4465 (株)ニイタカ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 531 | 531 | 528 | 528 | 2,100 | 480 |
| 2003-12-29 | 549 | 549 | 525 | 525 | 1,000 | 477.27 |
| 2003-12-25 | 558 | 558 | 549 | 549 | 9,000 | 499.09 |
| 2003-12-24 | 520 | 520 | 508 | 508 | 3,600 | 461.82 |
| 2003-12-22 | 530 | 530 | 501 | 510 | 3,300 | 463.64 |
| 2003-12-19 | 500 | 510 | 499 | 500 | 14,900 | 454.55 |
| 2003-12-18 | 520 | 520 | 495 | 500 | 16,500 | 454.55 |
| 2003-12-17 | 540 | 540 | 520 | 520 | 5,400 | 472.73 |
| 2003-12-15 | 531 | 535 | 525 | 535 | 3,500 | 486.36 |
| 2003-12-12 | 541 | 541 | 531 | 531 | 5,800 | 482.73 |
| 2003-12-09 | 567 | 568 | 567 | 568 | 300 | 516.36 |
| 2003-12-08 | 570 | 570 | 567 | 567 | 900 | 515.46 |
| 2003-12-05 | 585 | 585 | 580 | 580 | 300 | 527.27 |
| 2003-12-04 | 566 | 585 | 566 | 580 | 3,800 | 527.27 |
| 2003-12-03 | 579 | 595 | 570 | 595 | 4,600 | 540.91 |
| 2003-12-02 | 566 | 580 | 566 | 580 | 900 | 527.27 |
| 2003-12-01 | 566 | 566 | 566 | 566 | 4,700 | 514.55 |
| 2003-11-28 | 574 | 574 | 565 | 565 | 3,700 | 513.64 |
| 2003-11-27 | 556 | 567 | 556 | 567 | 13,300 | 515.46 |
| 2003-11-26 | 536 | 555 | 536 | 555 | 10,000 | 504.55 |
| 2003-11-25 | 540 | 560 | 540 | 546 | 9,800 | 496.36 |
| 2003-11-21 | 549 | 549 | 531 | 540 | 6,500 | 490.91 |
| 2003-11-20 | 523 | 535 | 523 | 535 | 5,700 | 486.36 |
| 2003-11-19 | 534 | 534 | 521 | 521 | 1,800 | 473.64 |
| 2003-11-18 | 530 | 535 | 530 | 535 | 5,900 | 486.36 |
| 2003-11-17 | 546 | 547 | 531 | 531 | 6,100 | 482.73 |
| 2003-11-14 | 580 | 580 | 575 | 577 | 3,200 | 524.55 |
| 2003-11-13 | 560 | 560 | 540 | 540 | 1,400 | 490.91 |
| 2003-11-12 | 570 | 575 | 529 | 551 | 11,300 | 500.91 |
| 2003-11-11 | 590 | 590 | 550 | 570 | 15,200 | 518.18 |
| 2003-11-10 | 590 | 605 | 590 | 605 | 14,200 | 550 |
| 2003-11-07 | 590 | 590 | 570 | 590 | 1,900 | 536.36 |
| 2003-11-06 | 595 | 598 | 590 | 595 | 7,000 | 540.91 |
| 2003-11-05 | 620 | 620 | 595 | 608 | 33,900 | 552.73 |
| 2003-11-04 | 570 | 600 | 570 | 600 | 42,400 | 545.46 |
| 2003-10-31 | 567 | 569 | 566 | 568 | 1,800 | 516.36 |
| 2003-10-30 | 570 | 570 | 556 | 556 | 6,600 | 505.46 |
| 2003-10-29 | 555 | 560 | 553 | 556 | 9,000 | 505.46 |
| 2003-10-28 | 543 | 555 | 543 | 555 | 16,100 | 504.55 |
| 2003-10-27 | 557 | 557 | 540 | 540 | 9,500 | 490.91 |
| 2003-10-24 | 550 | 558 | 540 | 558 | 20,900 | 507.27 |
