4465 (株)ニイタカの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,060	1,060	1,051	1,058	1,800	1,058
2004-12-29	1,100	1,100	1,052	1,060	4,000	1,060
2004-12-28	1,080	1,090	1,050	1,090	2,800	1,090
2004-12-27	1,105	1,105	1,051	1,079	7,300	1,079
2004-12-24	1,160	1,160	1,100	1,107	8,000	1,107
2004-12-22	1,140	1,140	1,100	1,100	7,600	1,100
2004-12-21	1,100	1,115	1,100	1,100	4,600	1,100
2004-12-20	1,135	1,150	1,100	1,100	2,000	1,100
2004-12-17	1,080	1,099	1,080	1,080	4,000	1,080
2004-12-16	1,085	1,085	1,060	1,060	4,100	1,060
2004-12-15	1,145	1,145	1,082	1,082	1,800	1,082
2004-12-14	1,080	1,091	1,080	1,080	2,400	1,080
2004-12-13	1,100	1,117	1,080	1,080	1,600	1,080
2004-12-10	1,190	1,190	1,105	1,105	1,800	1,105
2004-12-09	1,100	1,100	1,090	1,090	1,500	1,090
2004-12-08	1,110	1,115	1,100	1,100	2,900	1,100
2004-12-07	1,111	1,121	1,111	1,115	5,400	1,115
2004-12-06	1,160	1,160	1,110	1,110	3,100	1,110
2004-12-03	1,053	1,090	1,053	1,080	3,500	1,080
2004-12-02	1,101	1,107	1,095	1,095	6,300	1,095
2004-12-01	1,140	1,140	1,060	1,100	4,400	1,100
2004-11-30	1,180	1,180	1,150	1,160	1,600	1,160
2004-11-29	1,180	1,200	1,160	1,200	1,700	1,200
2004-11-26	1,250	1,250	1,200	1,210	2,300	1,210
2004-11-25	1,260	1,265	1,250	1,260	3,900	1,260
2004-11-24	1,390	1,390	1,270	1,300	3,100	1,181.82
2004-11-22	1,300	1,320	1,290	1,300	17,400	1,181.82
2004-11-19	1,310	1,310	1,250	1,250	6,700	1,136.36
2004-11-18	1,290	1,300	1,280	1,300	13,800	1,181.82
2004-11-17	1,241	1,300	1,241	1,289	10,900	1,171.82
2004-11-16	1,279	1,279	1,230	1,240	4,300	1,127.27
2004-11-15	1,340	1,350	1,260	1,279	5,200	1,162.73
2004-11-12	1,339	1,339	1,290	1,300	1,700	1,181.82
2004-11-11	1,330	1,330	1,320	1,330	700	1,209.09
2004-11-10	1,340	1,340	1,330	1,330	3,300	1,209.09
2004-11-09	1,410	1,410	1,330	1,340	2,700	1,218.18
2004-11-08	1,380	1,380	1,350	1,350	1,500	1,227.27
2004-11-05	1,360	1,360	1,291	1,320	4,200	1,200
2004-11-04	1,255	1,280	1,255	1,280	4,800	1,163.64
2004-11-02	1,300	1,330	1,250	1,258	3,800	1,143.64
2004-11-01	1,495	1,498	1,300	1,320	6,100	1,200
2004-10-29	1,370	1,450	1,340	1,450	10,300	1,318.18
2004-10-28	1,215	1,260	1,200	1,250	5,500	1,136.36
2004-10-27	1,280	1,280	1,220	1,235	5,500	1,122.73
2004-10-26	1,280	1,349	1,220	1,300	6,300	1,181.82
2004-10-25	1,420	1,420	1,350	1,360	3,900	1,236.36
2004-10-22	1,460	1,460	1,370	1,400	4,100	1,272.73
2004-10-21	1,499	1,499	1,461	1,461	12,600	1,328.18
2004-10-20	1,580	1,630	1,570	1,570	8,000	1,427.27
2004-10-19	1,570	1,600	1,555	1,570	7,600	1,427.27
2004-10-18	1,620	1,620	1,595	1,598	6,400	1,452.73
2004-10-15	1,600	1,600	1,592	1,593	10,100	1,448.18
2004-10-14	1,600	1,600	1,585	1,600	2,300	1,454.55
2004-10-13	1,629	1,629	1,580	1,600	1,500	1,454.55
2004-10-12	1,637	1,637	1,540	1,630	6,200	1,481.82
2004-10-08	1,505	1,521	1,505	1,521	2,300	1,382.73
2004-10-07	1,540	1,540	1,520	1,524	4,200	1,385.45
2004-10-06	1,530	1,545	1,516	1,541	5,100	1,400.91
