4465 (株)ニイタカ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,1503,2453,1503,17557,4003,175
2020-11-263,1953,2403,1503,15071,0003,150
2020-11-253,1803,2053,1503,16053,2003,160
2020-11-243,2153,2253,1403,15547,0003,155
2020-11-203,2103,2353,1803,20033,4003,200
2020-11-193,2003,2803,1903,21063,3003,210
2020-11-183,1553,2203,1153,18569,2003,185
2020-11-173,2403,2503,0953,12587,8003,125
2020-11-163,3803,3953,2903,31055,2003,310
2020-11-133,4103,5003,3403,400162,0003,400
2020-11-123,1803,3203,1803,32094,2003,320
2020-11-113,0653,1603,0453,15066,0003,150
2020-11-103,2353,2353,0103,045133,2003,045
2020-11-093,2503,2903,2153,28056,6003,280
2020-11-063,2603,2603,1903,22044,7003,220
2020-11-053,1603,2903,1303,23584,7003,235
2020-11-043,0653,1753,0503,16075,8003,160
2020-11-023,0353,0902,9973,04549,5003,045
2020-10-303,0653,0752,9983,01059,9003,010
2020-10-293,0653,1053,0303,08552,1003,085
2020-10-283,0553,1903,0553,12062,9003,120
2020-10-273,0003,1052,9693,10555,4003,105
2020-10-263,1053,1303,0103,04060,8003,040
2020-10-232,9973,1152,9893,10593,9003,105
2020-10-223,0353,0352,9822,99765,6002,997
2020-10-213,0003,0702,9533,03584,3003,035
2020-10-203,0753,1052,9963,02578,7003,025
2020-10-193,0353,1252,9833,12089,5003,120
2020-10-163,0303,0352,9693,005131,2003,005
2020-10-153,0903,0903,0303,03058,8003,030
2020-10-143,0703,1303,0603,10549,5003,105
2020-10-133,1253,1303,0653,08056,8003,080
2020-10-123,1253,1553,0953,12546,7003,125
2020-10-093,1903,1903,0903,13075,9003,130
2020-10-083,2403,2553,1653,19083,3003,190
2020-10-073,3053,3203,1903,22590,7003,225
2020-10-063,2753,3653,2503,315175,1003,315
2020-10-053,3603,3603,2103,260103,3003,260
2020-10-023,3903,4403,2653,315132,0003,315
2020-09-303,5103,5303,3353,385154,1003,385
2020-09-293,3203,5553,2953,515246,2003,515
2020-09-283,6803,6803,2753,320453,4003,320
2020-09-253,5353,6353,3403,510780,9003,510
2020-09-243,3403,3403,0453,045370,6003,045
2020-09-233,2603,4503,2453,395178,0003,395
2020-09-183,3003,3653,1653,220151,9003,220
2020-09-173,1453,3303,1453,325116,7003,325
2020-09-163,1953,2553,1303,14575,6003,145
2020-09-153,1703,2053,1353,20048,3003,200
2020-09-143,1453,2103,0953,15569,5003,155
2020-09-113,0403,1202,9913,11565,7003,115
2020-09-103,0453,0903,0103,01027,6003,010
2020-09-092,9303,0452,9253,03051,6003,030
2020-09-083,0203,0252,9082,95856,2002,958
2020-09-073,0153,0202,9582,99766,2002,997
2020-09-043,0253,0803,0053,05532,4003,055
2020-09-033,1003,1153,0703,08032,7003,080
2020-09-023,1253,1353,0453,12545,4003,125
2020-09-013,0403,1653,0403,13563,9003,135
2020-08-312,9893,1002,9803,06038,2003,060
2020-08-283,0753,1202,9803,00580,3003,005
2020-08-273,1403,1403,0553,08541,8003,085
2020-08-263,0503,1403,0303,14052,7003,140
2020-08-253,0003,1002,9953,06065,4003,060
2020-08-243,1203,1302,9893,015107,5003,015
2020-08-213,3753,4003,0703,090284,1003,090
2020-08-203,2503,4653,2403,405143,3003,405
2020-08-193,2453,2653,1703,24055,4003,240
2020-08-183,1153,2653,0703,23094,6003,230
2020-08-173,1803,2053,0903,10554,2003,105
2020-08-143,1053,2353,0953,19059,3003,190
2020-08-133,1803,1953,1003,13563,7003,135
2020-08-123,0903,1503,0203,13046,0003,130
