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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,063 | 2,080 | 2,043 | 2,050 | 17,100 |
| 2024/12/27 | 2,105 | 2,120 | 2,079 | 2,081 | 28,200 |
| 2024/12/26 | 2,179 | 2,189 | 2,060 | 2,068 | 70,000 |
| 2024/12/25 | 2,076 | 2,210 | 2,073 | 2,190 | 257,800 |
| 2024/12/24 | 2,049 | 2,052 | 2,001 | 2,008 | 39,300 |
| 2024/12/23 | 2,013 | 2,048 | 2,007 | 2,048 | 25,200 |
| 2024/12/20 | 2,025 | 2,036 | 2,001 | 2,002 | 16,900 |
| 2024/12/19 | 2,001 | 2,020 | 1,993 | 2,020 | 15,300 |
| 2024/12/18 | 1,973 | 2,020 | 1,972 | 2,007 | 26,800 |
| 2024/12/17 | 1,970 | 1,987 | 1,967 | 1,972 | 13,500 |
| 2024/12/16 | 1,941 | 1,978 | 1,938 | 1,970 | 24,200 |
| 2024/12/13 | 1,936 | 1,944 | 1,932 | 1,942 | 9,800 |
| 2024/12/12 | 1,956 | 1,956 | 1,935 | 1,949 | 13,400 |
| 2024/12/11 | 1,959 | 1,959 | 1,926 | 1,942 | 23,000 |
| 2024/12/10 | 1,982 | 1,993 | 1,946 | 1,955 | 107,900 |
| 2024/12/09 | 1,906 | 1,906 | 1,891 | 1,892 | 6,000 |
| 2024/12/06 | 1,902 | 1,902 | 1,891 | 1,892 | 5,600 |
| 2024/12/05 | 1,910 | 1,910 | 1,880 | 1,910 | 32,600 |
| 2024/12/04 | 1,874 | 1,889 | 1,868 | 1,870 | 13,000 |
| 2024/12/03 | 1,855 | 1,874 | 1,855 | 1,870 | 17,800 |
| 2024/12/02 | 1,843 | 1,860 | 1,843 | 1,855 | 19,900 |
| 2024/11/29 | 1,818 | 1,856 | 1,815 | 1,837 | 44,500 |
| 2024/11/28 | 1,896 | 1,912 | 1,885 | 1,894 | 80,600 |
| 2024/11/27 | 1,934 | 1,962 | 1,927 | 1,962 | 193,900 |
| 2024/11/26 | 1,943 | 1,950 | 1,941 | 1,946 | 48,800 |
| 2024/11/25 | 1,941 | 1,950 | 1,934 | 1,948 | 36,300 |
| 2024/11/22 | 1,930 | 1,939 | 1,930 | 1,935 | 13,900 |
| 2024/11/21 | 1,935 | 1,941 | 1,935 | 1,938 | 6,300 |
| 2024/11/20 | 1,933 | 1,938 | 1,925 | 1,930 | 11,300 |
| 2024/11/19 | 1,924 | 1,934 | 1,924 | 1,932 | 7,600 |
| 2024/11/18 | 1,939 | 1,940 | 1,929 | 1,930 | 13,100 |
| 2024/11/15 | 1,944 | 1,951 | 1,939 | 1,943 | 9,100 |
| 2024/11/14 | 1,954 | 1,960 | 1,948 | 1,948 | 15,000 |
| 2024/11/13 | 1,936 | 1,954 | 1,936 | 1,943 | 36,300 |
| 2024/11/12 | 1,933 | 1,942 | 1,926 | 1,931 | 13,100 |
| 2024/11/11 | 1,929 | 1,949 | 1,929 | 1,936 | 11,100 |
| 2024/11/08 | 1,945 | 1,945 | 1,917 | 1,932 | 8,500 |
| 2024/11/07 | 1,920 | 1,940 | 1,916 | 1,939 | 12,600 |
| 2024/11/06 | 1,912 | 1,924 | 1,907 | 1,915 | 5,800 |
