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 |
---|---|---|---|---|---|
2012/12/28 | 911 | 915 | 905 | 915 | 2,100 |
2012/12/27 | 911 | 919 | 911 | 919 | 200 |
2012/12/26 | 910 | 919 | 909 | 919 | 800 |
2012/12/25 | 911 | 911 | 901 | 911 | 4,400 |
2012/12/21 | 906 | 914 | 904 | 911 | 2,500 |
2012/12/20 | 904 | 910 | 904 | 905 | 4,100 |
2012/12/19 | 900 | 902 | 899 | 902 | 1,600 |
2012/12/18 | 898 | 898 | 895 | 895 | 2,300 |
2012/12/17 | 900 | 900 | 898 | 898 | 800 |
2012/12/14 | 899 | 899 | 891 | 893 | 1,500 |
2012/12/13 | 900 | 902 | 899 | 900 | 1,400 |
2012/12/12 | 909 | 909 | 900 | 900 | 4,700 |
2012/12/11 | 910 | 915 | 909 | 915 | 800 |
2012/12/10 | 920 | 920 | 909 | 909 | 7,000 |
2012/12/07 | 918 | 921 | 916 | 921 | 2,900 |
2012/12/06 | 913 | 918 | 913 | 918 | 500 |
2012/12/05 | 915 | 915 | 911 | 911 | 2,400 |
2012/12/04 | 916 | 917 | 914 | 915 | 1,700 |
2012/12/03 | 914 | 914 | 910 | 910 | 1,700 |
2012/11/30 | 906 | 914 | 905 | 914 | 2,700 |
2012/11/29 | 908 | 910 | 905 | 907 | 3,700 |
2012/11/28 | 910 | 910 | 905 | 908 | 5,200 |
2012/11/27 | 926 | 936 | 926 | 936 | 5,900 |
2012/11/26 | 933 | 938 | 932 | 936 | 2,900 |
2012/11/22 | 938 | 939 | 937 | 939 | 5,800 |
2012/11/21 | 934 | 937 | 933 | 937 | 2,500 |
2012/11/20 | 933 | 935 | 933 | 933 | 2,900 |
2012/11/19 | 938 | 938 | 933 | 933 | 1,800 |
2012/11/16 | 935 | 938 | 931 | 935 | 3,000 |
2012/11/15 | 937 | 937 | 936 | 936 | 1,000 |
2012/11/14 | 936 | 936 | 936 | 936 | 100 |
2012/11/13 | 937 | 938 | 935 | 938 | 700 |
2012/11/12 | 938 | 938 | 937 | 937 | 1,300 |
2012/11/09 | 937 | 937 | 937 | 937 | 400 |
2012/11/08 | 933 | 934 | 933 | 934 | 500 |
2012/11/07 | 933 | 937 | 930 | 936 | 1,400 |
2012/11/06 | 937 | 940 | 937 | 939 | 400 |
2012/11/05 | 940 | 940 | 936 | 940 | 2,800 |
2012/11/02 | 940 | 941 | 940 | 940 | 1,400 |
2012/11/01 | 940 | 941 | 939 | 939 | 1,100 |
2012/10/31 | 938 | 940 | 938 | 940 | 1,600 |
2012/10/30 | 939 | 939 | 938 | 938 | 500 |
2012/10/29 | 940 | 940 | 939 | 939 | 2,700 |
2012/10/26 | 939 | 940 | 938 | 940 | 300 |
2012/10/25 | 939 | 940 | 939 | 940 | 2,700 |
2012/10/24 | 933 | 938 | 933 | 938 | 800 |
2012/10/23 | 930 | 936 | 930 | 936 | 600 |
2012/10/22 | 938 | 938 | 930 | 930 | 3,100 |
2012/10/19 | 937 | 938 | 937 | 938 | 700 |
2012/10/18 | 931 | 937 | 923 | 932 | 900 |
2012/10/17 | 937 | 937 | 931 | 931 | 200 |
2012/10/16 | 930 | 930 | 919 | 919 | 2,300 |
2012/10/15 | 941 | 941 | 941 | 941 | 1,000 |
2012/10/12 | 940 | 940 | 925 | 939 | 1,800 |
2012/10/11 | 936 | 940 | 936 | 940 | 1,100 |
2012/10/10 | 934 | 936 | 934 | 936 | 3,100 |
2012/10/09 | 933 | 933 | 932 | 933 | 1,000 |
2012/10/05 | 933 | 933 | 931 | 932 | 2,400 |
2012/10/04 | 929 | 930 | 929 | 930 | 900 |
2012/10/03 | 932 | 932 | 927 | 929 | 700 |