| 2003-10-23 | 532 | 536 | 519 | 529 | 10,900 | 480.91 |
| 2003-10-22 | 539 | 539 | 530 | 537 | 9,000 | 488.18 |
| 2003-10-21 | 530 | 540 | 521 | 540 | 12,100 | 490.91 |
| 2003-10-20 | 520 | 530 | 519 | 521 | 14,000 | 473.64 |
| 2003-10-17 | 510 | 520 | 509 | 520 | 3,200 | 472.73 |
| 2003-10-16 | 516 | 516 | 510 | 510 | 3,400 | 463.64 |
| 2003-10-15 | 517 | 517 | 509 | 509 | 6,100 | 462.73 |
| 2003-10-14 | 519 | 519 | 509 | 519 | 2,300 | 471.82 |
| 2003-10-10 | 510 | 510 | 500 | 500 | 17,500 | 454.55 |
| 2003-10-09 | 515 | 525 | 501 | 525 | 12,200 | 477.27 |
| 2003-10-08 | 520 | 526 | 506 | 518 | 4,300 | 470.91 |
| 2003-10-07 | 504 | 520 | 501 | 520 | 43,600 | 472.73 |
| 2003-10-06 | 510 | 510 | 501 | 501 | 4,500 | 455.46 |
| 2003-10-03 | 501 | 501 | 501 | 501 | 1,700 | 455.46 |
| 2003-10-02 | 501 | 510 | 501 | 510 | 4,100 | 463.64 |
| 2003-10-01 | 514 | 515 | 500 | 514 | 9,900 | 467.27 |
| 2003-09-30 | 510 | 510 | 509 | 510 | 5,900 | 463.64 |
| 2003-09-29 | 509 | 510 | 509 | 510 | 1,200 | 463.64 |
| 2003-09-26 | 509 | 509 | 509 | 509 | 300 | 462.73 |
| 2003-09-25 | 510 | 515 | 510 | 510 | 36,500 | 463.64 |
| 2003-09-24 | 509 | 509 | 490 | 490 | 12,200 | 445.46 |
| 2003-09-22 | 515 | 515 | 500 | 500 | 7,400 | 454.55 |
| 2003-09-19 | 500 | 509 | 495 | 505 | 3,600 | 459.09 |
| 2003-09-18 | 513 | 515 | 500 | 514 | 8,800 | 467.27 |
| 2003-09-17 | 499 | 515 | 498 | 515 | 22,600 | 468.18 |
| 2003-09-16 | 497 | 501 | 497 | 501 | 4,400 | 455.46 |
| 2003-09-12 | 499 | 500 | 497 | 500 | 6,800 | 454.55 |
| 2003-09-11 | 496 | 496 | 496 | 496 | 3,000 | 450.91 |
| 2003-09-10 | 496 | 496 | 495 | 496 | 3,400 | 450.91 |
| 2003-09-09 | 500 | 500 | 496 | 496 | 2,800 | 450.91 |
| 2003-09-08 | 494 | 500 | 494 | 500 | 4,200 | 454.55 |
| 2003-09-05 | 494 | 500 | 494 | 500 | 6,200 | 454.55 |
| 2003-09-04 | 500 | 501 | 485 | 487 | 15,400 | 442.73 |
| 2003-09-03 | 508 | 508 | 498 | 504 | 6,000 | 458.18 |
| 2003-09-02 | 509 | 510 | 501 | 510 | 6,200 | 463.64 |
| 2003-09-01 | 500 | 510 | 500 | 509 | 19,500 | 462.73 |
| 2003-08-29 | 491 | 499 | 490 | 499 | 3,800 | 453.64 |
| 2003-08-28 | 499 | 500 | 488 | 500 | 7,600 | 454.55 |
| 2003-08-27 | 495 | 500 | 491 | 500 | 13,400 | 454.55 |
| 2003-08-26 | 499 | 499 | 490 | 490 | 2,200 | 445.46 |
| 2003-08-25 | 495 | 500 | 495 | 499 | 14,800 | 453.64 |
| 2003-08-22 | 487 | 490 | 486 | 490 | 2,100 | 445.46 |
