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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,400 | 1,419 | 1,399 | 1,413 | 3,700 |
| 2015/12/29 | 1,380 | 1,400 | 1,377 | 1,400 | 3,900 |
| 2015/12/28 | 1,430 | 1,430 | 1,398 | 1,401 | 2,700 |
| 2015/12/25 | 1,430 | 1,430 | 1,377 | 1,381 | 7,300 |
| 2015/12/24 | 1,463 | 1,463 | 1,431 | 1,434 | 4,400 |
| 2015/12/22 | 1,463 | 1,463 | 1,431 | 1,443 | 2,400 |
| 2015/12/21 | 1,431 | 1,469 | 1,431 | 1,451 | 5,900 |
| 2015/12/18 | 1,509 | 1,509 | 1,460 | 1,485 | 3,300 |
| 2015/12/17 | 1,440 | 1,449 | 1,440 | 1,449 | 4,900 |
| 2015/12/16 | 1,432 | 1,440 | 1,432 | 1,438 | 2,600 |
| 2015/12/15 | 1,455 | 1,455 | 1,438 | 1,438 | 2,000 |
| 2015/12/14 | 1,450 | 1,456 | 1,430 | 1,456 | 2,900 |
| 2015/12/11 | 1,450 | 1,458 | 1,450 | 1,453 | 6,500 |
| 2015/12/10 | 1,492 | 1,492 | 1,467 | 1,467 | 5,700 |
| 2015/12/09 | 1,475 | 1,484 | 1,475 | 1,482 | 4,100 |
| 2015/12/08 | 1,492 | 1,494 | 1,475 | 1,475 | 5,200 |
| 2015/12/07 | 1,489 | 1,500 | 1,489 | 1,492 | 9,200 |
| 2015/12/04 | 1,514 | 1,520 | 1,505 | 1,514 | 4,500 |
| 2015/12/03 | 1,518 | 1,518 | 1,506 | 1,515 | 2,800 |
| 2015/12/02 | 1,515 | 1,520 | 1,501 | 1,512 | 4,400 |
| 2015/12/01 | 1,494 | 1,514 | 1,494 | 1,514 | 7,000 |
| 2015/11/30 | 1,507 | 1,508 | 1,489 | 1,493 | 3,400 |
| 2015/11/27 | 1,519 | 1,523 | 1,506 | 1,506 | 4,500 |
| 2015/11/26 | 1,550 | 1,562 | 1,516 | 1,528 | 23,500 |
| 2015/11/25 | 1,600 | 1,600 | 1,578 | 1,578 | 26,300 |
| 2015/11/24 | 1,588 | 1,603 | 1,587 | 1,603 | 16,100 |
| 2015/11/20 | 1,585 | 1,587 | 1,580 | 1,587 | 6,600 |
| 2015/11/19 | 1,580 | 1,587 | 1,580 | 1,584 | 4,500 |
| 2015/11/18 | 1,572 | 1,580 | 1,560 | 1,574 | 3,500 |
| 2015/11/17 | 1,555 | 1,580 | 1,555 | 1,580 | 5,700 |
| 2015/11/16 | 1,543 | 1,555 | 1,525 | 1,554 | 7,000 |
| 2015/11/13 | 1,560 | 1,560 | 1,551 | 1,557 | 4,500 |
| 2015/11/12 | 1,551 | 1,564 | 1,551 | 1,559 | 4,300 |
| 2015/11/11 | 1,561 | 1,561 | 1,555 | 1,558 | 15,200 |
| 2015/11/10 | 1,550 | 1,577 | 1,550 | 1,562 | 4,500 |
| 2015/11/09 | 1,576 | 1,576 | 1,561 | 1,570 | 5,300 |
| 2015/11/06 | 1,550 | 1,570 | 1,550 | 1,565 | 3,100 |
| 2015/11/05 | 1,568 | 1,570 | 1,556 | 1,557 | 6,100 |
| 2015/11/04 | 1,579 | 1,584 | 1,577 | 1,577 | 6,300 |
