4465 (株)ニイタカ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,0021,0071,0021,0042,4001,004
2006-12-281,0001,0151,0001,0152,0001,015
2006-12-271,0001,0101,0001,0002,2001,000
2006-12-261,0091,0101,0001,0107,8001,010
2006-12-251,0221,0301,0001,01510,0001,015
2006-12-221,0401,0401,0201,02012,6001,020
2006-12-211,0501,0501,0401,0451,4001,045
2006-12-201,0601,0601,0441,0574,0001,057
2006-12-191,0601,0651,0301,0407,4001,040
2006-12-181,0381,0601,0381,0609,2001,060
2006-12-151,0231,0301,0201,0283,5001,028
2006-12-141,0511,0521,0121,02013,2001,020
2006-12-131,0601,0651,0601,0602,2001,060
2006-12-121,0601,0651,0531,0584,4001,058
2006-12-111,0661,0671,0601,0674,9001,067
2006-12-081,0991,0991,0651,0675,4001,067
2006-12-071,0631,0651,0591,0592,7001,059
2006-12-061,0651,0691,0651,0652,9001,065
2006-12-051,0761,0801,0621,0793,5001,079
2006-12-041,0701,0751,0581,0751,1001,075
2006-12-011,0741,0751,0701,0753,0001,075
2006-11-301,0701,0751,0651,0732,2001,073
2006-11-291,0851,0851,0701,0702,1001,070
2006-11-281,0701,0801,0701,0806001,080
2006-11-271,0801,0801,0611,0723,1001,072
2006-11-241,1301,1301,1141,1275,2001,127
2006-11-221,1101,1251,1101,1142,6001,114
2006-11-211,1201,1201,1101,1102,8001,110
2006-11-201,1351,1351,1201,1203,7001,120
2006-11-171,1241,1291,1231,1232,4001,123
2006-11-161,1211,1251,1211,1233,1001,123
2006-11-151,1301,1301,1211,1293,7001,129
2006-11-141,1271,1271,1111,1212,4001,121
2006-11-131,1281,1281,1151,1152,1001,115
2006-11-101,1341,1341,1171,1332,9001,133
2006-11-091,1341,1391,1281,1281,9001,128
2006-11-081,1201,1251,1181,1241,6001,124
2006-11-071,1211,1211,1201,1216001,121
2006-11-061,1281,1281,1201,1202,2001,120
2006-11-021,1111,1121,1101,1121,5001,112
2006-11-011,1121,1121,1101,1111,5001,111
2006-10-311,1071,1141,1071,1111,3001,111
2006-10-301,1221,1221,1081,1142,7001,114
2006-10-271,1081,1161,1071,1071,5001,107
2006-10-261,1061,1131,1061,1095,6001,109
2006-10-251,1151,1151,1051,1055,6001,105
2006-10-241,1091,1141,1011,1141,9001,114
2006-10-231,1001,1001,0901,1002,7001,100
2006-10-201,0791,1101,0761,1094,6001,109
2006-10-191,0711,0801,0701,0806,1001,080
2006-10-181,0851,1001,0701,0704,0001,070
2006-10-171,0731,0991,0731,0814,5001,081
2006-10-161,0751,0841,0691,0707,0001,070
2006-10-131,0731,0751,0701,0751,2001,075
2006-10-121,0871,0871,0641,0784,9001,078
2006-10-111,1171,1171,0601,08013,4001,080
2006-10-101,1471,1471,1181,1185,9001,118
2006-10-061,1301,1301,1121,13010,3001,130
2006-10-051,1471,1471,1331,1358,9001,135
2006-10-041,1401,1401,1361,1402,0001,140
2006-10-031,1491,1561,1401,1501,7001,150
2006-10-021,1401,1571,1371,1574,0001,157
2006-09-291,1551,1561,1451,1455,4001,145
2006-09-281,1601,1601,1541,1555,7001,155
2006-09-271,1561,1561,1551,1555,9001,155
2006-09-261,1651,1651,1531,1532,4001,153
2006-09-251,1981,1981,1631,16311,7001,163
2006-09-221,1581,1601,1581,1582,3001,158
2006-09-211,1561,1761,1561,1642,7001,164
2006-09-201,1741,1741,1601,1604,7001,160
2006-09-191,1501,1701,1501,1608,8001,160
2006-09-151,2081,2081,1701,1784,1001,178
2006-09-141,2031,2171,2001,2152,2001,215
2006-09-131,2311,2311,2201,2201,7001,220
2006-09-121,2551,2551,2301,2301,2001,230
2006-09-111,2501,2551,2371,2381,8001,238
2006-09-081,2331,2341,2291,2344001,234
2006-09-071,2351,2381,2301,2302,3001,230
2006-09-061,2301,2351,2301,2303,4001,230
2006-09-051,2201,2311,2201,2305,3001,230
2006-09-041,2021,2191,2001,2191,8001,219
2006-09-011,2041,2041,2001,2011,9001,201