| 2024/11/05 | 1,918 | 1,920 | 1,903 | 1,907 | 8,200 |
| 2024/11/01 | 1,900 | 1,918 | 1,896 | 1,917 | 7,900 |
| 2024/10/31 | 1,908 | 1,920 | 1,893 | 1,920 | 11,700 |
| 2024/10/30 | 1,898 | 1,908 | 1,890 | 1,890 | 34,800 |
| 2024/10/29 | 1,900 | 1,910 | 1,897 | 1,899 | 4,900 |
| 2024/10/28 | 1,900 | 1,917 | 1,899 | 1,899 | 5,200 |
| 2024/10/25 | 1,920 | 1,922 | 1,900 | 1,900 | 8,100 |
| 2024/10/24 | 1,915 | 1,922 | 1,910 | 1,915 | 5,500 |
| 2024/10/23 | 1,923 | 1,923 | 1,912 | 1,912 | 5,300 |
| 2024/10/22 | 1,922 | 1,935 | 1,921 | 1,925 | 3,900 |
| 2024/10/21 | 1,939 | 1,939 | 1,922 | 1,936 | 5,000 |
| 2024/10/18 | 1,938 | 1,940 | 1,923 | 1,935 | 5,400 |
| 2024/10/17 | 1,936 | 1,945 | 1,936 | 1,936 | 5,300 |
| 2024/10/16 | 1,927 | 1,936 | 1,927 | 1,936 | 5,800 |
| 2024/10/15 | 1,933 | 1,937 | 1,920 | 1,930 | 8,400 |
| 2024/10/11 | 1,918 | 1,930 | 1,918 | 1,930 | 5,700 |
| 2024/10/10 | 1,925 | 1,930 | 1,917 | 1,929 | 8,700 |
| 2024/10/09 | 1,941 | 1,941 | 1,918 | 1,925 | 13,300 |
| 2024/10/08 | 1,927 | 1,937 | 1,925 | 1,925 | 5,500 |
| 2024/10/07 | 1,936 | 1,938 | 1,927 | 1,938 | 6,800 |
| 2024/10/04 | 1,936 | 1,936 | 1,921 | 1,929 | 4,600 |
| 2024/10/03 | 1,932 | 1,932 | 1,921 | 1,924 | 6,500 |
| 2024/10/02 | 1,921 | 1,940 | 1,917 | 1,922 | 10,000 |
| 2024/10/01 | 1,918 | 1,933 | 1,917 | 1,920 | 10,400 |
| 2024/09/30 | 1,865 | 1,919 | 1,861 | 1,917 | 10,400 |
| 2024/09/27 | 1,895 | 1,923 | 1,895 | 1,915 | 11,800 |
| 2024/09/26 | 1,929 | 1,936 | 1,884 | 1,904 | 37,700 |
| 2024/09/25 | 1,920 | 1,940 | 1,918 | 1,940 | 36,500 |
| 2024/09/24 | 1,916 | 1,918 | 1,905 | 1,918 | 9,600 |
| 2024/09/20 | 1,901 | 1,905 | 1,895 | 1,905 | 8,600 |
| 2024/09/19 | 1,889 | 1,893 | 1,880 | 1,893 | 6,800 |
| 2024/09/18 | 1,884 | 1,887 | 1,863 | 1,879 | 4,800 |
| 2024/09/17 | 1,869 | 1,869 | 1,852 | 1,868 | 5,500 |
| 2024/09/13 | 1,860 | 1,870 | 1,859 | 1,862 | 3,000 |
| 2024/09/12 | 1,863 | 1,864 | 1,852 | 1,863 | 5,800 |
| 2024/09/11 | 1,860 | 1,862 | 1,840 | 1,860 | 7,700 |
| 2024/09/10 | 1,850 | 1,862 | 1,831 | 1,850 | 12,100 |
| 2024/09/09 | 1,830 | 1,843 | 1,823 | 1,839 | 5,200 |
| 2024/09/06 | 1,852 | 1,856 | 1,845 | 1,848 | 1,700 |
| 2024/09/05 | 1,850 | 1,868 | 1,836 | 1,843 | 6,100 |
| 2024/09/04 | 1,870 | 1,888 | 1,853 | 1,855 | 7,200 |
