/30 1,003 1,013 991 1,001 3,900
2007/05/29 1,011 1,017 1,000 1,003 3,900
2007/05/28 1,022 1,022 1,004 1,011 3,900
2007/05/25 1,050 1,059 1,050 1,058 5,900
2007/05/24 1,061 1,065 1,060 1,064 1,800
2007/05/23 1,055 1,060 1,055 1,060 1,200
2007/05/22 1,065 1,065 1,053 1,053 1,700
2007/05/21 1,067 1,067 1,065 1,065 2,300
2007/05/18 1,059 1,059 1,050 1,058 1,000
2007/05/17 1,051 1,060 1,051 1,055 500
2007/05/16 1,060 1,068 1,050 1,050 2,400
2007/05/15 1,070 1,070 1,060 1,060 900
2007/05/14 1,064 1,064 1,050 1,050 2,900
2007/05/11 1,064 1,064 1,064 1,064 100
2007/05/10 1,056 1,060 1,050 1,055 3,400
2007/05/09 1,061 1,071 1,061 1,070 400
2007/05/08 1,060 1,070 1,055 1,070 1,500
2007/05/07 1,075 1,075 1,058 1,070 3,400
2007/05/02 1,050 1,068 1,050 1,061 2,500
2007/05/01 1,058 1,069 1,043 1,069 3,800
2007/04/27 1,055 1,059 1,041 1,050 1,700
2007/04/26 1,040 1,049 1,030 1,049 2,200
2007/04/25 1,059 1,059 1,038 1,038 3,700
2007/04/24 1,024 1,039 1,010 1,039 2,400
2007/04/23 1,030 1,038 1,010 1,035 2,900
2007/04/20 1,044 1,044 1,039 1,039 2,300
2007/04/19 1,024 1,024 1,021 1,024 400
2007/04/18 1,010 1,024 1,010 1,024 2,900
2007/04/17 1,040 1,040 1,012 1,012 7,600
2007/04/16 1,050 1,050 1,039 1,039 6,300
2007/04/13 1,056 1,056 1,050 1,050 900
2007/04/12 1,053 1,057 1,051 1,053 1,700
2007/04/11 1,053 1,058 1,053 1,058 1,200
2007/04/10 1,063 1,063 1,059 1,061 3,400
2007/04/09 1,060 1,063 1,056 1,061 1,600
2007/04/06 1,070 1,070 1,052 1,052 1,100
2007/04/05 1,056 1,056 1,052 1,052 2,000
2007/04/04 1,048 1,054 1,048 1,054 3,100
2007/04/03 1,051 1,055 1,051 1,052 3,200
2007/04/02 1,070 1,070 1,058 1,058 3,100
2007/03/30 1,056 1,066 1,056 1,065 1,400
2007/03/29 1,056 1,056 1,050 1,055 3,000
2007/03/28 1,055 1,069 1,055 1,056 2,400
2007/03/27 1,056 1,056 1,050 1,050 300
2007/03/26 1,044 1,049 1,042 1,049 2,200
2007/03/23 1,070 1,070 1,046 1,046 2,200
2007/03/22 1,054 1,054 1,040 1,053 2,000
2007/03/20 1,054 1,055 1,040 1,054 2,400
2007/03/19 1,049 1,049 1,033 1,044 1,600
2007/03/16 1,045 1,045 1,044 1,044 1,800
2007/03/15 1,049 1,049 1,041 1,041 800
2007/03/14 1,050 1,050 1,041 1,041 600
2007/03/13 1,048 1,050 1,048 1,050 800
2007/03/12 1,058 1,058 1,047 1,048 2,100
2007/03/09 1,033 1,039 1,033 1,038 600
2007/03/08 1,039 1,039 1,030 1,030 300
2007/03/07 1,030 1,044 1,030 1,038 400
2007/03/06 1,028 1,030 1,016 1,023 700
2007/03/05 1,050 1,050 1,030 1,030 3,700
2007/03/02 1,042 1,049 1,036 1,038 1,100
2007/03/01 1,039 1,048 1,030 1,048 2,300
2007/02/28 1,032 1,040 1,030 1,039 5,600
2007/02/27 1,050 1,050 1,050 1,050 1,100
2007/02/26 1,047 1,050 1,045 1,050 3,000
2007/02/23 1,070 1,070 1,040 1,045 7,100
2007/02/22 1,030 1,044 1,030 1,044 2,200
2007/02/21 1,035 1,036 1,028 1,030 8,500
2007/02/20 1,054 1,054 1,034 1,034 2,400
2007/02/19 1,033 1,040 1,033 1,040 3,500
2007/02/16 1,031 1,031 1,030 1,030 1,100
2007/02/15 1,031 1,038 1,031 1,038 2,700
2007/02/14 1,044 1,044 1,042 1,042 400
2007/02/13 1,046 1,046 1,035 1,035 5,200
2007/02/09 1,035 1,046 1,035 1,044 900
2007/02/08 1,035 1,035 1,032 1,035 2,000
2007/02/07 1,043 1,043 1,037 1,038 500
2007/02/06 1,036 1,046 1,035 1,035 1,500
2007/02/05 1,044 1,044 1,036 1,039 2,300
2007/02/02 1,030 1,039 1,026 1,032 2,000
2007/02/01 1,031 1,031 1,030 1,030 4,200
2007/01/31 1,033 1,035 1,026 1,026 1,700
2007/01/30 1,030 1,033 1,030 1,033 1,200
2007/01/29 1,040 1,043 1,030 1,030 2,700
2007/01/26 1,036 1,046 1,030 1,045 4,800
2007/01/25 1,055 1,055 1,036 1,036 7,500
2007/01/24 1,067 1,067 1,039 1,039 7,700
2007/01/23 1,041 1,041 1,036 1,036 4,600
2007/01/22 1,036 1,060 1,036 1,039 5,000
2007/01/19 1,028 1,030 1,026 1,026 3,200
2007/01/18 1,019 1,020 1,015 1,019 2,200
2007/01/17 1,025 1,027 1,015 1,020 5,400
2007/01/16 1,020 1,027 1,018 1,025 2,400
2007/01/15 1,030 1,030 1,018 1,029 1,700
2007/01/12 1,020 1,022 1,020 1,022 400
2007/01/11 1,013 1,018 1,013 1,018 500
2007/01/10 1,025 1,025 1,012 1,013 2,800
2007/01/09 1,018 1,018 1,010 1,017 900
2007/01/05 1,013 1,017 1,005 1,005 2,100
2007/01/04 1,008 1,011 1,000 1,010 3,600

このページの先頭へ