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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,821 | 1,837 | 1,817 | 1,821 | 2,500 |
| 2017/12/28 | 1,816 | 1,837 | 1,816 | 1,821 | 4,000 |
| 2017/12/27 | 1,813 | 1,840 | 1,806 | 1,817 | 15,500 |
| 2017/12/26 | 1,853 | 1,860 | 1,842 | 1,853 | 8,400 |
| 2017/12/25 | 1,834 | 1,855 | 1,826 | 1,848 | 9,000 |
| 2017/12/22 | 1,840 | 1,840 | 1,822 | 1,826 | 5,200 |
| 2017/12/21 | 1,833 | 1,839 | 1,832 | 1,838 | 2,400 |
| 2017/12/20 | 1,830 | 1,842 | 1,830 | 1,840 | 4,100 |
| 2017/12/19 | 1,856 | 1,856 | 1,826 | 1,838 | 7,800 |
| 2017/12/18 | 1,856 | 1,856 | 1,849 | 1,852 | 6,100 |
| 2017/12/15 | 1,856 | 1,864 | 1,851 | 1,856 | 4,100 |
| 2017/12/14 | 1,850 | 1,862 | 1,850 | 1,856 | 9,500 |
| 2017/12/13 | 1,850 | 1,858 | 1,841 | 1,854 | 5,900 |
| 2017/12/12 | 1,855 | 1,862 | 1,840 | 1,850 | 6,000 |
| 2017/12/11 | 1,840 | 1,855 | 1,835 | 1,849 | 12,700 |
| 2017/12/08 | 1,817 | 1,829 | 1,806 | 1,820 | 9,500 |
| 2017/12/07 | 1,779 | 1,810 | 1,779 | 1,805 | 10,800 |
| 2017/12/06 | 1,795 | 1,800 | 1,761 | 1,761 | 10,800 |
| 2017/12/05 | 1,813 | 1,817 | 1,792 | 1,793 | 11,500 |
| 2017/12/04 | 1,837 | 1,842 | 1,823 | 1,826 | 8,300 |
| 2017/12/01 | 1,850 | 1,861 | 1,841 | 1,843 | 8,700 |
| 2017/11/30 | 1,854 | 1,855 | 1,841 | 1,851 | 7,300 |
| 2017/11/29 | 1,850 | 1,860 | 1,850 | 1,854 | 7,100 |
| 2017/11/28 | 1,843 | 1,856 | 1,834 | 1,848 | 39,600 |
| 2017/11/27 | 1,899 | 1,901 | 1,878 | 1,888 | 33,400 |
| 2017/11/24 | 1,900 | 1,902 | 1,895 | 1,899 | 13,200 |
| 2017/11/22 | 1,905 | 1,907 | 1,892 | 1,905 | 8,900 |
| 2017/11/21 | 1,892 | 1,905 | 1,891 | 1,900 | 6,700 |
| 2017/11/20 | 1,892 | 1,892 | 1,882 | 1,886 | 6,900 |
| 2017/11/17 | 1,880 | 1,912 | 1,880 | 1,882 | 16,800 |
| 2017/11/16 | 1,871 | 1,899 | 1,871 | 1,884 | 18,800 |
| 2017/11/15 | 1,898 | 1,898 | 1,880 | 1,880 | 10,300 |
| 2017/11/14 | 1,900 | 1,900 | 1,890 | 1,896 | 18,200 |
| 2017/11/13 | 1,915 | 1,915 | 1,889 | 1,889 | 13,000 |
| 2017/11/10 | 1,907 | 1,920 | 1,902 | 1,913 | 10,100 |
| 2017/11/09 | 1,920 | 1,929 | 1,916 | 1,923 | 11,000 |
| 2017/11/08 | 1,917 | 1,923 | 1,915 | 1,922 | 5,400 |
| 2017/11/07 | 1,922 | 1,929 | 1,919 | 1,924 | 7,900 |
| 2017/11/06 | 1,932 | 1,934 | 1,927 | 1,929 | 8,800 |
| 2017/11/02 | 1,928 | 1,934 | 1,915 | 1,934 | 6,900 |
