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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,883 | 2,930 | 2,870 | 2,900 | 61,400 |
| 2020/12/29 | 2,916 | 2,939 | 2,820 | 2,875 | 106,300 |
| 2020/12/28 | 3,090 | 3,090 | 2,917 | 2,921 | 147,400 |
| 2020/12/25 | 3,130 | 3,145 | 3,020 | 3,075 | 170,900 |
| 2020/12/24 | 3,130 | 3,130 | 3,055 | 3,105 | 72,000 |
| 2020/12/23 | 3,065 | 3,140 | 3,055 | 3,120 | 51,000 |
| 2020/12/22 | 3,080 | 3,105 | 3,020 | 3,070 | 71,300 |
| 2020/12/21 | 3,140 | 3,140 | 3,065 | 3,090 | 41,500 |
| 2020/12/18 | 3,200 | 3,215 | 3,125 | 3,135 | 39,700 |
| 2020/12/17 | 3,195 | 3,225 | 3,135 | 3,205 | 44,200 |
| 2020/12/16 | 3,170 | 3,220 | 3,160 | 3,185 | 45,000 |
| 2020/12/15 | 3,125 | 3,175 | 3,105 | 3,170 | 32,200 |
| 2020/12/14 | 3,065 | 3,155 | 3,065 | 3,145 | 52,200 |
| 2020/12/11 | 3,080 | 3,115 | 3,040 | 3,065 | 43,000 |
| 2020/12/10 | 3,015 | 3,120 | 3,010 | 3,115 | 39,700 |
| 2020/12/09 | 3,070 | 3,070 | 3,025 | 3,045 | 23,200 |
| 2020/12/08 | 3,020 | 3,070 | 2,994 | 3,065 | 32,900 |
| 2020/12/07 | 3,040 | 3,105 | 2,992 | 3,025 | 69,500 |
| 2020/12/04 | 3,025 | 3,040 | 2,996 | 3,030 | 40,000 |
| 2020/12/03 | 3,055 | 3,055 | 3,010 | 3,020 | 46,100 |
| 2020/12/02 | 3,080 | 3,095 | 3,010 | 3,060 | 43,200 |
| 2020/12/01 | 3,145 | 3,170 | 3,060 | 3,085 | 60,700 |
| 2020/11/30 | 3,195 | 3,200 | 3,100 | 3,110 | 44,300 |
| 2020/11/27 | 3,150 | 3,245 | 3,150 | 3,175 | 57,400 |
| 2020/11/26 | 3,195 | 3,240 | 3,150 | 3,150 | 71,000 |
| 2020/11/25 | 3,180 | 3,205 | 3,150 | 3,160 | 53,200 |
| 2020/11/24 | 3,215 | 3,225 | 3,140 | 3,155 | 47,000 |
| 2020/11/20 | 3,210 | 3,235 | 3,180 | 3,200 | 33,400 |
| 2020/11/19 | 3,200 | 3,280 | 3,190 | 3,210 | 63,300 |
| 2020/11/18 | 3,155 | 3,220 | 3,115 | 3,185 | 69,200 |
| 2020/11/17 | 3,240 | 3,250 | 3,095 | 3,125 | 87,800 |
| 2020/11/16 | 3,380 | 3,395 | 3,290 | 3,310 | 55,200 |
| 2020/11/13 | 3,410 | 3,500 | 3,340 | 3,400 | 162,000 |
| 2020/11/12 | 3,180 | 3,320 | 3,180 | 3,320 | 94,200 |
| 2020/11/11 | 3,065 | 3,160 | 3,045 | 3,150 | 66,000 |
| 2020/11/10 | 3,235 | 3,235 | 3,010 | 3,045 | 133,200 |
| 2020/11/09 | 3,250 | 3,290 | 3,215 | 3,280 | 56,600 |
| 2020/11/06 | 3,260 | 3,260 | 3,190 | 3,220 | 44,700 |
| 2020/11/05 | 3,160 | 3,290 | 3,130 | 3,235 | 84,700 |