2006-08-311,2011,2041,2011,2048001,204
2006-08-301,2041,2151,1921,2002,4001,200
2006-08-291,1901,2091,1891,2073,9001,207
2006-08-281,1901,1901,1901,1901,6001,190
2006-08-251,2001,2001,1901,1902,7001,190
2006-08-241,1891,1891,1801,1881,9001,188
2006-08-231,1871,1871,1781,1821,4001,182
2006-08-221,1861,1871,1821,1873,1001,187
2006-08-211,1941,1951,1851,1875,4001,187
2006-08-181,1901,1901,1741,1745,3001,174
2006-08-171,1791,1791,1691,1725,0001,172
2006-08-161,1621,1901,1611,1637,8001,163
2006-08-151,1901,1901,1621,1622,4001,162
2006-08-141,1711,1741,1711,1721,3001,172
2006-08-111,1691,1691,1511,1512,8001,151
2006-08-101,1791,1791,1601,1754,6001,175
2006-08-091,1701,1761,1671,1702,5001,170
2006-08-081,1901,1901,1801,1808001,180
2006-08-071,1901,1901,1801,1852,0001,185
2006-08-041,1701,1751,1661,1702,9001,170
2006-08-031,1801,1801,1701,1803,5001,180
2006-08-021,1721,1811,1701,1811,2001,181
2006-08-011,2101,2101,1601,1709,5001,170
2006-07-311,2201,2201,2011,2105001,210
2006-07-281,2241,2241,1951,2002,7001,200
2006-07-271,1901,1991,1881,1888001,188
2006-07-261,1911,1991,1861,1994,1001,199
2006-07-251,2611,2611,1991,2009,7001,200
2006-07-241,1881,1881,1611,1613,5001,161
2006-07-211,1991,1991,1981,1983001,198
2006-07-201,1921,1921,1501,1805,2001,180
2006-07-191,1801,1801,1501,1526,8001,152
2006-07-181,2051,2051,1731,1734,0001,173
2006-07-141,2101,2231,2021,2053,7001,205
2006-07-131,2211,2251,2001,22518,6001,225
2006-07-121,3011,3011,3011,3012001,301
2006-07-111,3051,3201,3021,3201,5001,320
2006-07-101,3291,3291,2871,3205,4001,320
2006-07-071,3111,3141,3021,3021,0001,302
2006-07-061,3301,3501,3101,3301,1001,330
2006-07-051,3391,3601,3201,3207,6001,320
2006-07-041,3101,3201,3001,3201,3001,320
2006-07-031,3101,3101,3001,3101,7001,310
2006-06-301,2801,2851,2701,2804,5001,280
2006-06-291,2801,2801,2801,2806001,280
2006-06-281,2921,2931,2761,2767001,276
2006-06-271,2981,2981,2751,2931,4001,293
2006-06-261,2701,2801,2611,2802,2001,280
2006-06-231,2941,2941,2531,2802,4001,280
2006-06-221,2891,2891,2511,2601,8001,260
2006-06-211,2371,2901,2371,2456,2001,245
2006-06-201,2261,2411,2241,2242,0001,224
2006-06-191,2121,2251,2121,2211,8001,221
2006-06-161,2031,2281,2031,2103,0001,210
2006-06-151,2101,2101,1961,1962,9001,196
2006-06-141,1651,2101,1651,2103,4001,210
2006-06-131,2331,2331,2011,2052,0001,205
2006-06-121,2351,2391,2211,2343,2001,234
2006-06-091,1521,2001,1521,1955,5001,195
2006-06-081,2041,2041,1501,1509,8001,150
2006-06-071,2181,2201,2021,2024,3001,202
2006-06-061,2101,2191,1981,2004,2001,200
2006-06-051,2421,2421,1981,2307,4001,230
2006-06-021,2051,2251,1611,22210,1001,222
2006-06-011,2501,2501,2231,2237,2001,223
2006-05-311,2761,2761,2501,2517,8001,251
2006-05-301,3211,3211,2901,29011,3001,290
2006-05-291,3401,3441,3111,3443,5001,344
2006-05-261,3211,3401,3211,3405,0001,340
2006-05-251,3691,3691,3501,36910,5001,369
2006-05-241,3421,3551,3311,3554,4001,355
2006-05-231,3611,3611,3501,3604,3001,360
2006-05-221,3801,3891,3531,3617,5001,361
2006-05-191,3271,3401,3221,3405,2001,340
2006-05-181,3341,3451,3101,33012,1001,330
2006-05-171,3501,3551,3411,3504,4001,350
2006-05-161,3641,3641,3511,35110,7001,351
2006-05-151,3681,3681,3601,3676,5001,367
2006-05-121,3691,3701,3541,37011,7001,370
2006-05-111,3801,3831,3781,3798,2001,379
2006-05-101,3981,4001,3801,3818,3001,381
2006-05-091,3821,3891,3801,3818,9001,381
2006-05-081,3911,3981,3761,38115,1001,381
2006-05-021,3871,3901,3821,38510,4001,385