| 2015/11/02 | 1,585 | 1,585 | 1,578 | 1,578 | 4,800 |
| 2015/10/30 | 1,585 | 1,588 | 1,572 | 1,584 | 7,000 |
| 2015/10/29 | 1,573 | 1,587 | 1,572 | 1,577 | 6,500 |
| 2015/10/28 | 1,569 | 1,580 | 1,555 | 1,580 | 4,600 |
| 2015/10/27 | 1,565 | 1,565 | 1,538 | 1,547 | 4,800 |
| 2015/10/26 | 1,569 | 1,575 | 1,560 | 1,575 | 4,300 |
| 2015/10/23 | 1,550 | 1,570 | 1,547 | 1,547 | 5,300 |
| 2015/10/22 | 1,550 | 1,550 | 1,529 | 1,550 | 4,100 |
| 2015/10/21 | 1,517 | 1,550 | 1,512 | 1,550 | 5,900 |
| 2015/10/20 | 1,515 | 1,520 | 1,508 | 1,518 | 3,500 |
| 2015/10/19 | 1,515 | 1,515 | 1,506 | 1,511 | 3,800 |
| 2015/10/16 | 1,500 | 1,510 | 1,500 | 1,508 | 3,200 |
| 2015/10/15 | 1,499 | 1,501 | 1,496 | 1,501 | 1,200 |
| 2015/10/14 | 1,500 | 1,500 | 1,491 | 1,494 | 3,600 |
| 2015/10/13 | 1,504 | 1,508 | 1,500 | 1,508 | 2,700 |
| 2015/10/09 | 1,506 | 1,510 | 1,490 | 1,510 | 3,500 |
| 2015/10/08 | 1,505 | 1,506 | 1,492 | 1,496 | 2,900 |
| 2015/10/07 | 1,505 | 1,509 | 1,500 | 1,509 | 3,400 |
| 2015/10/06 | 1,499 | 1,509 | 1,499 | 1,506 | 2,600 |
| 2015/10/05 | 1,509 | 1,509 | 1,493 | 1,493 | 4,900 |
| 2015/10/02 | 1,498 | 1,509 | 1,498 | 1,509 | 2,300 |
| 2015/10/01 | 1,491 | 1,507 | 1,491 | 1,498 | 2,300 |
| 2015/09/30 | 1,487 | 1,505 | 1,487 | 1,490 | 3,400 |
| 2015/09/29 | 1,508 | 1,514 | 1,501 | 1,505 | 6,200 |
| 2015/09/28 | 1,510 | 1,515 | 1,505 | 1,507 | 4,800 |
| 2015/09/25 | 1,513 | 1,513 | 1,471 | 1,480 | 7,500 |
| 2015/09/24 | 1,508 | 1,508 | 1,495 | 1,501 | 6,500 |
| 2015/09/18 | 1,473 | 1,494 | 1,473 | 1,493 | 1,200 |
| 2015/09/17 | 1,495 | 1,495 | 1,446 | 1,473 | 4,300 |
| 2015/09/16 | 1,488 | 1,492 | 1,476 | 1,489 | 1,800 |
| 2015/09/15 | 1,495 | 1,495 | 1,484 | 1,484 | 1,800 |
| 2015/09/14 | 1,499 | 1,499 | 1,477 | 1,482 | 1,900 |
| 2015/09/11 | 1,430 | 1,484 | 1,430 | 1,477 | 6,100 |
| 2015/09/10 | 1,499 | 1,499 | 1,438 | 1,476 | 2,600 |
| 2015/09/09 | 1,422 | 1,468 | 1,422 | 1,468 | 3,400 |
| 2015/09/08 | 1,440 | 1,472 | 1,402 | 1,411 | 2,200 |
| 2015/09/07 | 1,503 | 1,503 | 1,440 | 1,440 | 4,600 |
| 2015/09/04 | 1,515 | 1,517 | 1,440 | 1,478 | 6,800 |
| 2015/09/03 | 1,511 | 1,526 | 1,511 | 1,517 | 1,600 |
| 2015/09/02 | 1,498 | 1,518 | 1,476 | 1,505 | 3,800 |
| 2015/09/01 | 1,500 | 1,529 | 1,499 | 1,509 | 8,300 |
