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
2009/12/30 921 940 912 920 6,500
2009/12/29 940 950 923 931 2,800
2009/12/28 930 976 928 949 5,900
2009/12/25 930 930 916 918 8,600
2009/12/24 920 930 920 929 2,500
2009/12/22 919 920 916 920 1,500
2009/12/21 930 931 915 920 5,100
2009/12/18 928 930 920 928 1,500
2009/12/17 925 932 925 932 700
2009/12/16 931 948 924 925 1,800
2009/12/15 928 947 928 941 1,400
2009/12/14 918 930 912 921 2,400
2009/12/11 986 989 929 945 18,000
2009/12/10 1,006 1,006 1,006 1,006 10,600
2009/12/09 872 906 872 906 3,200
2009/12/08 885 892 885 892 400
2009/12/07 902 902 892 892 2,100
2009/12/04 900 900 894 900 800
2009/12/03 898 902 898 901 900
2009/12/02 884 900 884 890 700
2009/12/01 901 901 876 886 2,700
2009/11/30 899 901 899 900 400
2009/11/27 907 907 870 900 3,700
2009/11/26 961 961 913 927 4,500
2009/11/25 1,005 1,005 997 1,000 3,700
2009/11/24 995 1,000 995 1,000 5,200
2009/11/20 999 999 996 999 2,400
2009/11/19 989 999 985 999 2,300
2009/11/18 995 999 970 999 3,100
2009/11/17 1,002 1,003 999 999 1,100
2009/11/16 1,025 1,025 998 1,002 2,000
2009/11/13 1,000 1,014 999 1,014 2,300
2009/11/12 1,025 1,025 1,011 1,017 1,200
2009/11/11 1,030 1,030 1,018 1,018 800
2009/11/10 1,023 1,030 1,018 1,018 2,000
2009/11/09 1,025 1,033 1,022 1,028 1,800
2009/11/06 1,018 1,019 1,015 1,015 900
2009/11/05 1,034 1,034 1,017 1,017 2,500
2009/11/04 1,034 1,035 1,021 1,035 1,900
2009/11/02 1,010 1,038 1,010 1,015 2,200
2009/10/30 1,020 1,020 1,010 1,010 2,000
2009/10/29 1,024 1,029 1,010 1,011 700
2009/10/28 1,024 1,030 1,020 1,030 1,800
2009/10/27 1,021 1,029 1,021 1,024 1,200
2009/10/26 1,034 1,034 1,021 1,024 2,500
2009/10/23 1,044 1,045 1,035 1,035 3,900
2009/10/22 1,046 1,050 1,039 1,050 3,400
2009/10/21 1,032 1,040 1,016 1,040 4,900
2009/10/20 1,035 1,035 1,033 1,033 2,200
2009/10/19 1,029 1,038 1,029 1,038 1,800
2009/10/16 1,030 1,039 1,025 1,039 2,300
2009/10/15 1,033 1,033 1,030 1,030 1,400
2009/10/14 1,025 1,030 1,020 1,030 2,100
2009/10/13 1,020 1,029 1,020 1,023 4,100
2009/10/09 1,009 1,020 998 1,018 4,000
2009/10/08 1,002 1,009 999 1,009 5,300
2009/10/07 998 1,020 998 1,019 3,100
2009/10/06 1,030 1,030 990 998 4,700
2009/10/05 1,065 1,065 1,001 1,021 9,400
2009/10/02 1,066 1,070 1,050 1,060 5,700
2009/10/01 1,070 1,084 1,050 1,065 21,400
2009/09/30 1,050 1,054 1,045 1,049 2,500
2009/09/29 1,031 1,050 1,031 1,050 700
2009/09/28 1,047 1,047 1,030 1,047 2,300
2009/09/25 1,060 1,060 1,032 1,049 9,100
2009/09/24 1,029 1,044 1,014 1,044 3,800
2009/09/18 1,021 1,021 1,004 1,017 1,100
2009/09/17 1,007 1,007 1,001 1,001 2,000
2009/09/16 1,006 1,020 1,003 1,006 1,800
2009/09/15 1,030 1,030 1,006 1,030 1,900
2009/09/14 1,020 1,020 1,002 1,005 1,200
2009/09/11 1,030 1,030 1,021 1,021 300