| 2003-08-21 | 489 | 490 | 487 | 487 | 4,900 | 442.73 |
| 2003-08-20 | 494 | 494 | 490 | 490 | 5,800 | 445.46 |
| 2003-08-19 | 490 | 492 | 487 | 492 | 3,200 | 447.27 |
| 2003-08-18 | 485 | 490 | 483 | 490 | 5,600 | 445.46 |
| 2003-08-15 | 489 | 489 | 481 | 489 | 9,000 | 444.55 |
| 2003-08-14 | 485 | 489 | 485 | 489 | 7,200 | 444.55 |
| 2003-08-13 | 489 | 489 | 489 | 489 | 100 | 444.55 |
| 2003-08-12 | 489 | 489 | 483 | 488 | 6,100 | 443.64 |
| 2003-08-08 | 490 | 490 | 483 | 489 | 6,100 | 444.55 |
| 2003-08-07 | 493 | 493 | 485 | 485 | 3,000 | 440.91 |
| 2003-08-06 | 490 | 490 | 485 | 485 | 6,100 | 440.91 |
| 2003-08-05 | 488 | 490 | 484 | 490 | 5,700 | 445.46 |
| 2003-08-04 | 484 | 485 | 484 | 485 | 11,000 | 440.91 |
| 2003-08-01 | 488 | 495 | 484 | 484 | 6,100 | 440 |
| 2003-07-31 | 498 | 498 | 480 | 488 | 24,100 | 443.64 |
| 2003-07-30 | 491 | 500 | 491 | 498 | 6,100 | 452.73 |
| 2003-07-29 | 506 | 506 | 491 | 503 | 3,000 | 457.27 |
| 2003-07-28 | 499 | 508 | 495 | 507 | 12,200 | 460.91 |
| 2003-07-25 | 500 | 500 | 494 | 500 | 17,300 | 454.55 |
| 2003-07-24 | 485 | 495 | 485 | 490 | 9,500 | 445.46 |
| 2003-07-23 | 484 | 495 | 484 | 495 | 10,700 | 450 |
| 2003-07-22 | 490 | 490 | 485 | 485 | 3,900 | 440.91 |
| 2003-07-18 | 485 | 486 | 485 | 485 | 5,900 | 440.91 |
| 2003-07-17 | 500 | 500 | 480 | 480 | 11,200 | 436.36 |
| 2003-07-16 | 509 | 512 | 490 | 490 | 41,400 | 445.46 |
| 2003-07-15 | 511 | 518 | 505 | 512 | 10,800 | 465.46 |
| 2003-07-14 | 494 | 510 | 494 | 510 | 28,300 | 463.64 |
| 2003-07-11 | 485 | 494 | 485 | 486 | 6,200 | 441.82 |
| 2003-07-10 | 495 | 495 | 485 | 490 | 7,400 | 445.46 |
| 2003-07-09 | 496 | 496 | 495 | 495 | 1,400 | 450 |
| 2003-07-08 | 494 | 499 | 491 | 498 | 16,000 | 452.73 |
| 2003-07-07 | 492 | 499 | 490 | 499 | 15,700 | 453.64 |
| 2003-07-04 | 494 | 500 | 490 | 497 | 13,500 | 451.82 |
| 2003-07-03 | 497 | 500 | 485 | 500 | 12,300 | 454.55 |
| 2003-07-02 | 495 | 500 | 480 | 495 | 23,400 | 450 |
| 2003-07-01 | 494 | 500 | 490 | 491 | 12,900 | 446.36 |
| 2003-06-30 | 490 | 493 | 485 | 493 | 15,000 | 448.18 |
| 2003-06-27 | 495 | 495 | 485 | 485 | 5,200 | 440.91 |
| 2003-06-26 | 490 | 490 | 485 | 485 | 1,300 | 440.91 |
| 2003-06-25 | 498 | 498 | 495 | 495 | 6,000 | 450 |
| 2003-06-24 | 500 | 500 | 490 | 490 | 5,300 | 445.46 |