| 2024/09/03 | 1,876 | 1,887 | 1,876 | 1,880 | 2,100 |
| 2024/09/02 | 1,888 | 1,891 | 1,876 | 1,876 | 7,300 |
| 2024/08/30 | 1,888 | 1,889 | 1,881 | 1,888 | 3,200 |
| 2024/08/29 | 1,884 | 1,884 | 1,875 | 1,879 | 4,900 |
| 2024/08/28 | 1,875 | 1,882 | 1,871 | 1,882 | 3,200 |
| 2024/08/27 | 1,865 | 1,876 | 1,859 | 1,875 | 6,600 |
| 2024/08/26 | 1,857 | 1,865 | 1,844 | 1,860 | 9,400 |
| 2024/08/23 | 1,868 | 1,868 | 1,845 | 1,849 | 6,200 |
| 2024/08/22 | 1,872 | 1,872 | 1,854 | 1,858 | 2,400 |
| 2024/08/21 | 1,864 | 1,874 | 1,860 | 1,860 | 2,700 |
| 2024/08/20 | 1,873 | 1,873 | 1,860 | 1,872 | 3,400 |
| 2024/08/19 | 1,874 | 1,874 | 1,860 | 1,868 | 3,600 |
| 2024/08/16 | 1,848 | 1,870 | 1,840 | 1,866 | 7,800 |
| 2024/08/15 | 1,844 | 1,853 | 1,840 | 1,845 | 3,300 |
| 2024/08/14 | 1,825 | 1,847 | 1,825 | 1,844 | 6,400 |
| 2024/08/13 | 1,838 | 1,838 | 1,820 | 1,824 | 2,400 |
| 2024/08/09 | 1,801 | 1,830 | 1,799 | 1,829 | 6,700 |
| 2024/08/08 | 1,820 | 1,822 | 1,794 | 1,794 | 6,100 |
| 2024/08/07 | 1,773 | 1,834 | 1,769 | 1,820 | 16,100 |
| 2024/08/06 | 1,683 | 1,773 | 1,683 | 1,773 | 11,500 |
| 2024/08/05 | 1,809 | 1,809 | 1,648 | 1,649 | 37,300 |
| 2024/08/02 | 1,875 | 1,883 | 1,830 | 1,836 | 23,500 |
| 2024/08/01 | 1,903 | 1,903 | 1,872 | 1,882 | 14,300 |
| 2024/07/31 | 1,891 | 1,903 | 1,883 | 1,903 | 10,500 |
| 2024/07/30 | 1,929 | 1,929 | 1,881 | 1,881 | 40,900 |
| 2024/07/29 | 1,917 | 1,931 | 1,910 | 1,929 | 8,400 |
| 2024/07/26 | 1,904 | 1,918 | 1,901 | 1,909 | 5,700 |
| 2024/07/25 | 1,910 | 1,915 | 1,903 | 1,905 | 9,700 |
| 2024/07/24 | 1,915 | 1,919 | 1,908 | 1,912 | 6,200 |
| 2024/07/23 | 1,912 | 1,921 | 1,900 | 1,915 | 10,400 |
| 2024/07/22 | 1,912 | 1,915 | 1,902 | 1,910 | 9,500 |
| 2024/07/19 | 1,900 | 1,909 | 1,900 | 1,909 | 9,000 |
| 2024/07/18 | 1,900 | 1,909 | 1,896 | 1,900 | 9,000 |
| 2024/07/17 | 1,891 | 1,905 | 1,891 | 1,901 | 4,500 |
| 2024/07/16 | 1,905 | 1,907 | 1,889 | 1,889 | 27,400 |
| 2024/07/12 | 1,880 | 1,899 | 1,880 | 1,884 | 16,600 |
| 2024/07/11 | 1,890 | 1,893 | 1,881 | 1,887 | 6,100 |
| 2024/07/10 | 1,892 | 1,897 | 1,884 | 1,886 | 6,000 |
| 2024/07/09 | 1,887 | 1,898 | 1,885 | 1,889 | 6,000 |
| 2024/07/08 | 1,895 | 1,900 | 1,887 | 1,887 | 7,900 |
| 2024/07/05 | 1,902 | 1,903 | 1,895 | 1,895 | 6,000 |
| 2024/07/04 | 1,907 | 1,909 | 1,898 | 1,905 | 4,000 |