| 2015/08/31 | 1,500 | 1,503 | 1,491 | 1,499 | 6,400 |
| 2015/08/28 | 1,450 | 1,500 | 1,447 | 1,491 | 4,900 |
| 2015/08/27 | 1,415 | 1,444 | 1,415 | 1,431 | 5,000 |
| 2015/08/26 | 1,342 | 1,425 | 1,335 | 1,417 | 5,400 |
| 2015/08/25 | 1,333 | 1,426 | 1,307 | 1,342 | 14,800 |
| 2015/08/24 | 1,500 | 1,500 | 1,400 | 1,426 | 11,800 |
| 2015/08/21 | 1,557 | 1,610 | 1,557 | 1,559 | 5,500 |
| 2015/08/20 | 1,618 | 1,618 | 1,610 | 1,610 | 2,800 |
| 2015/08/19 | 1,618 | 1,618 | 1,605 | 1,608 | 2,500 |
| 2015/08/18 | 1,596 | 1,604 | 1,585 | 1,604 | 3,800 |
| 2015/08/17 | 1,601 | 1,619 | 1,601 | 1,610 | 3,300 |
| 2015/08/14 | 1,598 | 1,604 | 1,598 | 1,600 | 1,800 |
| 2015/08/13 | 1,604 | 1,608 | 1,602 | 1,605 | 2,400 |
| 2015/08/12 | 1,607 | 1,610 | 1,605 | 1,606 | 2,900 |
| 2015/08/11 | 1,620 | 1,624 | 1,605 | 1,607 | 2,000 |
| 2015/08/10 | 1,595 | 1,625 | 1,595 | 1,618 | 6,700 |
| 2015/08/07 | 1,607 | 1,608 | 1,595 | 1,605 | 5,100 |
| 2015/08/06 | 1,603 | 1,607 | 1,594 | 1,606 | 7,400 |
| 2015/08/05 | 1,574 | 1,597 | 1,574 | 1,594 | 9,800 |
| 2015/08/04 | 1,534 | 1,566 | 1,534 | 1,566 | 5,600 |
| 2015/08/03 | 1,504 | 1,527 | 1,501 | 1,527 | 6,800 |
| 2015/07/31 | 1,508 | 1,508 | 1,500 | 1,504 | 5,000 |
| 2015/07/30 | 1,492 | 1,505 | 1,492 | 1,504 | 13,500 |
| 2015/07/29 | 1,475 | 1,502 | 1,471 | 1,487 | 4,500 |
| 2015/07/28 | 1,477 | 1,480 | 1,470 | 1,475 | 3,100 |
| 2015/07/27 | 1,500 | 1,500 | 1,478 | 1,485 | 4,200 |
| 2015/07/24 | 1,498 | 1,502 | 1,490 | 1,502 | 5,100 |
| 2015/07/23 | 1,495 | 1,505 | 1,495 | 1,504 | 3,900 |
| 2015/07/22 | 1,505 | 1,505 | 1,491 | 1,495 | 3,400 |
| 2015/07/21 | 1,503 | 1,514 | 1,503 | 1,510 | 4,600 |
| 2015/07/17 | 1,513 | 1,516 | 1,495 | 1,503 | 5,000 |
| 2015/07/16 | 1,499 | 1,517 | 1,498 | 1,516 | 13,800 |
| 2015/07/15 | 1,485 | 1,520 | 1,485 | 1,499 | 9,000 |
| 2015/07/14 | 1,469 | 1,489 | 1,469 | 1,485 | 3,700 |
| 2015/07/13 | 1,450 | 1,477 | 1,450 | 1,470 | 10,200 |
| 2015/07/10 | 1,450 | 1,465 | 1,450 | 1,453 | 5,400 |
| 2015/07/09 | 1,460 | 1,477 | 1,400 | 1,450 | 7,800 |
| 2015/07/08 | 1,541 | 1,541 | 1,500 | 1,500 | 6,300 |
| 2015/07/07 | 1,539 | 1,550 | 1,531 | 1,541 | 7,200 |
| 2015/07/06 | 1,552 | 1,558 | 1,536 | 1,539 | 7,400 |
| 2015/07/03 | 1,573 | 1,573 | 1,564 | 1,567 | 5,200 |