| 2017/11/01 | 1,928 | 1,930 | 1,919 | 1,922 | 11,300 |
| 2017/10/31 | 1,915 | 1,919 | 1,906 | 1,919 | 7,100 |
| 2017/10/30 | 1,913 | 1,913 | 1,903 | 1,910 | 11,900 |
| 2017/10/27 | 1,899 | 1,912 | 1,899 | 1,905 | 11,600 |
| 2017/10/26 | 1,901 | 1,904 | 1,895 | 1,900 | 6,500 |
| 2017/10/25 | 1,900 | 1,903 | 1,896 | 1,902 | 6,600 |
| 2017/10/24 | 1,899 | 1,904 | 1,895 | 1,904 | 4,700 |
| 2017/10/23 | 1,900 | 1,907 | 1,893 | 1,899 | 11,300 |
| 2017/10/20 | 1,898 | 1,898 | 1,890 | 1,895 | 6,400 |
| 2017/10/19 | 1,908 | 1,908 | 1,899 | 1,903 | 4,300 |
| 2017/10/18 | 1,904 | 1,909 | 1,898 | 1,909 | 3,700 |
| 2017/10/17 | 1,915 | 1,915 | 1,902 | 1,902 | 8,500 |
| 2017/10/16 | 1,929 | 1,929 | 1,915 | 1,920 | 7,500 |
| 2017/10/13 | 1,913 | 1,930 | 1,913 | 1,927 | 7,700 |
| 2017/10/12 | 1,939 | 1,939 | 1,912 | 1,924 | 10,300 |
| 2017/10/11 | 1,897 | 1,920 | 1,897 | 1,905 | 9,100 |
| 2017/10/10 | 1,911 | 1,934 | 1,910 | 1,926 | 8,800 |
| 2017/10/06 | 1,910 | 1,916 | 1,900 | 1,910 | 8,900 |
| 2017/10/05 | 1,900 | 1,908 | 1,896 | 1,896 | 6,600 |
| 2017/10/04 | 1,897 | 1,900 | 1,894 | 1,900 | 6,600 |
| 2017/10/03 | 1,877 | 1,895 | 1,874 | 1,894 | 11,200 |
| 2017/10/02 | 1,850 | 1,879 | 1,850 | 1,872 | 30,000 |
| 2017/09/29 | 1,925 | 1,929 | 1,897 | 1,909 | 18,100 |
| 2017/09/28 | 1,917 | 1,924 | 1,908 | 1,918 | 12,700 |
| 2017/09/27 | 1,910 | 1,917 | 1,901 | 1,917 | 5,800 |
| 2017/09/26 | 1,918 | 1,926 | 1,887 | 1,910 | 11,200 |
| 2017/09/25 | 1,908 | 1,920 | 1,905 | 1,918 | 12,300 |
| 2017/09/22 | 1,925 | 1,925 | 1,900 | 1,907 | 11,200 |
| 2017/09/21 | 1,929 | 1,934 | 1,914 | 1,915 | 6,200 |
| 2017/09/20 | 1,930 | 1,933 | 1,913 | 1,926 | 10,700 |
| 2017/09/19 | 1,923 | 1,928 | 1,919 | 1,924 | 8,600 |
| 2017/09/15 | 1,903 | 1,923 | 1,902 | 1,906 | 6,400 |
| 2017/09/14 | 1,925 | 1,940 | 1,893 | 1,900 | 13,200 |
| 2017/09/13 | 1,899 | 1,920 | 1,879 | 1,907 | 14,800 |
| 2017/09/12 | 1,886 | 1,889 | 1,880 | 1,887 | 4,000 |
| 2017/09/11 | 1,895 | 1,895 | 1,878 | 1,879 | 4,100 |
| 2017/09/08 | 1,859 | 1,887 | 1,859 | 1,887 | 7,700 |
| 2017/09/07 | 1,918 | 1,918 | 1,875 | 1,882 | 5,900 |
| 2017/09/06 | 1,850 | 1,904 | 1,835 | 1,886 | 5,900 |
| 2017/09/05 | 1,925 | 1,925 | 1,881 | 1,882 | 10,500 |
| 2017/09/04 | 1,946 | 1,946 | 1,900 | 1,930 | 14,300 |