2020-08-113,0603,1152,9413,10069,6003,100
2020-08-073,1603,1703,0503,05552,7003,055
2020-08-063,0653,2253,0003,185111,5003,185
2020-08-053,1503,1503,0103,06588,4003,065
2020-08-043,1203,2503,0703,165148,5003,165
2020-08-032,9993,1152,9563,10565,1003,105
2020-07-313,0753,1453,0003,00064,8003,000
2020-07-303,1053,1753,0253,095131,9003,095
2020-07-293,3403,3753,0303,035162,6003,035
2020-07-283,2553,4103,2503,345159,7003,345
2020-07-273,1703,2553,1653,24553,2003,245
2020-07-223,3003,3203,1403,240118,1003,240
2020-07-213,4203,4603,2653,30081,8003,300
2020-07-203,3603,4253,2253,395164,0003,395
2020-07-173,5503,5703,3703,380108,2003,380
2020-07-163,5703,6003,4153,480137,1003,480
2020-07-153,5803,6253,3903,575272,8003,575
2020-07-143,7903,8303,5403,560468,0003,560
2020-07-134,2404,2554,2404,24071,7004,240
2020-07-105,1805,2304,8804,940105,1004,940
2020-07-095,3405,3505,0505,11069,1005,110
2020-07-085,1505,3005,0705,26064,7005,260
2020-07-075,2905,3005,0305,13078,9005,130
2020-07-065,1805,4605,1805,25080,2005,250
2020-07-035,2005,4505,1505,25080,1005,250
2020-07-025,4005,4105,0005,280153,6005,280
2020-07-015,6205,6805,4305,47044,7005,470
2020-06-306,0006,0805,3305,620138,4005,620
2020-06-295,7006,0005,6505,980110,7005,980
2020-06-265,8305,9205,5705,710104,7005,710
2020-06-255,8006,0605,7205,760135,7005,760
2020-06-245,9306,1605,7205,850145,3005,850
2020-06-236,0006,2405,6606,030272,6006,030
2020-06-226,6206,7206,0406,160336,4006,160
2020-06-195,7006,2905,7006,220337,3006,220
2020-06-185,4905,6605,3205,600161,5005,600
2020-06-174,8855,3604,8805,310152,4005,310
2020-06-164,9955,0604,6204,865212,9004,865
2020-06-154,3854,9204,3754,750198,7004,750
2020-06-124,0104,4804,0004,38593,1004,385
2020-06-114,3354,3954,2254,29071,6004,290
2020-06-104,4904,4904,3254,39573,4004,395
2020-06-094,2004,4904,2004,490105,4004,490
2020-06-084,3604,6154,2904,290154,0004,290
2020-06-054,2704,3604,1554,30059,9004,300
2020-06-044,1754,3304,1054,270112,4004,270
2020-06-033,9954,2203,9504,205105,6004,205
2020-06-023,8604,0203,7603,995119,8003,995
2020-06-013,9253,9753,8003,805120,4003,805
2020-05-293,4053,7953,4003,665206,5003,665
2020-05-283,0503,4153,0153,335211,5003,335
2020-05-273,0103,1053,0103,02555,9003,025
2020-05-263,1103,1252,9653,06076,7003,060
2020-05-253,0003,1152,9773,11547,4003,115
2020-05-223,0453,1252,9923,00049,2003,000
2020-05-213,0003,0552,9503,02549,7003,025
2020-05-202,9123,0702,9123,02072,1003,020
2020-05-192,9272,9652,8492,91955,8002,919
2020-05-182,9502,9502,8302,92179,2002,921
2020-05-152,9182,9932,8342,91681,1002,916
2020-05-143,0303,1502,8652,89798,9002,897
2020-05-132,8253,0952,8242,998199,5002,998
2020-05-122,7512,8782,7152,850114,9002,850
2020-05-112,6942,7822,6622,75989,0002,759
2020-05-082,7512,7702,6522,69466,4002,694
2020-05-072,5932,7752,5932,719116,9002,719
2020-05-012,5372,6392,5202,593122,0002,593
2020-04-302,6322,6322,4932,53495,6002,534
2020-04-282,6122,6462,5602,602149,3002,602
2020-04-272,6882,6902,5812,606107,3002,606
2020-04-242,4872,5892,4622,551111,4002,551
2020-04-232,5202,5402,4522,46270,1002,462
2020-04-222,3762,4902,3522,48565,7002,485