| 2024/07/03 | 1,906 | 1,909 | 1,902 | 1,906 | 5,600 |
| 2024/07/02 | 1,901 | 1,906 | 1,886 | 1,902 | 5,600 |
| 2024/07/01 | 1,896 | 1,904 | 1,895 | 1,902 | 8,900 |
| 2024/06/28 | 1,891 | 1,896 | 1,885 | 1,896 | 2,600 |
| 2024/06/27 | 1,898 | 1,898 | 1,883 | 1,883 | 3,900 |
| 2024/06/26 | 1,887 | 1,892 | 1,885 | 1,892 | 6,500 |
| 2024/06/25 | 1,885 | 1,893 | 1,885 | 1,887 | 4,000 |
| 2024/06/24 | 1,883 | 1,893 | 1,883 | 1,885 | 3,200 |
| 2024/06/21 | 1,885 | 1,894 | 1,885 | 1,885 | 3,600 |
| 2024/06/20 | 1,891 | 1,893 | 1,883 | 1,887 | 4,900 |
| 2024/06/19 | 1,881 | 1,893 | 1,881 | 1,890 | 3,700 |
| 2024/06/18 | 1,895 | 1,897 | 1,881 | 1,881 | 3,400 |
| 2024/06/17 | 1,891 | 1,895 | 1,881 | 1,895 | 4,100 |
| 2024/06/14 | 1,881 | 1,898 | 1,881 | 1,889 | 6,900 |
| 2024/06/13 | 1,885 | 1,894 | 1,885 | 1,887 | 4,200 |
| 2024/06/12 | 1,895 | 1,895 | 1,880 | 1,886 | 5,500 |
| 2024/06/11 | 1,885 | 1,899 | 1,885 | 1,893 | 4,600 |
| 2024/06/10 | 1,888 | 1,891 | 1,885 | 1,885 | 5,000 |
| 2024/06/07 | 1,886 | 1,890 | 1,880 | 1,884 | 4,900 |
| 2024/06/06 | 1,888 | 1,891 | 1,887 | 1,887 | 5,600 |
| 2024/06/05 | 1,899 | 1,899 | 1,880 | 1,891 | 11,000 |
| 2024/06/04 | 1,887 | 1,895 | 1,880 | 1,890 | 9,800 |
| 2024/06/03 | 1,900 | 1,900 | 1,893 | 1,893 | 8,800 |
| 2024/05/31 | 1,891 | 1,895 | 1,887 | 1,895 | 9,300 |
| 2024/05/30 | 1,899 | 1,904 | 1,875 | 1,891 | 63,100 |
| 2024/05/29 | 1,910 | 1,911 | 1,873 | 1,873 | 155,500 |
| 2024/05/28 | 1,911 | 1,925 | 1,911 | 1,916 | 30,700 |
| 2024/05/27 | 1,913 | 1,927 | 1,911 | 1,927 | 15,000 |
| 2024/05/24 | 1,920 | 1,921 | 1,914 | 1,918 | 13,200 |
| 2024/05/23 | 1,934 | 1,936 | 1,923 | 1,923 | 15,300 |
| 2024/05/22 | 1,931 | 1,942 | 1,931 | 1,940 | 5,600 |
| 2024/05/21 | 1,938 | 1,940 | 1,935 | 1,937 | 7,500 |
| 2024/05/20 | 1,926 | 1,939 | 1,926 | 1,939 | 7,800 |
| 2024/05/17 | 1,916 | 1,920 | 1,908 | 1,920 | 13,200 |
| 2024/05/16 | 1,932 | 1,943 | 1,919 | 1,919 | 14,700 |
| 2024/05/15 | 1,953 | 1,953 | 1,936 | 1,936 | 9,300 |
| 2024/05/14 | 1,940 | 1,949 | 1,940 | 1,947 | 5,500 |
| 2024/05/13 | 1,942 | 1,946 | 1,934 | 1,946 | 9,300 |
| 2024/05/10 | 1,951 | 1,951 | 1,933 | 1,935 | 9,100 |
| 2024/05/09 | 1,943 | 1,951 | 1,943 | 1,943 | 4,400 |
| 2024/05/08 | 1,944 | 1,955 | 1,944 | 1,944 | 8,300 |