| 2015/07/02 | 1,561 | 1,572 | 1,560 | 1,572 | 3,400 |
| 2015/07/01 | 1,574 | 1,574 | 1,548 | 1,570 | 15,800 |
| 2015/06/30 | 1,552 | 1,574 | 1,550 | 1,574 | 5,200 |
| 2015/06/29 | 1,581 | 1,589 | 1,552 | 1,556 | 5,700 |
| 2015/06/26 | 1,592 | 1,598 | 1,582 | 1,593 | 4,200 |
| 2015/06/25 | 1,601 | 1,601 | 1,592 | 1,593 | 4,600 |
| 2015/06/24 | 1,607 | 1,607 | 1,595 | 1,602 | 5,200 |
| 2015/06/23 | 1,607 | 1,615 | 1,597 | 1,607 | 7,500 |
| 2015/06/22 | 1,600 | 1,625 | 1,600 | 1,607 | 9,400 |
| 2015/06/19 | 1,586 | 1,605 | 1,586 | 1,604 | 4,400 |
| 2015/06/18 | 1,595 | 1,596 | 1,590 | 1,590 | 5,000 |
| 2015/06/17 | 1,587 | 1,604 | 1,587 | 1,597 | 2,700 |
| 2015/06/16 | 1,611 | 1,611 | 1,578 | 1,606 | 6,300 |
| 2015/06/15 | 1,614 | 1,619 | 1,611 | 1,612 | 4,700 |
| 2015/06/12 | 1,625 | 1,625 | 1,606 | 1,622 | 11,200 |
| 2015/06/11 | 1,599 | 1,609 | 1,550 | 1,606 | 7,900 |
| 2015/06/10 | 1,580 | 1,582 | 1,562 | 1,569 | 8,500 |
| 2015/06/09 | 1,606 | 1,612 | 1,585 | 1,585 | 19,200 |
| 2015/06/08 | 1,612 | 1,640 | 1,612 | 1,633 | 9,500 |
| 2015/06/05 | 1,636 | 1,636 | 1,600 | 1,612 | 22,600 |
| 2015/06/04 | 1,640 | 1,645 | 1,601 | 1,605 | 18,300 |
| 2015/06/03 | 1,656 | 1,656 | 1,607 | 1,613 | 30,300 |
| 2015/06/02 | 1,726 | 1,726 | 1,673 | 1,673 | 34,000 |
| 2015/06/01 | 1,799 | 1,815 | 1,725 | 1,728 | 42,400 |
| 2015/05/29 | 1,820 | 1,876 | 1,798 | 1,839 | 143,000 |
| 2015/05/28 | 1,794 | 1,875 | 1,776 | 1,820 | 156,900 |
| 2015/05/27 | 1,827 | 1,859 | 1,781 | 1,794 | 48,700 |
| 2015/05/26 | 1,852 | 1,876 | 1,847 | 1,866 | 30,000 |
| 2015/05/25 | 1,842 | 1,876 | 1,840 | 1,867 | 24,700 |
| 2015/05/22 | 1,850 | 1,862 | 1,824 | 1,862 | 21,600 |
| 2015/05/21 | 1,852 | 1,869 | 1,852 | 1,858 | 8,200 |
| 2015/05/20 | 1,861 | 1,870 | 1,852 | 1,854 | 12,700 |
| 2015/05/19 | 1,850 | 1,868 | 1,838 | 1,859 | 17,100 |
| 2015/05/18 | 1,865 | 1,866 | 1,840 | 1,840 | 16,600 |
| 2015/05/15 | 1,825 | 1,889 | 1,802 | 1,865 | 33,800 |
| 2015/05/14 | 1,850 | 1,850 | 1,819 | 1,828 | 9,100 |
| 2015/05/13 | 1,864 | 1,865 | 1,805 | 1,859 | 16,400 |
| 2015/05/12 | 1,864 | 1,870 | 1,845 | 1,865 | 17,100 |
| 2015/05/11 | 1,904 | 1,905 | 1,851 | 1,865 | 11,000 |
| 2015/05/08 | 1,895 | 1,895 | 1,860 | 1,885 | 18,200 |
| 2015/05/07 | 1,784 | 1,836 | 1,767 | 1,835 | 27,100 |