2009/09/10 1,039 1,045 1,021 1,043 3,500
2009/09/09 1,037 1,048 1,020 1,048 3,700
2009/09/08 1,026 1,026 1,016 1,017 2,700
2009/09/07 1,064 1,064 1,006 1,006 3,700
2009/09/04 1,021 1,045 1,021 1,045 6,200
2009/09/03 993 1,003 992 1,000 1,300
2009/09/02 1,001 1,010 991 993 4,100
2009/09/01 1,029 1,029 999 999 2,100
2009/08/31 1,048 1,048 972 1,029 7,100
2009/08/28 1,045 1,050 1,021 1,040 5,000
2009/08/27 1,030 1,045 1,002 1,045 5,900
2009/08/26 1,076 1,076 1,030 1,040 9,000
2009/08/25 1,079 1,082 1,070 1,076 21,000
2009/08/24 1,070 1,077 1,016 1,070 15,700
2009/08/21 1,090 1,090 980 980 9,400
2009/08/20 960 1,012 960 1,012 14,100
2009/08/19 925 948 920 948 6,100
2009/08/18 888 905 888 905 1,900
2009/08/17 876 888 876 888 3,500
2009/08/14 855 866 855 866 400
2009/08/13 850 860 850 860 2,500
2009/08/12 850 868 850 868 800
2009/08/11 870 870 870 870 500
2009/08/10 879 880 879 880 1,900
2009/08/07 875 888 875 888 1,000
2009/08/06 868 868 852 852 800
2009/08/05 870 870 870 870 2,400
2009/08/04 868 870 868 870 600
2009/08/03 850 865 850 865 400
2009/07/31 860 870 840 840 1,600
2009/07/30 833 833 832 832 400
2009/07/28 865 869 841 841 800
2009/07/27 871 871 865 865 700
2009/07/24 887 887 877 885 6,300
2009/07/23 867 882 867 880 5,400
2009/07/22 861 861 861 861 100
2009/07/21 869 869 852 852 2,000
2009/07/17 858 865 858 865 1,200
2009/07/16 858 858 858 858 100
2009/07/15 850 857 842 857 1,800
2009/07/14 813 813 813 813 100
2009/07/13 840 840 830 830 300
2009/07/10 849 855 845 845 1,900
2009/07/09 843 843 840 840 900
2009/07/08 848 848 842 842 300
2009/07/06 849 849 848 848 1,500
2009/07/03 822 850 818 850 1,000
2009/07/02 813 823 813 822 400
2009/07/01 831 831 810 815 1,900
2009/06/30 817 830 817 830 500
2009/06/29 835 835 835 835 200
2009/06/26 833 833 833 833 100
2009/06/25 835 835 835 835 2,200
2009/06/24 814 825 814 825 1,200
2009/06/23 811 812 810 810 500
2009/06/22 815 815 809 809 2,200
2009/06/19 792 810 791 810 1,000
2009/06/18 785 788 784 788 600
2009/06/17 795 795 783 785 1,300
2009/06/16 783 805 783 805 200
2009/06/15 810 810 805 805 800
2009/06/12 790 790 780 780 300
2009/06/11 792 792 790 790 900
2009/06/10 792 792 782 791 2,200
2009/06/09 796 804 795 804 1,500
2009/06/08 798 798 795 796 600
2009/06/05 798 798 798 798 1,600
2009/06/04 775 799 775 799 1,900
2009/06/03 774 774 771 773 800
2009/06/02 774 774 760 766 2,000
2009/06/01 778 779 770 779 2,700
2009/05/29 786 787 778 778 1,500
2009/05/28 790 800 790 791 3,100
2009/05/27 801 820 801 820 1,100
2009/05/26 825 825 785 800 4,500
2009/05/25 885 885 867 867 7,000
2009/05/22 886 888 882 887 3,800
2009/05/21 885 890 880 888 2,000
2009/05/20 890 890 878 881 2,900
2009/05/19 868 880 855 878 4,300
2009/05/18 832 900 832 870 7,300
2009/05/15 831 831 815 815 1,700