| 2024/05/07 | 1,947 | 1,957 | 1,944 | 1,944 | 6,400 |
| 2024/05/02 | 1,946 | 1,958 | 1,946 | 1,947 | 8,300 |
| 2024/05/01 | 1,947 | 1,953 | 1,940 | 1,952 | 7,900 |
| 2024/04/30 | 1,932 | 1,955 | 1,932 | 1,954 | 6,200 |
| 2024/04/26 | 1,951 | 1,957 | 1,927 | 1,927 | 34,300 |
| 2024/04/25 | 1,958 | 1,959 | 1,950 | 1,959 | 5,500 |
| 2024/04/24 | 1,953 | 1,956 | 1,938 | 1,955 | 5,500 |
| 2024/04/23 | 1,925 | 1,949 | 1,918 | 1,948 | 6,800 |
| 2024/04/22 | 1,921 | 1,925 | 1,906 | 1,913 | 9,200 |
| 2024/04/19 | 1,933 | 1,933 | 1,892 | 1,911 | 20,500 |
| 2024/04/18 | 1,923 | 1,937 | 1,890 | 1,932 | 14,900 |
| 2024/04/17 | 1,951 | 1,951 | 1,925 | 1,925 | 7,800 |
| 2024/04/16 | 1,973 | 1,975 | 1,940 | 1,942 | 10,400 |
| 2024/04/15 | 1,973 | 1,979 | 1,968 | 1,973 | 5,600 |
| 2024/04/12 | 1,982 | 1,996 | 1,969 | 1,975 | 11,800 |
| 2024/04/11 | 1,979 | 1,987 | 1,975 | 1,981 | 7,800 |
| 2024/04/10 | 1,995 | 1,995 | 1,981 | 1,981 | 5,200 |
| 2024/04/09 | 1,987 | 1,996 | 1,980 | 1,991 | 11,100 |
| 2024/04/08 | 2,001 | 2,006 | 1,982 | 1,987 | 10,100 |
| 2024/04/05 | 1,996 | 2,004 | 1,990 | 1,999 | 6,400 |
| 2024/04/04 | 1,999 | 2,009 | 1,998 | 2,002 | 7,400 |
| 2024/04/03 | 1,976 | 1,998 | 1,970 | 1,988 | 7,900 |
| 2024/04/02 | 2,005 | 2,009 | 1,980 | 1,981 | 10,000 |
| 2024/04/01 | 2,008 | 2,013 | 1,991 | 2,004 | 11,600 |
| 2024/03/29 | 1,970 | 2,008 | 1,967 | 2,007 | 11,200 |
| 2024/03/28 | 2,000 | 2,038 | 1,967 | 1,982 | 82,300 |
| 2024/03/27 | 1,945 | 1,956 | 1,934 | 1,935 | 37,900 |
| 2024/03/26 | 1,960 | 1,971 | 1,945 | 1,945 | 12,200 |
| 2024/03/25 | 1,964 | 1,976 | 1,956 | 1,964 | 15,000 |
| 2024/03/22 | 1,967 | 1,967 | 1,936 | 1,963 | 10,000 |
| 2024/03/21 | 1,956 | 1,959 | 1,945 | 1,957 | 11,000 |
| 2024/03/19 | 1,930 | 1,953 | 1,924 | 1,949 | 11,900 |
| 2024/03/18 | 1,925 | 1,925 | 1,907 | 1,925 | 7,900 |
| 2024/03/15 | 1,917 | 1,923 | 1,912 | 1,923 | 3,800 |
| 2024/03/14 | 1,921 | 1,924 | 1,910 | 1,914 | 3,800 |
| 2024/03/13 | 1,918 | 1,928 | 1,908 | 1,911 | 4,800 |
| 2024/03/12 | 1,893 | 1,920 | 1,885 | 1,920 | 3,900 |
| 2024/03/11 | 1,910 | 1,910 | 1,877 | 1,893 | 11,600 |
| 2024/03/08 | 1,902 | 1,927 | 1,901 | 1,920 | 8,900 |
| 2024/03/07 | 1,910 | 1,925 | 1,902 | 1,906 | 5,200 |
| 2024/03/06 | 1,892 | 1,923 | 1,892 | 1,910 | 7,000 |