| 2015/05/01 | 1,768 | 1,773 | 1,726 | 1,762 | 12,900 |
| 2015/04/30 | 1,789 | 1,790 | 1,690 | 1,780 | 51,700 |
| 2015/04/28 | 1,980 | 2,025 | 1,805 | 1,825 | 52,100 |
| 2015/04/27 | 1,851 | 2,100 | 1,847 | 1,961 | 141,000 |
| 2015/04/24 | 1,708 | 1,847 | 1,708 | 1,847 | 56,700 |
| 2015/04/23 | 1,680 | 1,744 | 1,652 | 1,702 | 45,000 |
| 2015/04/22 | 1,699 | 1,699 | 1,605 | 1,690 | 44,600 |
| 2015/04/21 | 1,570 | 1,698 | 1,511 | 1,691 | 153,200 |
| 2015/04/20 | 1,568 | 1,568 | 1,568 | 1,568 | 28,200 |
| 2015/04/17 | 1,287 | 1,287 | 1,256 | 1,268 | 6,200 |
| 2015/04/16 | 1,310 | 1,310 | 1,276 | 1,285 | 5,900 |
| 2015/04/15 | 1,320 | 1,320 | 1,310 | 1,310 | 1,900 |
| 2015/04/14 | 1,320 | 1,320 | 1,310 | 1,316 | 4,200 |
| 2015/04/13 | 1,321 | 1,325 | 1,318 | 1,325 | 4,200 |
| 2015/04/10 | 1,307 | 1,308 | 1,300 | 1,300 | 3,800 |
| 2015/04/09 | 1,307 | 1,317 | 1,303 | 1,310 | 5,300 |
| 2015/04/08 | 1,276 | 1,295 | 1,264 | 1,295 | 4,200 |
| 2015/04/07 | 1,278 | 1,279 | 1,270 | 1,276 | 2,600 |
| 2015/04/06 | 1,265 | 1,280 | 1,250 | 1,273 | 10,800 |
| 2015/04/03 | 1,259 | 1,262 | 1,253 | 1,260 | 5,000 |
| 2015/04/02 | 1,243 | 1,250 | 1,243 | 1,248 | 1,700 |
| 2015/04/01 | 1,240 | 1,243 | 1,237 | 1,243 | 4,800 |
| 2015/03/31 | 1,250 | 1,266 | 1,237 | 1,260 | 7,800 |
| 2015/03/30 | 1,242 | 1,261 | 1,241 | 1,261 | 7,200 |
| 2015/03/27 | 1,220 | 1,257 | 1,220 | 1,240 | 3,000 |
| 2015/03/26 | 1,234 | 1,257 | 1,219 | 1,220 | 6,200 |
| 2015/03/25 | 1,231 | 1,284 | 1,230 | 1,230 | 8,400 |
| 2015/03/24 | 1,226 | 1,227 | 1,221 | 1,227 | 3,700 |
| 2015/03/23 | 1,219 | 1,230 | 1,219 | 1,221 | 6,200 |
| 2015/03/20 | 1,212 | 1,217 | 1,212 | 1,217 | 4,300 |
| 2015/03/19 | 1,205 | 1,209 | 1,204 | 1,209 | 2,800 |
| 2015/03/18 | 1,199 | 1,200 | 1,197 | 1,200 | 5,200 |
| 2015/03/17 | 1,199 | 1,199 | 1,193 | 1,198 | 1,600 |
| 2015/03/16 | 1,177 | 1,200 | 1,177 | 1,200 | 5,100 |
| 2015/03/13 | 1,171 | 1,185 | 1,171 | 1,173 | 1,000 |
| 2015/03/12 | 1,152 | 1,163 | 1,150 | 1,162 | 2,800 |
| 2015/03/11 | 1,176 | 1,179 | 1,155 | 1,155 | 2,700 |
| 2015/03/10 | 1,187 | 1,189 | 1,176 | 1,176 | 3,500 |
| 2015/03/09 | 1,171 | 1,193 | 1,171 | 1,193 | 1,800 |
| 2015/03/06 | 1,164 | 1,192 | 1,164 | 1,176 | 2,000 |
| 2015/03/05 | 1,194 | 1,194 | 1,166 | 1,174 | 5,700 |