| 2003-06-23 | 495 | 497 | 495 | 497 | 2,600 | 451.82 |
| 2003-06-20 | 489 | 490 | 480 | 485 | 16,200 | 440.91 |
| 2003-06-19 | 490 | 490 | 482 | 490 | 11,300 | 445.46 |
| 2003-06-18 | 490 | 490 | 490 | 490 | 1,200 | 445.46 |
| 2003-06-17 | 498 | 498 | 482 | 490 | 10,800 | 445.46 |
| 2003-06-16 | 495 | 495 | 495 | 495 | 4,000 | 450 |
| 2003-06-13 | 495 | 496 | 495 | 495 | 1,200 | 450 |
| 2003-06-12 | 495 | 495 | 482 | 482 | 14,500 | 438.18 |
| 2003-06-11 | 495 | 500 | 488 | 498 | 6,800 | 452.73 |
| 2003-06-10 | 485 | 500 | 485 | 500 | 14,800 | 454.55 |
| 2003-06-09 | 481 | 490 | 481 | 490 | 3,600 | 445.46 |
| 2003-06-06 | 491 | 491 | 481 | 481 | 12,600 | 437.27 |
| 2003-06-05 | 492 | 492 | 490 | 490 | 1,000 | 445.46 |
| 2003-06-04 | 500 | 500 | 487 | 488 | 6,600 | 443.64 |
| 2003-06-03 | 493 | 495 | 491 | 495 | 5,500 | 450 |
| 2003-06-02 | 491 | 493 | 490 | 490 | 2,500 | 445.46 |
| 2003-05-30 | 485 | 495 | 485 | 490 | 11,000 | 445.46 |
| 2003-05-29 | 490 | 490 | 485 | 486 | 4,000 | 441.82 |
| 2003-05-28 | 500 | 500 | 495 | 495 | 5,000 | 450 |
| 2003-05-27 | 505 | 506 | 493 | 500 | 11,000 | 454.55 |
| 2003-05-26 | 501 | 503 | 501 | 503 | 6,000 | 457.27 |
| 2003-05-23 | 515 | 515 | 502 | 502 | 11,000 | 456.36 |
| 2003-05-22 | 510 | 510 | 504 | 504 | 6,000 | 458.18 |
| 2003-05-21 | 498 | 510 | 498 | 508 | 22,000 | 461.82 |
| 2003-05-20 | 499 | 499 | 494 | 494 | 7,000 | 449.09 |
| 2003-05-19 | 506 | 506 | 497 | 500 | 11,000 | 454.55 |
| 2003-05-16 | 496 | 496 | 496 | 496 | 1,000 | 450.91 |
| 2003-05-15 | 496 | 496 | 495 | 495 | 4,000 | 450 |
| 2003-05-14 | 491 | 491 | 491 | 491 | 2,000 | 446.36 |
| 2003-05-13 | 501 | 505 | 491 | 491 | 13,000 | 446.36 |
| 2003-05-12 | 525 | 525 | 505 | 505 | 11,000 | 459.09 |
| 2003-05-09 | 510 | 520 | 510 | 520 | 17,000 | 472.73 |
| 2003-05-08 | 500 | 520 | 498 | 505 | 18,000 | 459.09 |
| 2003-05-07 | 499 | 500 | 495 | 500 | 24,000 | 454.55 |
| 2003-05-06 | 500 | 500 | 500 | 500 | 7,000 | 454.55 |
| 2003-05-02 | 490 | 490 | 485 | 490 | 23,000 | 445.46 |
| 2003-05-01 | 504 | 510 | 487 | 487 | 46,000 | 442.73 |
| 2003-04-30 | 516 | 516 | 505 | 513 | 32,000 | 466.36 |
| 2003-04-28 | 526 | 530 | 515 | 515 | 99,000 | 468.18 |
| 2003-04-25 | 534 | 534 | 525 | 525 | 168,000 | 477.27 |
| 2003-04-24 | 530 | 539 | 512 | 525 | 1,042,000 | 477.27 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