| 2017/09/01 | 1,965 | 1,965 | 1,931 | 1,949 | 20,300 |
| 2017/08/31 | 1,946 | 1,946 | 1,918 | 1,937 | 23,200 |
| 2017/08/30 | 1,869 | 1,900 | 1,869 | 1,900 | 17,600 |
| 2017/08/29 | 1,834 | 1,860 | 1,823 | 1,857 | 12,600 |
| 2017/08/28 | 1,827 | 1,834 | 1,821 | 1,834 | 9,700 |
| 2017/08/25 | 1,815 | 1,818 | 1,811 | 1,811 | 4,400 |
| 2017/08/24 | 1,813 | 1,815 | 1,806 | 1,809 | 3,500 |
| 2017/08/23 | 1,820 | 1,821 | 1,805 | 1,805 | 5,500 |
| 2017/08/22 | 1,808 | 1,808 | 1,801 | 1,801 | 2,900 |
| 2017/08/21 | 1,815 | 1,815 | 1,803 | 1,809 | 3,400 |
| 2017/08/18 | 1,801 | 1,808 | 1,799 | 1,806 | 5,200 |
| 2017/08/17 | 1,807 | 1,815 | 1,805 | 1,811 | 1,500 |
| 2017/08/16 | 1,809 | 1,815 | 1,800 | 1,811 | 2,300 |
| 2017/08/15 | 1,820 | 1,820 | 1,801 | 1,813 | 3,000 |
| 2017/08/14 | 1,805 | 1,812 | 1,800 | 1,810 | 3,600 |
| 2017/08/10 | 1,808 | 1,809 | 1,801 | 1,809 | 2,900 |
| 2017/08/09 | 1,836 | 1,836 | 1,806 | 1,808 | 7,100 |
| 2017/08/08 | 1,830 | 1,830 | 1,825 | 1,830 | 5,200 |
| 2017/08/07 | 1,825 | 1,829 | 1,824 | 1,825 | 5,600 |
| 2017/08/04 | 1,831 | 1,838 | 1,820 | 1,823 | 9,800 |
| 2017/08/03 | 1,806 | 1,816 | 1,791 | 1,808 | 5,500 |
| 2017/08/02 | 1,830 | 1,830 | 1,804 | 1,806 | 4,100 |
| 2017/08/01 | 1,817 | 1,825 | 1,817 | 1,825 | 4,400 |
| 2017/07/31 | 1,809 | 1,829 | 1,802 | 1,817 | 7,000 |
| 2017/07/28 | 1,804 | 1,830 | 1,797 | 1,830 | 16,200 |
| 2017/07/27 | 1,798 | 1,805 | 1,777 | 1,800 | 8,500 |
| 2017/07/26 | 1,783 | 1,790 | 1,775 | 1,790 | 4,700 |
| 2017/07/25 | 1,785 | 1,785 | 1,774 | 1,780 | 8,400 |
| 2017/07/24 | 1,775 | 1,783 | 1,773 | 1,783 | 8,700 |
| 2017/07/21 | 1,779 | 1,783 | 1,772 | 1,775 | 6,600 |
| 2017/07/20 | 1,773 | 1,779 | 1,768 | 1,779 | 5,300 |
| 2017/07/19 | 1,764 | 1,774 | 1,755 | 1,774 | 7,900 |
| 2017/07/18 | 1,742 | 1,757 | 1,741 | 1,753 | 11,200 |
| 2017/07/14 | 1,820 | 1,830 | 1,731 | 1,752 | 42,300 |
| 2017/07/13 | 1,782 | 1,800 | 1,770 | 1,800 | 31,000 |
| 2017/07/12 | 1,770 | 1,777 | 1,769 | 1,777 | 10,400 |
| 2017/07/11 | 1,750 | 1,760 | 1,750 | 1,759 | 3,100 |
| 2017/07/10 | 1,747 | 1,750 | 1,740 | 1,740 | 2,700 |
| 2017/07/07 | 1,736 | 1,763 | 1,736 | 1,736 | 6,900 |
| 2017/07/06 | 1,754 | 1,768 | 1,747 | 1,757 | 5,000 |
| 2017/07/05 | 1,753 | 1,761 | 1,752 | 1,753 | 2,700 |
| 2017/07/04 | 1,765 | 1,765 | 1,753 | 1,753 | 3,000 |