2004-10-05	1,550	1,550	1,521	1,550	4,900	1,409.09
2004-10-04	1,524	1,530	1,492	1,523	5,500	1,384.55
2004-10-01	1,528	1,550	1,491	1,491	12,500	1,355.45
2004-09-30	1,546	1,546	1,500	1,530	7,100	1,390.91
2004-09-29	1,510	1,540	1,500	1,540	5,600	1,400
2004-09-28	1,569	1,570	1,525	1,525	5,800	1,386.36
2004-09-27	1,570	1,570	1,515	1,520	5,600	1,381.82
2004-09-24	1,600	1,600	1,470	1,500	11,300	1,363.64
2004-09-22	1,614	1,650	1,600	1,600	6,100	1,454.55
2004-09-21	1,630	1,640	1,620	1,620	9,800	1,472.73
2004-09-17	1,646	1,650	1,645	1,645	1,000	1,495.45
2004-09-16	1,640	1,680	1,640	1,680	3,600	1,527.27
2004-09-15	1,681	1,681	1,640	1,640	23,100	1,490.91
2004-09-14	1,765	1,770	1,680	1,680	4,500	1,527.27
2004-09-13	1,750	1,750	1,681	1,681	2,300	1,528.18
2004-09-10	1,639	1,640	1,600	1,600	4,800	1,454.55
2004-09-09	1,629	1,650	1,610	1,650	4,800	1,500
2004-09-08	1,630	1,630	1,620	1,620	900	1,472.73
2004-09-07	1,550	1,600	1,550	1,600	1,000	1,454.55
2004-09-06	1,639	1,639	1,560	1,560	2,300	1,418.18
2004-09-03	1,630	1,630	1,530	1,530	700	1,390.91
2004-09-02	1,600	1,600	1,570	1,590	1,300	1,445.45
2004-09-01	1,500	1,570	1,495	1,550	5,500	1,409.09
2004-08-31	1,510	1,510	1,500	1,500	2,200	1,363.64
2004-08-30	1,500	1,500	1,500	1,500	5,300	1,363.64
2004-08-27	1,500	1,510	1,500	1,500	3,200	1,363.64
2004-08-26	1,510	1,510	1,500	1,510	13,600	1,372.73
2004-08-25	1,520	1,520	1,510	1,510	8,500	1,372.73
2004-08-24	1,470	1,470	1,470	1,470	300	1,336.36
2004-08-23	1,470	1,470	1,470	1,470	100	1,336.36
2004-08-20	1,500	1,500	1,480	1,500	2,900	1,363.64
2004-08-19	1,480	1,500	1,480	1,499	1,800	1,362.73
2004-08-18	1,480	1,480	1,470	1,470	400	1,336.36
2004-08-17	1,500	1,500	1,490	1,490	1,500	1,354.55
2004-08-16	1,480	1,480	1,480	1,480	2,000	1,345.45
2004-08-13	1,460	1,460	1,460	1,460	100	1,327.27
2004-08-12	1,480	1,480	1,480	1,480	100	1,345.45
2004-08-11	1,460	1,470	1,450	1,470	1,300	1,336.36
2004-08-10	1,500	1,500	1,450	1,450	2,000	1,318.18
2004-08-09	1,490	1,490	1,450	1,450	800	1,318.18
2004-08-06	1,450	1,450	1,450	1,450	300	1,318.18
2004-08-05	1,550	1,550	1,500	1,500	8,500	1,363.64
2004-08-04	1,549	1,550	1,525	1,550	12,300	1,409.09
2004-08-03	1,550	1,560	1,550	1,560	6,100	1,418.18
2004-08-02	1,570	1,570	1,550	1,550	4,900	1,409.09
2004-07-30	1,550	1,565	1,530	1,565	13,000	1,422.73
2004-07-29	1,550	1,555	1,550	1,552	14,800	1,410.91
2004-07-28	1,580	1,580	1,550	1,554	18,500	1,412.73
2004-07-27	1,590	1,590	1,550	1,552	20,200	1,410.91
2004-07-26	1,540	1,600	1,460	1,560	12,300	1,418.18
2004-07-23	1,540	1,550	1,530	1,542	12,800	1,401.82
2004-07-22	1,445	1,499	1,430	1,490	10,800	1,354.55
2004-07-21	1,380	1,450	1,380	1,450	12,000	1,318.18
2004-07-20	1,355	1,385	1,345	1,385	4,700	1,259.09
2004-07-16	1,440	1,440	1,325	1,325	11,800	1,204.55
2004-07-15	1,285	1,380	1,285	1,380	55,600	1,254.55
2004-07-14	1,205	1,285	1,200	1,270	23,400	1,154.55
2004-07-13	1,190	1,190	1,190	1,190	200	1,081.82