| 2020/11/04 | 3,065 | 3,175 | 3,050 | 3,160 | 75,800 |
| 2020/11/02 | 3,035 | 3,090 | 2,997 | 3,045 | 49,500 |
| 2020/10/30 | 3,065 | 3,075 | 2,998 | 3,010 | 59,900 |
| 2020/10/29 | 3,065 | 3,105 | 3,030 | 3,085 | 52,100 |
| 2020/10/28 | 3,055 | 3,190 | 3,055 | 3,120 | 62,900 |
| 2020/10/27 | 3,000 | 3,105 | 2,969 | 3,105 | 55,400 |
| 2020/10/26 | 3,105 | 3,130 | 3,010 | 3,040 | 60,800 |
| 2020/10/23 | 2,997 | 3,115 | 2,989 | 3,105 | 93,900 |
| 2020/10/22 | 3,035 | 3,035 | 2,982 | 2,997 | 65,600 |
| 2020/10/21 | 3,000 | 3,070 | 2,953 | 3,035 | 84,300 |
| 2020/10/20 | 3,075 | 3,105 | 2,996 | 3,025 | 78,700 |
| 2020/10/19 | 3,035 | 3,125 | 2,983 | 3,120 | 89,500 |
| 2020/10/16 | 3,030 | 3,035 | 2,969 | 3,005 | 131,200 |
| 2020/10/15 | 3,090 | 3,090 | 3,030 | 3,030 | 58,800 |
| 2020/10/14 | 3,070 | 3,130 | 3,060 | 3,105 | 49,500 |
| 2020/10/13 | 3,125 | 3,130 | 3,065 | 3,080 | 56,800 |
| 2020/10/12 | 3,125 | 3,155 | 3,095 | 3,125 | 46,700 |
| 2020/10/09 | 3,190 | 3,190 | 3,090 | 3,130 | 75,900 |
| 2020/10/08 | 3,240 | 3,255 | 3,165 | 3,190 | 83,300 |
| 2020/10/07 | 3,305 | 3,320 | 3,190 | 3,225 | 90,700 |
| 2020/10/06 | 3,275 | 3,365 | 3,250 | 3,315 | 175,100 |
| 2020/10/05 | 3,360 | 3,360 | 3,210 | 3,260 | 103,300 |
| 2020/10/02 | 3,390 | 3,440 | 3,265 | 3,315 | 132,000 |
| 2020/09/30 | 3,510 | 3,530 | 3,335 | 3,385 | 154,100 |
| 2020/09/29 | 3,320 | 3,555 | 3,295 | 3,515 | 246,200 |
| 2020/09/28 | 3,680 | 3,680 | 3,275 | 3,320 | 453,400 |
| 2020/09/25 | 3,535 | 3,635 | 3,340 | 3,510 | 780,900 |
| 2020/09/24 | 3,340 | 3,340 | 3,045 | 3,045 | 370,600 |
| 2020/09/23 | 3,260 | 3,450 | 3,245 | 3,395 | 178,000 |
| 2020/09/18 | 3,300 | 3,365 | 3,165 | 3,220 | 151,900 |
| 2020/09/17 | 3,145 | 3,330 | 3,145 | 3,325 | 116,700 |
| 2020/09/16 | 3,195 | 3,255 | 3,130 | 3,145 | 75,600 |
| 2020/09/15 | 3,170 | 3,205 | 3,135 | 3,200 | 48,300 |
| 2020/09/14 | 3,145 | 3,210 | 3,095 | 3,155 | 69,500 |
| 2020/09/11 | 3,040 | 3,120 | 2,991 | 3,115 | 65,700 |
| 2020/09/10 | 3,045 | 3,090 | 3,010 | 3,010 | 27,600 |
| 2020/09/09 | 2,930 | 3,045 | 2,925 | 3,030 | 51,600 |
| 2020/09/08 | 3,020 | 3,025 | 2,908 | 2,958 | 56,200 |
| 2020/09/07 | 3,015 | 3,020 | 2,958 | 2,997 | 66,200 |
| 2020/09/04 | 3,025 | 3,080 | 3,005 | 3,055 | 32,400 |
| 2020/09/03 | 3,100 | 3,115 | 3,070 | 3,080 | 32,700 |