2012/10/02 | 932 | 932 | 932 | 932 | 300 |
2012/10/01 | 933 | 933 | 933 | 933 | 1,100 |
2012/09/28 | 932 | 933 | 932 | 933 | 200 |
2012/09/27 | 925 | 930 | 925 | 930 | 300 |
2012/09/26 | 929 | 930 | 915 | 930 | 1,100 |
2012/09/25 | 920 | 925 | 920 | 925 | 9,100 |
2012/09/24 | 932 | 934 | 930 | 934 | 5,300 |
2012/09/21 | 932 | 933 | 931 | 933 | 1,300 |
2012/09/20 | 933 | 934 | 932 | 934 | 5,200 |
2012/09/19 | 930 | 934 | 929 | 934 | 1,100 |
2012/09/18 | 920 | 930 | 919 | 927 | 2,100 |
2012/09/14 | 924 | 924 | 921 | 921 | 200 |
2012/09/13 | 920 | 924 | 920 | 924 | 300 |
2012/09/12 | 923 | 923 | 919 | 919 | 300 |
2012/09/11 | 917 | 917 | 917 | 917 | 1,200 |
2012/09/10 | 929 | 929 | 918 | 920 | 1,700 |
2012/09/07 | 927 | 929 | 925 | 929 | 700 |
2012/09/06 | 919 | 924 | 919 | 923 | 400 |
2012/09/05 | 919 | 919 | 919 | 919 | 1,000 |
2012/09/04 | 914 | 914 | 914 | 914 | 400 |
2012/09/03 | 914 | 914 | 914 | 914 | 300 |
2012/08/31 | 917 | 918 | 908 | 908 | 1,600 |
2012/08/30 | 918 | 919 | 918 | 919 | 300 |
2012/08/29 | 917 | 917 | 917 | 917 | 100 |
2012/08/28 | 912 | 912 | 912 | 912 | 100 |
2012/08/27 | 907 | 907 | 907 | 907 | 200 |
2012/08/24 | 920 | 920 | 907 | 907 | 3,200 |
2012/08/23 | 919 | 920 | 910 | 910 | 1,200 |
2012/08/22 | 920 | 920 | 904 | 904 | 1,000 |
2012/08/21 | 920 | 920 | 920 | 920 | 100 |
2012/08/20 | 925 | 925 | 915 | 915 | 3,200 |
2012/08/17 | 920 | 925 | 920 | 924 | 900 |
2012/08/16 | 925 | 925 | 920 | 925 | 700 |
2012/08/15 | 925 | 925 | 925 | 925 | 800 |
2012/08/14 | 924 | 924 | 920 | 920 | 400 |
2012/08/13 | 915 | 915 | 914 | 915 | 3,500 |
2012/08/10 | 936 | 936 | 936 | 936 | 1,500 |
2012/08/09 | 936 | 936 | 936 | 936 | 500 |
2012/08/08 | 936 | 936 | 935 | 935 | 300 |
2012/08/07 | 942 | 942 | 935 | 935 | 200 |
2012/08/06 | 944 | 944 | 942 | 942 | 1,500 |
2012/08/03 | 934 | 935 | 934 | 935 | 1,100 |
2012/08/02 | 935 | 935 | 932 | 933 | 1,000 |
2012/08/01 | 930 | 932 | 930 | 932 | 500 |
2012/07/31 | 930 | 930 | 930 | 930 | 200 |
2012/07/30 | 919 | 919 | 911 | 915 | 300 |
2012/07/27 | 920 | 920 | 920 | 920 | 100 |
2012/07/26 | 920 | 920 | 919 | 920 | 400 |
2012/07/25 | 950 | 950 | 920 | 920 | 5,800 |
2012/07/24 | 920 | 945 | 920 | 938 | 1,700 |
2012/07/23 | 920 | 926 | 920 | 920 | 1,200 |
2012/07/20 | 907 | 907 | 907 | 907 | 1,600 |
2012/07/19 | 910 | 910 | 900 | 900 | 2,000 |
2012/07/18 | 921 | 921 | 910 | 910 | 1,100 |
2012/07/17 | 925 | 925 | 921 | 925 | 2,200 |
2012/07/13 | 925 | 925 | 925 | 925 | 1,000 |
2012/07/12 | 930 | 930 | 930 | 930 | 100 |
2012/07/11 | 930 | 941 | 930 | 941 | 300 |
2012/07/10 | 942 | 942 | 930 | 930 | 1,200 |
2012/07/09 | 930 | 930 | 928 | 928 | 400 |
2012/07/05 | 935 | 935 | 930 | 930 | 1,100 |
2012/07/04 | 926 | 931 | 926 | 931 | 500 |