2004-07-12	1,200	1,200	1,180	1,190	2,100	1,081.82
2004-07-09	1,166	1,170	1,166	1,170	600	1,063.64
2004-07-08	1,166	1,195	1,166	1,195	2,700	1,086.36
2004-07-07	1,190	1,190	1,166	1,166	2,000	1,060
2004-07-06	1,190	1,190	1,190	1,190	500	1,081.82
2004-07-05	1,190	1,200	1,190	1,200	4,900	1,090.91
2004-07-02	1,180	1,180	1,166	1,166	800	1,060
2004-07-01	1,185	1,185	1,175	1,180	1,700	1,072.73
2004-06-30	1,170	1,170	1,170	1,170	700	1,063.64
2004-06-29	1,150	1,184	1,150	1,166	1,100	1,060
2004-06-28	1,133	1,133	1,132	1,132	400	1,029.09
2004-06-25	1,189	1,189	1,112	1,112	1,900	1,010.91
2004-06-24	1,150	1,150	1,113	1,145	400	1,040.91
2004-06-23	1,130	1,130	1,130	1,130	200	1,027.27
2004-06-22	1,149	1,160	1,140	1,146	3,200	1,041.82
2004-06-21	1,150	1,150	1,150	1,150	1,800	1,045.45
2004-06-18	1,130	1,130	1,120	1,130	400	1,027.27
2004-06-17	1,110	1,120	1,110	1,120	400	1,018.18
2004-06-16	1,110	1,110	1,099	1,099	400	999.09
2004-06-15	1,100	1,110	1,095	1,110	2,800	1,009.09
2004-06-14	1,110	1,110	1,080	1,080	1,400	981.82
2004-06-11	1,150	1,150	1,130	1,130	900	1,027.27
2004-06-10	1,160	1,170	1,159	1,160	2,900	1,054.55
2004-06-09	1,100	1,100	1,080	1,080	5,300	981.82
2004-06-08	1,060	1,060	1,060	1,060	100	963.64
2004-06-07	1,050	1,080	1,050	1,080	1,700	981.82
2004-06-04	1,015	1,020	1,015	1,020	3,000	927.27
2004-06-03	1,020	1,049	1,020	1,030	2,300	936.36
2004-06-02	1,080	1,080	1,080	1,080	200	981.82
2004-06-01	1,080	1,090	1,080	1,080	1,100	981.82
2004-05-31	1,110	1,110	1,070	1,080	1,100	981.82
2004-05-28	1,110	1,120	1,070	1,110	5,100	1,009.09
2004-05-27	1,195	1,195	1,130	1,170	4,100	1,063.64
2004-05-26	1,190	1,195	1,186	1,195	3,100	1,086.36
2004-05-25	1,249	1,250	1,230	1,240	4,600	1,127.27
2004-05-24	1,210	1,240	1,210	1,240	2,700	1,127.27
2004-05-21	1,190	1,226	1,190	1,200	8,800	1,090.91
2004-05-20	1,150	1,190	1,150	1,190	3,800	1,081.82
2004-05-19	1,140	1,140	1,135	1,135	1,000	1,031.82
2004-05-18	1,079	1,150	1,079	1,081	3,600	982.73
2004-05-17	1,147	1,147	1,010	1,080	12,200	981.82
2004-05-14	1,169	1,170	1,147	1,169	2,000	1,062.73
2004-05-13	1,151	1,151	1,143	1,145	3,600	1,040.91
2004-05-12	1,070	1,147	1,070	1,147	2,200	1,042.73
2004-05-11	999	1,080	969	1,070	6,100	972.73
2004-05-10	1,209	1,209	1,020	1,020	6,600	927.27
2004-05-07	1,150	1,200	1,150	1,200	6,600	1,090.91
2004-05-06	1,230	1,230	1,170	1,170	4,700	1,063.64
2004-04-30	1,229	1,229	1,160	1,200	5,500	1,090.91
2004-04-28	1,250	1,260	1,230	1,230	16,600	1,118.18
2004-04-27	1,250	1,260	1,230	1,260	8,100	1,145.45
2004-04-26	1,230	1,250	1,230	1,250	6,100	1,136.36
2004-04-23	1,250	1,250	1,220	1,230	11,600	1,118.18
2004-04-22	1,230	1,250	1,210	1,230	14,600	1,118.18
2004-04-21	1,227	1,230	1,100	1,110	16,500	1,009.09
2004-04-20	1,140	1,260	1,140	1,225	31,700	1,113.64
2004-04-19	1,020	1,060	1,020	1,060	10,300	963.64
2004-04-16	941	960	941	960	3,900	872.73
2004-04-15	940	950	936	942	16,700	856.36
2004-04-14	939	940	930	940	2,800	854.55