| 2020/09/02 | 3,125 | 3,135 | 3,045 | 3,125 | 45,400 |
| 2020/09/01 | 3,040 | 3,165 | 3,040 | 3,135 | 63,900 |
| 2020/08/31 | 2,989 | 3,100 | 2,980 | 3,060 | 38,200 |
| 2020/08/28 | 3,075 | 3,120 | 2,980 | 3,005 | 80,300 |
| 2020/08/27 | 3,140 | 3,140 | 3,055 | 3,085 | 41,800 |
| 2020/08/26 | 3,050 | 3,140 | 3,030 | 3,140 | 52,700 |
| 2020/08/25 | 3,000 | 3,100 | 2,995 | 3,060 | 65,400 |
| 2020/08/24 | 3,120 | 3,130 | 2,989 | 3,015 | 107,500 |
| 2020/08/21 | 3,375 | 3,400 | 3,070 | 3,090 | 284,100 |
| 2020/08/20 | 3,250 | 3,465 | 3,240 | 3,405 | 143,300 |
| 2020/08/19 | 3,245 | 3,265 | 3,170 | 3,240 | 55,400 |
| 2020/08/18 | 3,115 | 3,265 | 3,070 | 3,230 | 94,600 |
| 2020/08/17 | 3,180 | 3,205 | 3,090 | 3,105 | 54,200 |
| 2020/08/14 | 3,105 | 3,235 | 3,095 | 3,190 | 59,300 |
| 2020/08/13 | 3,180 | 3,195 | 3,100 | 3,135 | 63,700 |
| 2020/08/12 | 3,090 | 3,150 | 3,020 | 3,130 | 46,000 |
| 2020/08/11 | 3,060 | 3,115 | 2,941 | 3,100 | 69,600 |
| 2020/08/07 | 3,160 | 3,170 | 3,050 | 3,055 | 52,700 |
| 2020/08/06 | 3,065 | 3,225 | 3,000 | 3,185 | 111,500 |
| 2020/08/05 | 3,150 | 3,150 | 3,010 | 3,065 | 88,400 |
| 2020/08/04 | 3,120 | 3,250 | 3,070 | 3,165 | 148,500 |
| 2020/08/03 | 2,999 | 3,115 | 2,956 | 3,105 | 65,100 |
| 2020/07/31 | 3,075 | 3,145 | 3,000 | 3,000 | 64,800 |
| 2020/07/30 | 3,105 | 3,175 | 3,025 | 3,095 | 131,900 |
| 2020/07/29 | 3,340 | 3,375 | 3,030 | 3,035 | 162,600 |
| 2020/07/28 | 3,255 | 3,410 | 3,250 | 3,345 | 159,700 |
| 2020/07/27 | 3,170 | 3,255 | 3,165 | 3,245 | 53,200 |
| 2020/07/22 | 3,300 | 3,320 | 3,140 | 3,240 | 118,100 |
| 2020/07/21 | 3,420 | 3,460 | 3,265 | 3,300 | 81,800 |
| 2020/07/20 | 3,360 | 3,425 | 3,225 | 3,395 | 164,000 |
| 2020/07/17 | 3,550 | 3,570 | 3,370 | 3,380 | 108,200 |
| 2020/07/16 | 3,570 | 3,600 | 3,415 | 3,480 | 137,100 |
| 2020/07/15 | 3,580 | 3,625 | 3,390 | 3,575 | 272,800 |
| 2020/07/14 | 3,790 | 3,830 | 3,540 | 3,560 | 468,000 |
| 2020/07/13 | 4,240 | 4,255 | 4,240 | 4,240 | 71,700 |
| 2020/07/10 | 5,180 | 5,230 | 4,880 | 4,940 | 105,100 |
| 2020/07/09 | 5,340 | 5,350 | 5,050 | 5,110 | 69,100 |
| 2020/07/08 | 5,150 | 5,300 | 5,070 | 5,260 | 64,700 |
| 2020/07/07 | 5,290 | 5,300 | 5,030 | 5,130 | 78,900 |
| 2020/07/06 | 5,180 | 5,460 | 5,180 | 5,250 | 80,200 |
| 2020/07/03 | 5,200 | 5,450 | 5,150 | 5,250 | 80,100 |