| 2017/07/03 | 1,764 | 1,764 | 1,750 | 1,752 | 3,200 |
| 2017/06/30 | 1,749 | 1,760 | 1,749 | 1,760 | 1,500 |
| 2017/06/29 | 1,747 | 1,757 | 1,746 | 1,749 | 1,900 |
| 2017/06/28 | 1,775 | 1,775 | 1,751 | 1,754 | 2,700 |
| 2017/06/27 | 1,761 | 1,778 | 1,760 | 1,776 | 4,800 |
| 2017/06/26 | 1,774 | 1,774 | 1,763 | 1,764 | 3,300 |
| 2017/06/23 | 1,773 | 1,773 | 1,754 | 1,754 | 2,400 |
| 2017/06/22 | 1,773 | 1,775 | 1,763 | 1,773 | 4,600 |
| 2017/06/21 | 1,751 | 1,768 | 1,749 | 1,758 | 2,700 |
| 2017/06/20 | 1,728 | 1,763 | 1,723 | 1,761 | 9,800 |
| 2017/06/19 | 1,720 | 1,728 | 1,720 | 1,726 | 4,900 |
| 2017/06/16 | 1,718 | 1,724 | 1,718 | 1,723 | 1,300 |
| 2017/06/15 | 1,725 | 1,725 | 1,717 | 1,717 | 2,200 |
| 2017/06/14 | 1,714 | 1,722 | 1,714 | 1,717 | 2,200 |
| 2017/06/13 | 1,710 | 1,715 | 1,708 | 1,714 | 3,300 |
| 2017/06/12 | 1,727 | 1,727 | 1,714 | 1,718 | 2,900 |
| 2017/06/09 | 1,732 | 1,736 | 1,723 | 1,727 | 4,800 |
| 2017/06/08 | 1,737 | 1,745 | 1,733 | 1,733 | 3,100 |
| 2017/06/07 | 1,756 | 1,756 | 1,731 | 1,737 | 1,400 |
| 2017/06/06 | 1,747 | 1,747 | 1,732 | 1,736 | 3,600 |
| 2017/06/05 | 1,757 | 1,757 | 1,745 | 1,745 | 3,900 |
| 2017/06/02 | 1,726 | 1,757 | 1,726 | 1,757 | 6,600 |
| 2017/06/01 | 1,720 | 1,728 | 1,718 | 1,727 | 4,500 |
| 2017/05/31 | 1,738 | 1,738 | 1,716 | 1,720 | 7,400 |
| 2017/05/30 | 1,735 | 1,756 | 1,735 | 1,738 | 5,200 |
| 2017/05/29 | 1,750 | 1,752 | 1,730 | 1,735 | 26,600 |
| 2017/05/26 | 1,782 | 1,789 | 1,766 | 1,773 | 33,100 |
| 2017/05/25 | 1,800 | 1,809 | 1,797 | 1,800 | 12,600 |
| 2017/05/24 | 1,830 | 1,830 | 1,807 | 1,810 | 8,600 |
| 2017/05/23 | 1,827 | 1,832 | 1,820 | 1,820 | 9,000 |
| 2017/05/22 | 1,808 | 1,823 | 1,808 | 1,822 | 5,700 |
| 2017/05/19 | 1,799 | 1,810 | 1,799 | 1,808 | 7,200 |
| 2017/05/18 | 1,800 | 1,802 | 1,791 | 1,802 | 9,100 |
| 2017/05/17 | 1,821 | 1,821 | 1,810 | 1,814 | 15,600 |
| 2017/05/16 | 1,828 | 1,829 | 1,820 | 1,820 | 6,800 |
| 2017/05/15 | 1,840 | 1,841 | 1,825 | 1,827 | 10,600 |
| 2017/05/12 | 1,840 | 1,843 | 1,836 | 1,836 | 7,500 |
| 2017/05/11 | 1,834 | 1,844 | 1,834 | 1,843 | 7,100 |
| 2017/05/10 | 1,844 | 1,844 | 1,830 | 1,836 | 7,700 |
| 2017/05/09 | 1,824 | 1,828 | 1,820 | 1,827 | 9,900 |
| 2017/05/08 | 1,822 | 1,831 | 1,821 | 1,825 | 14,700 |