2004-04-13	939	944	930	940	8,100	854.55
2004-04-12	895	964	870	930	18,900	845.46
2004-04-09	863	873	863	866	12,500	787.27
2004-04-08	860	870	850	860	14,500	781.82
2004-04-07	870	870	850	860	6,100	781.82
2004-04-06	877	879	855	860	3,700	781.82
2004-04-05	850	890	841	850	5,000	772.73
2004-04-02	792	820	792	820	5,800	745.46
2004-04-01	810	810	795	795	2,000	722.73
2004-03-31	795	806	790	806	2,400	732.73
2004-03-30	818	818	800	800	5,800	727.27
2004-03-29	822	823	812	812	2,700	738.18
2004-03-26	824	825	800	822	1,000	747.27
2004-03-25	826	826	794	794	9,200	721.82
2004-03-24	788	791	781	789	1,800	717.27
2004-03-23	780	788	760	788	5,400	716.36
2004-03-22	783	789	770	770	7,200	700
2004-03-19	750	770	750	750	13,000	681.82
2004-03-18	736	744	733	743	3,300	675.46
2004-03-17	735	740	731	735	9,300	668.18
2004-03-16	735	735	730	734	5,500	667.27
2004-03-15	729	740	720	740	7,900	672.73
2004-03-12	710	714	707	714	8,200	649.09
2004-03-11	725	725	710	720	2,400	654.55
2004-03-10	729	729	725	725	1,300	659.09
2004-03-09	700	700	690	700	2,400	636.36
2004-03-08	700	700	700	700	800	636.36
2004-03-05	700	700	683	700	2,100	636.36
2004-03-04	680	690	680	680	3,300	618.18
2004-03-03	680	680	679	680	10,500	618.18
2004-03-02	699	699	681	690	11,400	627.27
2004-03-01	710	710	700	700	4,300	636.36
2004-02-27	700	720	699	710	3,500	645.46
2004-02-26	700	700	700	700	3,700	636.36
2004-02-25	725	725	682	700	11,700	636.36
2004-02-24	705	705	695	700	16,100	636.36
2004-02-23	745	745	725	725	4,600	659.09
2004-02-20	710	725	700	725	14,800	659.09
2004-02-19	695	700	680	700	29,400	636.36
2004-02-18	650	680	649	680	37,500	618.18
2004-02-17	634	660	631	660	31,800	600
2004-02-16	630	649	630	642	7,400	583.64
2004-02-13	603	625	603	625	3,300	568.18
2004-02-12	591	623	591	623	11,400	566.36
2004-02-10	650	650	620	620	14,500	563.64
2004-02-09	603	625	603	615	18,600	559.09
2004-02-06	591	600	590	600	46,900	545.46
2004-02-05	567	589	567	589	23,000	535.46
2004-02-04	558	564	555	555	7,600	504.55
2004-02-03	550	559	542	559	3,300	508.18
2004-02-02	564	565	556	559	6,700	508.18
2004-01-30	560	565	560	563	2,200	511.82
2004-01-29	560	560	555	560	7,200	509.09
2004-01-28	556	563	556	563	2,300	511.82
2004-01-27	560	560	555	555	2,200	504.55
2004-01-26	555	560	550	550	14,200	500
2004-01-23	565	565	550	550	6,700	500
2004-01-22	568	570	561	565	5,500	513.64
2004-01-21	570	570	550	559	55,700	508.18
2004-01-20	560	560	550	560	2,600	509.09
2004-01-19	545	550	545	550	5,500	500
2004-01-16	545	545	540	545	2,700	495.46
2004-01-15	546	546	538	538	2,900	489.09
2004-01-14	560	560	546	546	600	496.36
2004-01-13	550	561	550	551	1,100	500.91
2004-01-09	545	545	545	545	500	495.46
2004-01-08	540	541	534	534	2,400	485.46
2004-01-07	538	538	530	532	2,000	483.64
2004-01-06	539	539	538	538	1,700	489.09
2004-01-05	538	538	538	538	300	489.09

分割・併合履歴： [2004-11-25]1株→1.1株

4465 (株)ニイタカ の時系列データ [2004年度]

4465 (株)ニイタカの時系列データ [2004年度]