2006-05-011,3951,3981,3891,3908,0001,390
2006-04-281,3981,4001,3911,4002,8001,400
2006-04-271,4061,4061,3961,4035,0001,403
2006-04-261,3951,4051,3951,40011,9001,400
2006-04-251,3561,3851,3561,38516,3001,385
2006-04-241,3701,3891,3501,35635,8001,356
2006-04-211,4001,4351,3951,40969,7001,409
2006-04-201,4811,4971,4801,49726,7001,497
2006-04-191,4911,4951,4821,49018,8001,490
2006-04-181,5001,5081,4901,50018,1001,500
2006-04-171,5131,5191,5131,51322,3001,513
2006-04-141,5271,5271,5071,51413,1001,514
2006-04-131,5201,5201,5001,51029,1001,510
2006-04-121,5281,5281,5001,52044,8001,520
2006-04-111,5001,5371,4981,52547,4001,525
2006-04-101,4801,5001,4791,49175,9001,491
2006-04-071,4511,4531,4401,44421,5001,444
2006-04-061,4601,4621,4511,45217,2001,452
2006-04-051,4511,4641,4511,45319,6001,453
2006-04-041,4301,4541,4221,44028,5001,440
2006-04-031,4131,4201,4011,41725,6001,417
2006-03-311,4081,4081,3871,39511,1001,395
2006-03-301,4101,4111,3901,39621,0001,396
2006-03-291,3691,3971,3691,39621,4001,396
2006-03-281,3711,3711,3591,3624,4001,362
2006-03-271,3451,3501,3451,3506,5001,350
2006-03-241,3421,3451,3321,34412,2001,344
2006-03-231,3301,3301,3221,3223,4001,322
2006-03-221,3261,3331,3171,3306,2001,330
2006-03-201,3131,3331,3121,32213,8001,322
2006-03-171,3151,3201,3061,31521,3001,315
2006-03-161,3201,3201,3111,3194,0001,319
2006-03-151,3191,3201,3091,3115,6001,311
2006-03-141,3271,3271,3071,3077,2001,307
2006-03-131,3241,3241,3161,3202,7001,320
2006-03-101,3351,3351,3151,3252,3001,325
2006-03-091,3191,3201,3121,3151,9001,315
2006-03-081,3111,3141,3111,3141,2001,314
2006-03-071,3101,3251,3101,3103,4001,310
2006-03-061,3181,3181,3041,3063,6001,306
2006-03-031,3071,3071,3021,3038,6001,303
2006-03-021,3151,3351,3101,3258,3001,325
2006-03-011,3101,3241,3101,31913,0001,319
2006-02-281,3301,3301,3101,3126,3001,312
2006-02-271,3081,3451,3081,34520,1001,345
2006-02-241,3351,3481,3141,34810,5001,348
2006-02-231,2511,2951,2511,2958,7001,295
2006-02-221,2501,2591,2461,24713,5001,247
2006-02-211,2001,2661,2001,24128,9001,241
2006-02-201,2751,2991,2401,24026,8001,240
2006-02-171,3501,3701,3351,33519,8001,335
2006-02-161,3201,3421,3201,3393,6001,339
2006-02-151,3591,3591,3201,3204,2001,320
2006-02-141,3051,3191,2851,31918,5001,319
2006-02-131,3551,3551,3221,3258,7001,325
2006-02-101,3881,3881,3521,36010,2001,360
2006-02-091,3801,3901,3731,37310,7001,373
2006-02-081,3831,3911,3651,36524,1001,365
2006-02-071,3571,3911,3551,37727,8001,377
2006-02-061,3701,3701,3401,36018,7001,360
2006-02-031,3771,3781,3671,3774,5001,377
2006-02-021,3651,3941,3651,3708,1001,370
2006-02-011,3951,3951,3601,3807,0001,380
2006-01-311,4001,4001,3851,3958,7001,395
2006-01-301,3911,4101,3861,38611,4001,386
2006-01-271,3451,3801,3451,37914,9001,379
2006-01-261,3491,3691,3261,34028,7001,340
2006-01-251,3201,3401,3201,32118,4001,321
2006-01-241,3151,3241,3151,3208,4001,320
2006-01-231,3211,3351,3201,32016,7001,320
2006-01-201,3401,3581,3251,33513,9001,335
2006-01-191,3001,3391,2901,32011,7001,320
2006-01-181,3401,3511,2811,30021,5001,300
2006-01-171,4171,4211,3721,37227,9001,372
2006-01-161,3521,4301,3481,42963,2001,429
2006-01-131,3531,3591,3511,3587,2001,358
2006-01-121,3791,3791,3511,36520,3001,365
2006-01-111,3601,3801,3601,37916,1001,379
2006-01-101,3781,3781,3501,35813,7001,358
2006-01-061,3291,3771,3271,37725,5001,377
2006-01-051,3121,3251,2961,3208,9001,320
2006-01-041,3221,3221,2831,31010,2001,310

分割・併合履歴 : [2004-11-25]1株→1.1株