| 2020/07/02 | 5,400 | 5,410 | 5,000 | 5,280 | 153,600 |
| 2020/07/01 | 5,620 | 5,680 | 5,430 | 5,470 | 44,700 |
| 2020/06/30 | 6,000 | 6,080 | 5,330 | 5,620 | 138,400 |
| 2020/06/29 | 5,700 | 6,000 | 5,650 | 5,980 | 110,700 |
| 2020/06/26 | 5,830 | 5,920 | 5,570 | 5,710 | 104,700 |
| 2020/06/25 | 5,800 | 6,060 | 5,720 | 5,760 | 135,700 |
| 2020/06/24 | 5,930 | 6,160 | 5,720 | 5,850 | 145,300 |
| 2020/06/23 | 6,000 | 6,240 | 5,660 | 6,030 | 272,600 |
| 2020/06/22 | 6,620 | 6,720 | 6,040 | 6,160 | 336,400 |
| 2020/06/19 | 5,700 | 6,290 | 5,700 | 6,220 | 337,300 |
| 2020/06/18 | 5,490 | 5,660 | 5,320 | 5,600 | 161,500 |
| 2020/06/17 | 4,885 | 5,360 | 4,880 | 5,310 | 152,400 |
| 2020/06/16 | 4,995 | 5,060 | 4,620 | 4,865 | 212,900 |
| 2020/06/15 | 4,385 | 4,920 | 4,375 | 4,750 | 198,700 |
| 2020/06/12 | 4,010 | 4,480 | 4,000 | 4,385 | 93,100 |
| 2020/06/11 | 4,335 | 4,395 | 4,225 | 4,290 | 71,600 |
| 2020/06/10 | 4,490 | 4,490 | 4,325 | 4,395 | 73,400 |
| 2020/06/09 | 4,200 | 4,490 | 4,200 | 4,490 | 105,400 |
| 2020/06/08 | 4,360 | 4,615 | 4,290 | 4,290 | 154,000 |
| 2020/06/05 | 4,270 | 4,360 | 4,155 | 4,300 | 59,900 |
| 2020/06/04 | 4,175 | 4,330 | 4,105 | 4,270 | 112,400 |
| 2020/06/03 | 3,995 | 4,220 | 3,950 | 4,205 | 105,600 |
| 2020/06/02 | 3,860 | 4,020 | 3,760 | 3,995 | 119,800 |
| 2020/06/01 | 3,925 | 3,975 | 3,800 | 3,805 | 120,400 |
| 2020/05/29 | 3,405 | 3,795 | 3,400 | 3,665 | 206,500 |
| 2020/05/28 | 3,050 | 3,415 | 3,015 | 3,335 | 211,500 |
| 2020/05/27 | 3,010 | 3,105 | 3,010 | 3,025 | 55,900 |
| 2020/05/26 | 3,110 | 3,125 | 2,965 | 3,060 | 76,700 |
| 2020/05/25 | 3,000 | 3,115 | 2,977 | 3,115 | 47,400 |
| 2020/05/22 | 3,045 | 3,125 | 2,992 | 3,000 | 49,200 |
| 2020/05/21 | 3,000 | 3,055 | 2,950 | 3,025 | 49,700 |
| 2020/05/20 | 2,912 | 3,070 | 2,912 | 3,020 | 72,100 |
| 2020/05/19 | 2,927 | 2,965 | 2,849 | 2,919 | 55,800 |
| 2020/05/18 | 2,950 | 2,950 | 2,830 | 2,921 | 79,200 |
| 2020/05/15 | 2,918 | 2,993 | 2,834 | 2,916 | 81,100 |
| 2020/05/14 | 3,030 | 3,150 | 2,865 | 2,897 | 98,900 |
| 2020/05/13 | 2,825 | 3,095 | 2,824 | 2,998 | 199,500 |
| 2020/05/12 | 2,751 | 2,878 | 2,715 | 2,850 | 114,900 |
| 2020/05/11 | 2,694 | 2,782 | 2,662 | 2,759 | 89,000 |
| 2020/05/08 | 2,751 | 2,770 | 2,652 | 2,694 | 66,400 |