| 2024/03/05 | 1,898 | 1,902 | 1,883 | 1,901 | 5,600 |
| 2024/03/04 | 1,900 | 1,908 | 1,883 | 1,898 | 11,900 |
| 2024/03/01 | 1,912 | 1,912 | 1,891 | 1,891 | 13,000 |
| 2024/02/29 | 1,920 | 1,933 | 1,905 | 1,907 | 6,300 |
| 2024/02/28 | 1,926 | 1,937 | 1,918 | 1,923 | 12,100 |
| 2024/02/27 | 1,918 | 1,924 | 1,909 | 1,919 | 4,800 |
| 2024/02/26 | 1,916 | 1,928 | 1,904 | 1,908 | 9,100 |
| 2024/02/22 | 1,925 | 1,928 | 1,915 | 1,923 | 9,100 |
| 2024/02/21 | 1,910 | 1,915 | 1,904 | 1,915 | 5,800 |
| 2024/02/20 | 1,895 | 1,917 | 1,895 | 1,910 | 12,000 |
| 2024/02/19 | 1,893 | 1,917 | 1,888 | 1,904 | 16,900 |
| 2024/02/16 | 1,880 | 1,885 | 1,870 | 1,881 | 13,400 |
| 2024/02/15 | 1,919 | 1,919 | 1,880 | 1,880 | 13,100 |
| 2024/02/14 | 1,917 | 1,924 | 1,907 | 1,919 | 9,000 |
| 2024/02/13 | 1,919 | 1,921 | 1,906 | 1,916 | 7,400 |
| 2024/02/09 | 1,903 | 1,924 | 1,895 | 1,912 | 19,500 |
| 2024/02/08 | 1,891 | 1,896 | 1,883 | 1,895 | 14,900 |
| 2024/02/07 | 1,892 | 1,901 | 1,891 | 1,892 | 5,200 |
| 2024/02/06 | 1,890 | 1,913 | 1,890 | 1,897 | 15,400 |
| 2024/02/05 | 1,882 | 1,899 | 1,882 | 1,893 | 8,100 |
| 2024/02/02 | 1,886 | 1,886 | 1,873 | 1,879 | 4,400 |
| 2024/02/01 | 1,903 | 1,903 | 1,869 | 1,882 | 10,000 |
| 2024/01/31 | 1,879 | 1,895 | 1,869 | 1,895 | 11,700 |
| 2024/01/30 | 1,902 | 1,904 | 1,879 | 1,879 | 29,000 |
| 2024/01/29 | 1,896 | 1,907 | 1,895 | 1,905 | 11,900 |
| 2024/01/26 | 1,884 | 1,897 | 1,884 | 1,890 | 7,900 |
| 2024/01/25 | 1,890 | 1,896 | 1,879 | 1,884 | 15,700 |
| 2024/01/24 | 1,873 | 1,890 | 1,873 | 1,885 | 8,500 |
| 2024/01/23 | 1,890 | 1,890 | 1,872 | 1,872 | 8,100 |
| 2024/01/22 | 1,865 | 1,894 | 1,865 | 1,884 | 13,100 |
| 2024/01/19 | 1,892 | 1,893 | 1,867 | 1,869 | 18,500 |
| 2024/01/18 | 1,897 | 1,905 | 1,893 | 1,893 | 5,800 |
| 2024/01/17 | 1,890 | 1,918 | 1,890 | 1,903 | 17,900 |
| 2024/01/16 | 1,898 | 1,898 | 1,887 | 1,889 | 10,600 |
| 2024/01/15 | 1,885 | 1,895 | 1,874 | 1,891 | 11,200 |
| 2024/01/12 | 1,901 | 1,914 | 1,880 | 1,885 | 18,200 |
| 2024/01/11 | 1,900 | 1,900 | 1,887 | 1,894 | 20,300 |
| 2024/01/10 | 1,899 | 1,903 | 1,890 | 1,898 | 14,600 |
| 2024/01/09 | 1,870 | 1,897 | 1,870 | 1,894 | 19,500 |
| 2024/01/05 | 1,884 | 1,884 | 1,865 | 1,867 | 14,500 |
| 2024/01/04 | 1,850 | 1,887 | 1,850 | 1,881 | 23,000 |