| 2017/05/02 | 1,820 | 1,826 | 1,820 | 1,825 | 7,200 |
| 2017/05/01 | 1,822 | 1,830 | 1,818 | 1,820 | 10,400 |
| 2017/04/28 | 1,822 | 1,829 | 1,814 | 1,822 | 7,800 |
| 2017/04/27 | 1,830 | 1,830 | 1,798 | 1,822 | 6,700 |
| 2017/04/26 | 1,845 | 1,848 | 1,830 | 1,830 | 7,000 |
| 2017/04/25 | 1,820 | 1,826 | 1,810 | 1,826 | 8,600 |
| 2017/04/24 | 1,777 | 1,784 | 1,776 | 1,784 | 4,300 |
| 2017/04/21 | 1,770 | 1,777 | 1,755 | 1,777 | 4,900 |
| 2017/04/20 | 1,792 | 1,792 | 1,770 | 1,770 | 4,600 |
| 2017/04/19 | 1,737 | 1,785 | 1,737 | 1,769 | 7,400 |
| 2017/04/18 | 1,739 | 1,748 | 1,731 | 1,737 | 4,000 |
| 2017/04/17 | 1,700 | 1,730 | 1,691 | 1,723 | 7,100 |
| 2017/04/14 | 1,722 | 1,730 | 1,703 | 1,704 | 9,800 |
| 2017/04/13 | 1,758 | 1,758 | 1,729 | 1,737 | 6,800 |
| 2017/04/12 | 1,807 | 1,807 | 1,766 | 1,795 | 12,400 |
| 2017/04/11 | 1,838 | 1,852 | 1,816 | 1,840 | 11,100 |
| 2017/04/10 | 1,822 | 1,854 | 1,803 | 1,838 | 14,400 |
| 2017/04/07 | 1,742 | 1,796 | 1,742 | 1,782 | 12,800 |
| 2017/04/06 | 1,770 | 1,812 | 1,730 | 1,740 | 16,500 |
| 2017/04/05 | 1,731 | 1,755 | 1,730 | 1,730 | 16,600 |
| 2017/04/04 | 1,839 | 1,858 | 1,740 | 1,744 | 22,500 |
| 2017/04/03 | 1,899 | 1,899 | 1,802 | 1,837 | 49,300 |
| 2017/03/31 | 1,945 | 1,975 | 1,939 | 1,955 | 24,200 |
| 2017/03/30 | 1,934 | 1,947 | 1,914 | 1,940 | 17,000 |
| 2017/03/29 | 1,900 | 1,907 | 1,874 | 1,906 | 24,000 |
| 2017/03/28 | 1,817 | 1,870 | 1,817 | 1,846 | 34,200 |
| 2017/03/27 | 1,804 | 1,808 | 1,780 | 1,808 | 24,000 |
| 2017/03/24 | 1,796 | 1,796 | 1,745 | 1,790 | 16,100 |
| 2017/03/23 | 1,805 | 1,820 | 1,757 | 1,796 | 36,800 |
| 2017/03/22 | 1,710 | 1,738 | 1,679 | 1,731 | 26,200 |
| 2017/03/21 | 1,637 | 1,739 | 1,637 | 1,718 | 61,800 |
| 2017/03/17 | 1,601 | 1,622 | 1,600 | 1,618 | 27,700 |
| 2017/03/16 | 1,579 | 1,584 | 1,574 | 1,584 | 4,200 |
| 2017/03/15 | 1,580 | 1,581 | 1,565 | 1,574 | 5,800 |
| 2017/03/14 | 1,553 | 1,578 | 1,547 | 1,578 | 5,400 |
| 2017/03/13 | 1,556 | 1,558 | 1,549 | 1,553 | 3,000 |
| 2017/03/10 | 1,540 | 1,558 | 1,539 | 1,543 | 12,200 |
| 2017/03/09 | 1,530 | 1,535 | 1,526 | 1,534 | 6,000 |
| 2017/03/08 | 1,532 | 1,532 | 1,524 | 1,528 | 2,600 |
| 2017/03/07 | 1,525 | 1,531 | 1,525 | 1,528 | 3,200 |
| 2017/03/06 | 1,523 | 1,528 | 1,523 | 1,526 | 4,600 |