2012/07/03 | 921 | 921 | 921 | 921 | 200 |
2012/07/02 | 932 | 932 | 924 | 928 | 900 |
2012/06/29 | 918 | 934 | 918 | 934 | 300 |
2012/06/28 | 910 | 917 | 910 | 917 | 300 |
2012/06/27 | 921 | 925 | 921 | 925 | 300 |
2012/06/26 | 936 | 936 | 911 | 935 | 300 |
2012/06/25 | 930 | 951 | 928 | 944 | 2,800 |
2012/06/22 | 909 | 910 | 909 | 909 | 800 |
2012/06/21 | 905 | 905 | 897 | 905 | 600 |
2012/06/20 | 902 | 902 | 900 | 900 | 1,900 |
2012/06/19 | 899 | 899 | 890 | 899 | 700 |
2012/06/18 | 897 | 899 | 897 | 899 | 1,000 |
2012/06/15 | 897 | 897 | 885 | 890 | 900 |
2012/06/14 | 885 | 897 | 883 | 897 | 400 |
2012/06/13 | 884 | 884 | 884 | 884 | 200 |
2012/06/12 | 876 | 883 | 872 | 883 | 500 |
2012/06/11 | 880 | 884 | 875 | 876 | 1,900 |
2012/06/08 | 886 | 886 | 880 | 880 | 2,400 |
2012/06/07 | 895 | 896 | 886 | 886 | 800 |
2012/06/06 | 890 | 890 | 885 | 885 | 300 |
2012/06/05 | 897 | 897 | 890 | 890 | 1,500 |
2012/06/04 | 892 | 895 | 887 | 895 | 900 |
2012/06/01 | 887 | 892 | 887 | 892 | 500 |
2012/05/31 | 888 | 888 | 887 | 887 | 200 |
2012/05/30 | 882 | 882 | 882 | 882 | 200 |
2012/05/29 | 881 | 900 | 876 | 884 | 3,400 |
2012/05/28 | 927 | 929 | 902 | 929 | 3,900 |
2012/05/25 | 939 | 939 | 929 | 931 | 4,000 |
2012/05/24 | 933 | 938 | 932 | 938 | 1,200 |
2012/05/23 | 933 | 933 | 932 | 932 | 800 |
2012/05/22 | 934 | 936 | 933 | 936 | 300 |
2012/05/21 | 942 | 942 | 932 | 932 | 1,600 |
2012/05/18 | 925 | 930 | 925 | 930 | 700 |
2012/05/17 | 933 | 933 | 920 | 920 | 200 |
2012/05/16 | 925 | 940 | 915 | 940 | 1,400 |
2012/05/15 | 936 | 936 | 925 | 925 | 1,400 |
2012/05/14 | 943 | 943 | 936 | 936 | 2,100 |
2012/05/11 | 944 | 944 | 942 | 942 | 800 |
2012/05/10 | 950 | 950 | 945 | 945 | 1,500 |
2012/05/09 | 946 | 947 | 945 | 947 | 900 |
2012/05/08 | 948 | 950 | 947 | 950 | 600 |
2012/05/07 | 950 | 950 | 944 | 944 | 3,400 |
2012/05/02 | 948 | 960 | 946 | 960 | 2,000 |
2012/05/01 | 950 | 950 | 949 | 949 | 2,400 |
2012/04/27 | 950 | 950 | 947 | 950 | 1,500 |
2012/04/26 | 950 | 950 | 949 | 950 | 2,600 |
2012/04/25 | 950 | 950 | 946 | 948 | 3,200 |
2012/04/24 | 948 | 950 | 944 | 950 | 2,600 |
2012/04/23 | 950 | 950 | 949 | 950 | 1,000 |
2012/04/20 | 950 | 950 | 945 | 950 | 1,800 |
2012/04/19 | 944 | 949 | 944 | 948 | 1,400 |
2012/04/18 | 948 | 949 | 948 | 949 | 1,400 |
2012/04/17 | 945 | 950 | 945 | 949 | 1,900 |
2012/04/16 | 950 | 950 | 949 | 950 | 2,100 |
2012/04/13 | 960 | 960 | 951 | 960 | 900 |
2012/04/12 | 948 | 950 | 948 | 950 | 400 |
2012/04/11 | 950 | 950 | 948 | 948 | 1,200 |
2012/04/10 | 970 | 970 | 960 | 960 | 2,000 |
2012/04/09 | 965 | 968 | 964 | 968 | 800 |
2012/04/06 | 969 | 969 | 964 | 965 | 600 |
2012/04/05 | 970 | 970 | 963 | 968 | 2,100 |
2012/04/04 | 974 | 974 | 966 | 970 | 900 |