| 2020/05/07 | 2,593 | 2,775 | 2,593 | 2,719 | 116,900 |
| 2020/05/01 | 2,537 | 2,639 | 2,520 | 2,593 | 122,000 |
| 2020/04/30 | 2,632 | 2,632 | 2,493 | 2,534 | 95,600 |
| 2020/04/28 | 2,612 | 2,646 | 2,560 | 2,602 | 149,300 |
| 2020/04/27 | 2,688 | 2,690 | 2,581 | 2,606 | 107,300 |
| 2020/04/24 | 2,487 | 2,589 | 2,462 | 2,551 | 111,400 |
| 2020/04/23 | 2,520 | 2,540 | 2,452 | 2,462 | 70,100 |
| 2020/04/22 | 2,376 | 2,490 | 2,352 | 2,485 | 65,700 |
| 2020/04/21 | 2,412 | 2,458 | 2,345 | 2,410 | 85,000 |
| 2020/04/20 | 2,515 | 2,542 | 2,388 | 2,414 | 127,400 |
| 2020/04/17 | 2,607 | 2,669 | 2,481 | 2,521 | 94,400 |
| 2020/04/16 | 2,471 | 2,642 | 2,463 | 2,569 | 203,300 |
| 2020/04/15 | 2,478 | 2,540 | 2,420 | 2,423 | 67,700 |
| 2020/04/14 | 2,511 | 2,534 | 2,424 | 2,500 | 111,900 |
| 2020/04/13 | 2,549 | 2,613 | 2,523 | 2,544 | 63,500 |
| 2020/04/10 | 2,662 | 2,689 | 2,528 | 2,599 | 136,600 |
| 2020/04/09 | 2,800 | 2,835 | 2,687 | 2,693 | 107,300 |
| 2020/04/08 | 2,790 | 2,890 | 2,769 | 2,804 | 159,600 |
| 2020/04/07 | 2,852 | 2,852 | 2,610 | 2,781 | 114,200 |
| 2020/04/06 | 2,823 | 2,877 | 2,726 | 2,820 | 134,800 |
| 2020/04/03 | 2,850 | 2,913 | 2,753 | 2,805 | 86,800 |
| 2020/04/02 | 2,749 | 2,935 | 2,707 | 2,841 | 98,600 |
| 2020/04/01 | 2,949 | 3,005 | 2,742 | 2,810 | 143,200 |
| 2020/03/31 | 3,050 | 3,170 | 2,853 | 3,005 | 259,400 |
| 2020/03/30 | 2,819 | 3,260 | 2,672 | 2,997 | 430,900 |
| 2020/03/27 | 2,670 | 2,800 | 2,602 | 2,800 | 189,000 |
| 2020/03/26 | 2,372 | 2,770 | 2,308 | 2,580 | 269,000 |
| 2020/03/25 | 2,400 | 2,402 | 2,264 | 2,389 | 88,200 |
| 2020/03/24 | 2,300 | 2,392 | 2,262 | 2,339 | 71,900 |
| 2020/03/23 | 2,525 | 2,526 | 2,252 | 2,252 | 121,300 |
| 2020/03/19 | 2,278 | 2,444 | 2,250 | 2,396 | 100,400 |
| 2020/03/18 | 2,298 | 2,461 | 2,286 | 2,301 | 137,900 |
| 2020/03/17 | 2,092 | 2,289 | 2,008 | 2,271 | 156,900 |
| 2020/03/16 | 2,183 | 2,183 | 2,027 | 2,060 | 166,800 |
| 2020/03/13 | 1,615 | 1,810 | 1,596 | 1,793 | 249,700 |
| 2020/03/12 | 2,034 | 2,042 | 1,908 | 1,975 | 81,000 |
| 2020/03/11 | 2,130 | 2,165 | 2,026 | 2,043 | 64,000 |
| 2020/03/10 | 1,903 | 2,140 | 1,843 | 2,106 | 162,200 |
| 2020/03/09 | 2,400 | 2,432 | 2,121 | 2,183 | 139,100 |
| 2020/03/06 | 2,350 | 2,480 | 2,316 | 2,434 | 144,900 |