| 2015/03/04 | 1,190 | 1,192 | 1,187 | 1,192 | 3,400 |
| 2015/03/03 | 1,175 | 1,189 | 1,174 | 1,187 | 4,800 |
| 2015/03/02 | 1,175 | 1,178 | 1,169 | 1,169 | 3,100 |
| 2015/02/27 | 1,160 | 1,164 | 1,160 | 1,164 | 1,900 |
| 2015/02/26 | 1,153 | 1,160 | 1,150 | 1,160 | 4,100 |
| 2015/02/25 | 1,152 | 1,157 | 1,152 | 1,153 | 8,500 |
| 2015/02/24 | 1,145 | 1,150 | 1,145 | 1,150 | 5,700 |
| 2015/02/23 | 1,143 | 1,148 | 1,143 | 1,143 | 2,600 |
| 2015/02/20 | 1,149 | 1,149 | 1,143 | 1,144 | 5,600 |
| 2015/02/19 | 1,134 | 1,138 | 1,134 | 1,138 | 1,900 |
| 2015/02/18 | 1,133 | 1,136 | 1,130 | 1,133 | 3,000 |
| 2015/02/17 | 1,132 | 1,133 | 1,130 | 1,130 | 1,700 |
| 2015/02/16 | 1,125 | 1,130 | 1,125 | 1,130 | 3,000 |
| 2015/02/13 | 1,127 | 1,127 | 1,125 | 1,125 | 1,700 |
| 2015/02/12 | 1,128 | 1,130 | 1,125 | 1,127 | 2,500 |
| 2015/02/10 | 1,128 | 1,128 | 1,122 | 1,128 | 2,100 |
| 2015/02/09 | 1,125 | 1,127 | 1,123 | 1,127 | 1,200 |
| 2015/02/06 | 1,112 | 1,120 | 1,110 | 1,120 | 1,200 |
| 2015/02/05 | 1,128 | 1,128 | 1,114 | 1,115 | 2,300 |
| 2015/02/04 | 1,125 | 1,128 | 1,116 | 1,128 | 2,300 |
| 2015/02/03 | 1,120 | 1,120 | 1,111 | 1,111 | 2,100 |
| 2015/02/02 | 1,127 | 1,127 | 1,118 | 1,118 | 1,600 |
| 2015/01/30 | 1,119 | 1,121 | 1,117 | 1,120 | 5,100 |
| 2015/01/29 | 1,101 | 1,119 | 1,101 | 1,119 | 2,300 |
| 2015/01/28 | 1,100 | 1,110 | 1,096 | 1,110 | 2,000 |
| 2015/01/27 | 1,102 | 1,106 | 1,092 | 1,096 | 5,000 |
| 2015/01/26 | 1,101 | 1,102 | 1,100 | 1,101 | 1,200 |
| 2015/01/23 | 1,100 | 1,101 | 1,099 | 1,100 | 3,700 |
| 2015/01/22 | 1,096 | 1,099 | 1,096 | 1,099 | 1,200 |
| 2015/01/21 | 1,100 | 1,100 | 1,096 | 1,096 | 1,500 |
| 2015/01/20 | 1,100 | 1,100 | 1,099 | 1,100 | 7,900 |
| 2015/01/19 | 1,107 | 1,110 | 1,107 | 1,110 | 1,000 |
| 2015/01/16 | 1,107 | 1,111 | 1,100 | 1,105 | 2,900 |
| 2015/01/15 | 1,107 | 1,108 | 1,104 | 1,104 | 1,200 |
| 2015/01/14 | 1,106 | 1,106 | 1,104 | 1,105 | 1,000 |
| 2015/01/13 | 1,104 | 1,104 | 1,100 | 1,101 | 2,500 |
| 2015/01/09 | 1,104 | 1,107 | 1,104 | 1,104 | 1,800 |
| 2015/01/08 | 1,094 | 1,104 | 1,094 | 1,104 | 4,800 |
| 2015/01/07 | 1,095 | 1,095 | 1,092 | 1,092 | 400 |
| 2015/01/06 | 1,100 | 1,100 | 1,097 | 1,097 | 1,300 |
| 2015/01/05 | 1,102 | 1,102 | 1,100 | 1,101 | 4,300 |