2012/04/03 | 970 | 973 | 963 | 963 | 1,500 |
2012/04/02 | 985 | 985 | 962 | 970 | 3,500 |
2012/03/30 | 940 | 991 | 933 | 991 | 4,100 |
2012/03/29 | 925 | 940 | 919 | 940 | 1,700 |
2012/03/28 | 915 | 940 | 915 | 918 | 4,000 |
2012/03/27 | 910 | 912 | 905 | 905 | 1,300 |
2012/03/26 | 908 | 908 | 908 | 908 | 1,100 |
2012/03/23 | 921 | 921 | 921 | 921 | 1,900 |
2012/03/22 | 918 | 924 | 915 | 924 | 1,900 |
2012/03/21 | 920 | 920 | 918 | 918 | 3,100 |
2012/03/19 | 911 | 916 | 911 | 916 | 600 |
2012/03/16 | 907 | 911 | 906 | 907 | 500 |
2012/03/15 | 912 | 912 | 906 | 906 | 1,200 |
2012/03/14 | 919 | 919 | 898 | 898 | 1,700 |
2012/03/13 | 914 | 917 | 902 | 906 | 3,300 |
2012/03/12 | 920 | 926 | 911 | 926 | 2,700 |
2012/03/09 | 907 | 916 | 907 | 908 | 1,300 |
2012/03/08 | 909 | 910 | 909 | 910 | 300 |
2012/03/07 | 911 | 911 | 908 | 910 | 700 |
2012/03/06 | 911 | 911 | 911 | 911 | 200 |
2012/03/05 | 922 | 922 | 911 | 911 | 2,300 |
2012/03/02 | 903 | 907 | 897 | 907 | 1,900 |
2012/03/01 | 897 | 903 | 897 | 903 | 600 |
2012/02/29 | 891 | 904 | 891 | 896 | 4,000 |
2012/02/28 | 892 | 904 | 892 | 904 | 3,500 |
2012/02/27 | 925 | 925 | 910 | 920 | 2,300 |
2012/02/24 | 940 | 940 | 925 | 925 | 7,100 |
2012/02/23 | 907 | 918 | 905 | 916 | 2,900 |
2012/02/22 | 902 | 905 | 901 | 905 | 800 |
2012/02/21 | 899 | 902 | 899 | 902 | 500 |
2012/02/20 | 875 | 898 | 875 | 891 | 5,400 |
2012/02/17 | 895 | 905 | 894 | 905 | 1,300 |
2012/02/16 | 898 | 898 | 888 | 891 | 300 |
2012/02/15 | 876 | 900 | 871 | 900 | 1,500 |
2012/02/14 | 872 | 872 | 872 | 872 | 500 |
2012/02/13 | 872 | 872 | 872 | 872 | 600 |
2012/02/10 | 872 | 880 | 872 | 872 | 1,800 |
2012/02/09 | 874 | 880 | 874 | 880 | 700 |
2012/02/08 | 874 | 877 | 874 | 877 | 600 |
2012/02/07 | 867 | 874 | 867 | 874 | 900 |
2012/02/06 | 872 | 872 | 867 | 872 | 1,700 |
2012/02/03 | 868 | 873 | 863 | 873 | 600 |
2012/02/02 | 863 | 867 | 858 | 858 | 600 |
2012/02/01 | 867 | 870 | 860 | 860 | 2,000 |
2012/01/31 | 867 | 867 | 867 | 867 | 400 |
2012/01/30 | 862 | 863 | 862 | 863 | 400 |
2012/01/27 | 862 | 862 | 862 | 862 | 100 |
2012/01/26 | 861 | 862 | 861 | 862 | 300 |
2012/01/25 | 863 | 863 | 863 | 863 | 2,100 |
2012/01/24 | 858 | 859 | 852 | 859 | 1,400 |
2012/01/23 | 848 | 854 | 848 | 854 | 700 |
2012/01/20 | 848 | 848 | 847 | 848 | 2,000 |
2012/01/19 | 859 | 859 | 840 | 855 | 1,800 |
2012/01/18 | 856 | 856 | 844 | 844 | 3,100 |
2012/01/17 | 860 | 860 | 858 | 858 | 600 |
2012/01/16 | 857 | 857 | 857 | 857 | 700 |
2012/01/13 | 856 | 861 | 856 | 856 | 700 |
2012/01/11 | 850 | 866 | 849 | 852 | 2,000 |
2012/01/10 | 862 | 862 | 856 | 856 | 3,500 |
2012/01/06 | 869 | 870 | 860 | 869 | 1,400 |
2012/01/05 | 871 | 871 | 860 | 860 | 3,800 |
2012/01/04 | 871 | 874 | 870 | 871 | 1,200 |