| 2020/03/05 | 2,470 | 2,473 | 2,360 | 2,380 | 120,900 |
| 2020/03/04 | 2,625 | 2,640 | 2,494 | 2,496 | 94,500 |
| 2020/03/03 | 2,775 | 2,800 | 2,582 | 2,661 | 94,000 |
| 2020/03/02 | 2,800 | 2,879 | 2,702 | 2,725 | 172,500 |
| 2020/02/28 | 2,659 | 2,847 | 2,627 | 2,702 | 334,800 |
| 2020/02/27 | 2,535 | 2,700 | 2,433 | 2,676 | 173,100 |
| 2020/02/26 | 2,725 | 2,727 | 2,519 | 2,560 | 140,300 |
| 2020/02/25 | 2,781 | 2,800 | 2,650 | 2,730 | 199,100 |
| 2020/02/21 | 2,600 | 2,691 | 2,600 | 2,670 | 114,000 |
| 2020/02/20 | 2,703 | 2,760 | 2,562 | 2,605 | 300,100 |
| 2020/02/19 | 2,750 | 2,846 | 2,620 | 2,780 | 243,800 |
| 2020/02/18 | 3,050 | 3,130 | 2,635 | 2,709 | 612,900 |
| 2020/02/17 | 2,580 | 2,936 | 2,573 | 2,936 | 522,100 |
| 2020/02/14 | 2,545 | 2,555 | 2,386 | 2,436 | 202,900 |
| 2020/02/13 | 2,345 | 2,345 | 2,262 | 2,323 | 100,000 |
| 2020/02/12 | 2,450 | 2,510 | 2,390 | 2,428 | 185,100 |
| 2020/02/10 | 2,450 | 2,570 | 2,381 | 2,475 | 309,500 |
| 2020/02/07 | 2,261 | 2,431 | 2,240 | 2,289 | 241,800 |
| 2020/02/06 | 2,338 | 2,358 | 2,201 | 2,249 | 186,000 |
| 2020/02/05 | 2,200 | 2,450 | 2,200 | 2,408 | 475,300 |
| 2020/02/04 | 2,317 | 2,329 | 2,045 | 2,161 | 378,100 |
| 2020/02/03 | 2,862 | 2,899 | 2,412 | 2,412 | 314,900 |
| 2020/01/31 | 3,175 | 3,180 | 2,701 | 2,912 | 592,400 |
| 2020/01/30 | 2,552 | 3,115 | 2,530 | 2,881 | 995,200 |
| 2020/01/29 | 2,665 | 2,780 | 2,579 | 2,614 | 281,500 |
| 2020/01/28 | 2,945 | 2,979 | 2,633 | 2,670 | 589,600 |
| 2020/01/27 | 2,545 | 2,795 | 2,401 | 2,795 | 627,200 |
| 2020/01/24 | 2,380 | 2,446 | 2,113 | 2,295 | 369,000 |
| 2020/01/23 | 2,241 | 2,655 | 2,094 | 2,330 | 722,800 |
| 2020/01/22 | 1,950 | 2,270 | 1,925 | 2,222 | 554,700 |
| 2020/01/21 | 1,788 | 1,908 | 1,770 | 1,870 | 39,900 |
| 2020/01/20 | 1,778 | 1,782 | 1,768 | 1,774 | 6,800 |
| 2020/01/17 | 1,798 | 1,805 | 1,769 | 1,772 | 6,100 |
| 2020/01/16 | 1,784 | 1,800 | 1,780 | 1,798 | 5,200 |
| 2020/01/15 | 1,785 | 1,790 | 1,768 | 1,784 | 8,400 |
| 2020/01/14 | 1,820 | 1,820 | 1,783 | 1,786 | 5,800 |
| 2020/01/10 | 1,836 | 1,836 | 1,800 | 1,805 | 7,600 |
| 2020/01/09 | 1,843 | 1,843 | 1,810 | 1,835 | 8,500 |
| 2020/01/08 | 1,844 | 1,844 | 1,810 | 1,815 | 4,000 |
| 2020/01/07 | 1,837 | 1,853 | 1,831 | 1,845 | 5,500 |
| 2020/01/06 | 1,835 | 1,875 | 1,817 | 1,830 | 10,100 |