2009/05/14 810 829 808 824 1,500
2009/05/13 817 817 815 815 700
2009/05/12 815 816 815 815 600
2009/05/11 815 815 810 814 2,800
2009/05/08 804 810 803 810 2,200
2009/05/07 800 800 799 800 3,100
2009/05/01 789 795 789 795 1,500
2009/04/30 780 785 780 780 1,900
2009/04/28 770 770 770 770 500
2009/04/27 766 774 765 774 1,700
2009/04/24 769 769 768 769 2,700
2009/04/23 760 780 760 780 1,200
2009/04/22 774 774 755 758 1,000
2009/04/21 757 757 751 751 600
2009/04/20 759 765 755 755 2,400
2009/04/17 759 759 759 759 1,100
2009/04/16 751 765 751 765 1,300
2009/04/15 744 760 744 760 1,300
2009/04/13 748 755 741 741 400
2009/04/10 757 757 750 750 1,800
2009/04/09 753 760 752 752 1,300
2009/04/08 750 750 750 750 200
2009/04/07 750 750 745 745 500
2009/04/06 749 750 746 746 2,000
2009/04/03 745 749 745 749 900
2009/04/02 729 733 729 730 1,000
2009/04/01 730 730 730 730 700
2009/03/31 735 735 730 730 200
2009/03/30 720 720 720 720 100
2009/03/27 718 720 718 720 1,100
2009/03/26 717 717 716 716 200
2009/03/25 740 740 720 720 2,500
2009/03/24 720 735 720 730 1,500
2009/03/23 720 720 717 717 2,300
2009/03/19 720 725 713 713 800
2009/03/18 725 725 721 721 700
2009/03/17 729 729 725 725 500
2009/03/16 729 729 729 729 800
2009/03/13 710 711 710 711 1,500
2009/03/12 715 720 715 720 300
2009/03/11 715 715 715 715 100
2009/03/10 746 746 744 744 2,800
2009/03/09 729 739 728 739 1,800
2009/03/06 730 730 730 730 100
2009/03/05 730 730 720 720 2,900
2009/03/04 693 710 688 710 1,000
2009/03/03 690 691 690 691 1,200
2009/03/02 680 690 680 690 200
2009/02/27 688 688 678 678 700
2009/02/26 688 688 688 688 100
2009/02/25 700 700 700 700 8,600
2009/02/24 690 710 682 700 3,800
2009/02/23 675 681 675 681 200
2009/02/20 704 704 677 680 5,200
2009/02/19 682 694 678 694 800
2009/02/18 678 678 678 678 100
2009/02/17 676 676 676 676 400
2009/02/16 700 700 695 695 1,100
2009/02/13 695 695 695 695 100
2009/02/10 699 699 699 699 1,800
2009/02/09 699 700 692 700 1,500
2009/02/06 688 693 688 688 600
2009/02/05 679 679 670 670 2,700
2009/02/04 670 688 668 688 1,500
2009/02/03 686 686 676 676 800
2009/02/02 691 691 686 686 200
2009/01/30 685 695 652 661 2,000
2009/01/29 675 680 675 676 1,100
2009/01/28 694 695 694 695 600
2009/01/27 700 700 691 695 400
2009/01/26 700 700 700 700 100
2009/01/23 717 717 717 717 2,400
2009/01/22 715 727 715 727 2,200
2009/01/21 714 714 710 710 600
2009/01/20 714 724 714 724 2,600
2009/01/19 712 723 712 723 900
2009/01/16 708 712 708 712 200
2009/01/15 713 713 713 713 800
2009/01/14 711 711 703 703 400
2009/01/13 718 718 710 710 2,200
2009/01/09 716 730 716 730 1,200
2009/01/08 716 720 710 710 1,400
2009/01/07 715 720 715 715 300
2009/01/06 725 725 725 725 700
2009/01/05 725 725 725 725 1,800

このページの先頭へ