| 2017/03/03 | 1,515 | 1,515 | 1,506 | 1,509 | 6,200 |
| 2017/03/02 | 1,533 | 1,533 | 1,510 | 1,513 | 5,000 |
| 2017/03/01 | 1,525 | 1,525 | 1,506 | 1,516 | 5,200 |
| 2017/02/28 | 1,540 | 1,540 | 1,516 | 1,517 | 7,500 |
| 2017/02/27 | 1,531 | 1,547 | 1,521 | 1,523 | 6,100 |
| 2017/02/24 | 1,560 | 1,560 | 1,530 | 1,530 | 8,900 |
| 2017/02/23 | 1,523 | 1,529 | 1,518 | 1,527 | 9,800 |
| 2017/02/22 | 1,522 | 1,523 | 1,516 | 1,521 | 4,700 |
| 2017/02/21 | 1,522 | 1,522 | 1,510 | 1,519 | 7,000 |
| 2017/02/20 | 1,503 | 1,516 | 1,502 | 1,505 | 16,900 |
| 2017/02/17 | 1,525 | 1,535 | 1,494 | 1,500 | 17,900 |
| 2017/02/16 | 1,468 | 1,477 | 1,465 | 1,475 | 4,600 |
| 2017/02/15 | 1,468 | 1,468 | 1,457 | 1,465 | 6,200 |
| 2017/02/14 | 1,461 | 1,469 | 1,448 | 1,448 | 8,200 |
| 2017/02/13 | 1,452 | 1,459 | 1,452 | 1,454 | 6,800 |
| 2017/02/10 | 1,450 | 1,453 | 1,444 | 1,452 | 4,000 |
| 2017/02/09 | 1,446 | 1,450 | 1,439 | 1,440 | 2,200 |
| 2017/02/08 | 1,439 | 1,440 | 1,433 | 1,437 | 2,400 |
| 2017/02/07 | 1,436 | 1,448 | 1,436 | 1,438 | 2,400 |
| 2017/02/06 | 1,444 | 1,444 | 1,435 | 1,436 | 4,300 |
| 2017/02/03 | 1,439 | 1,445 | 1,438 | 1,444 | 4,200 |
| 2017/02/02 | 1,444 | 1,444 | 1,439 | 1,439 | 4,400 |
| 2017/02/01 | 1,446 | 1,446 | 1,442 | 1,445 | 3,900 |
| 2017/01/31 | 1,447 | 1,447 | 1,441 | 1,446 | 2,600 |
| 2017/01/30 | 1,450 | 1,455 | 1,446 | 1,447 | 4,100 |
| 2017/01/27 | 1,450 | 1,450 | 1,445 | 1,450 | 2,100 |
| 2017/01/26 | 1,446 | 1,455 | 1,443 | 1,450 | 7,000 |
| 2017/01/25 | 1,442 | 1,445 | 1,439 | 1,444 | 4,600 |
| 2017/01/24 | 1,439 | 1,442 | 1,434 | 1,442 | 4,800 |
| 2017/01/23 | 1,438 | 1,438 | 1,432 | 1,433 | 3,500 |
| 2017/01/20 | 1,446 | 1,447 | 1,440 | 1,444 | 3,000 |
| 2017/01/19 | 1,444 | 1,444 | 1,425 | 1,441 | 4,400 |
| 2017/01/18 | 1,435 | 1,440 | 1,419 | 1,436 | 5,300 |
| 2017/01/17 | 1,455 | 1,455 | 1,449 | 1,449 | 8,800 |
| 2017/01/16 | 1,454 | 1,465 | 1,454 | 1,455 | 8,600 |
| 2017/01/13 | 1,451 | 1,456 | 1,451 | 1,454 | 4,500 |
| 2017/01/12 | 1,455 | 1,456 | 1,453 | 1,455 | 4,900 |
| 2017/01/11 | 1,457 | 1,458 | 1,453 | 1,457 | 4,800 |
| 2017/01/10 | 1,455 | 1,462 | 1,452 | 1,457 | 10,800 |
| 2017/01/06 | 1,450 | 1,455 | 1,449 | 1,454 | 9,400 |
| 2017/01/05 | 1,449 | 1,450 | 1,446 | 1,449 | 5,600 |
| 2017/01/04 | 1,468 | 1,468 | 1,445 | 1,455 | 6,600 |