2020-04-212,4122,4582,3452,41085,0002,410
2020-04-202,5152,5422,3882,414127,4002,414
2020-04-172,6072,6692,4812,52194,4002,521
2020-04-162,4712,6422,4632,569203,3002,569
2020-04-152,4782,5402,4202,42367,7002,423
2020-04-142,5112,5342,4242,500111,9002,500
2020-04-132,5492,6132,5232,54463,5002,544
2020-04-102,6622,6892,5282,599136,6002,599
2020-04-092,8002,8352,6872,693107,3002,693
2020-04-082,7902,8902,7692,804159,6002,804
2020-04-072,8522,8522,6102,781114,2002,781
2020-04-062,8232,8772,7262,820134,8002,820
2020-04-032,8502,9132,7532,80586,8002,805
2020-04-022,7492,9352,7072,84198,6002,841
2020-04-012,9493,0052,7422,810143,2002,810
2020-03-313,0503,1702,8533,005259,4003,005
2020-03-302,8193,2602,6722,997430,9002,997
2020-03-272,6702,8002,6022,800189,0002,800
2020-03-262,3722,7702,3082,580269,0002,580
2020-03-252,4002,4022,2642,38988,2002,389
2020-03-242,3002,3922,2622,33971,9002,339
2020-03-232,5252,5262,2522,252121,3002,252
2020-03-192,2782,4442,2502,396100,4002,396
2020-03-182,2982,4612,2862,301137,9002,301
2020-03-172,0922,2892,0082,271156,9002,271
2020-03-162,1832,1832,0272,060166,8002,060
2020-03-131,6151,8101,5961,793249,7001,793
2020-03-122,0342,0421,9081,97581,0001,975
2020-03-112,1302,1652,0262,04364,0002,043
2020-03-101,9032,1401,8432,106162,2002,106
2020-03-092,4002,4322,1212,183139,1002,183
2020-03-062,3502,4802,3162,434144,9002,434
2020-03-052,4702,4732,3602,380120,9002,380
2020-03-042,6252,6402,4942,49694,5002,496
2020-03-032,7752,8002,5822,66194,0002,661
2020-03-022,8002,8792,7022,725172,5002,725
2020-02-282,6592,8472,6272,702334,8002,702
2020-02-272,5352,7002,4332,676173,1002,676
2020-02-262,7252,7272,5192,560140,3002,560
2020-02-252,7812,8002,6502,730199,1002,730
2020-02-212,6002,6912,6002,670114,0002,670
2020-02-202,7032,7602,5622,605300,1002,605
2020-02-192,7502,8462,6202,780243,8002,780
2020-02-183,0503,1302,6352,709612,9002,709
2020-02-172,5802,9362,5732,936522,1002,936
2020-02-142,5452,5552,3862,436202,9002,436
2020-02-132,3452,3452,2622,323100,0002,323
2020-02-122,4502,5102,3902,428185,1002,428
2020-02-102,4502,5702,3812,475309,5002,475
2020-02-072,2612,4312,2402,289241,8002,289
2020-02-062,3382,3582,2012,249186,0002,249
2020-02-052,2002,4502,2002,408475,3002,408
2020-02-042,3172,3292,0452,161378,1002,161
2020-02-032,8622,8992,4122,412314,9002,412
2020-01-313,1753,1802,7012,912592,4002,912
2020-01-302,5523,1152,5302,881995,2002,881
2020-01-292,6652,7802,5792,614281,5002,614
2020-01-282,9452,9792,6332,670589,6002,670
2020-01-272,5452,7952,4012,795627,2002,795
2020-01-242,3802,4462,1132,295369,0002,295
2020-01-232,2412,6552,0942,330722,8002,330
2020-01-221,9502,2701,9252,222554,7002,222
2020-01-211,7881,9081,7701,87039,9001,870
2020-01-201,7781,7821,7681,7746,8001,774
2020-01-171,7981,8051,7691,7726,1001,772
2020-01-161,7841,8001,7801,7985,2001,798
2020-01-151,7851,7901,7681,7848,4001,784
2020-01-141,8201,8201,7831,7865,8001,786
2020-01-101,8361,8361,8001,8057,6001,805
2020-01-091,8431,8431,8101,8358,5001,835
2020-01-081,8441,8441,8101,8154,0001,815
2020-01-071,8371,8531,8311,8455,5001,845
2020-01-061,8351,8751,8171,83010,1001,830

分割・併合履歴 : [2004-11-25]1株→1.1株