4465 (株)ニイタカの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	773	773	747	759	1,900	759
2007-12-27	786	786	775	775	1,600	775
2007-12-26	781	786	781	786	300	786
2007-12-25	835	835	781	781	7,500	781
2007-12-21	770	775	760	775	2,100	775
2007-12-20	792	792	777	778	1,900	778
2007-12-19	781	785	775	778	2,500	778
2007-12-18	798	798	781	791	1,800	791
2007-12-17	780	799	780	798	2,700	798
2007-12-14	788	790	785	786	3,200	786
2007-12-13	797	800	796	796	1,900	796
2007-12-12	816	816	788	797	8,200	797
2007-12-11	823	825	816	824	2,800	824
2007-12-10	825	825	820	823	3,000	823
2007-12-07	825	826	819	826	2,600	826
2007-12-06	830	831	820	820	1,700	820
2007-12-05	840	840	830	830	2,800	830
2007-12-04	837	845	831	835	2,900	835
2007-12-03	837	842	836	836	2,700	836
2007-11-30	836	840	836	836	1,600	836
2007-11-29	840	840	836	836	400	836
2007-11-28	840	842	833	842	1,500	842
2007-11-27	826	849	820	835	4,500	835
2007-11-26	900	905	892	905	4,900	905
2007-11-22	890	900	890	890	4,200	890
2007-11-21	904	904	895	900	1,700	900
2007-11-20	890	890	886	890	2,200	890
2007-11-19	903	903	890	890	2,800	890
2007-11-16	903	903	899	903	800	903
2007-11-15	909	909	898	905	1,400	905
2007-11-14	904	905	899	905	900	905
2007-11-13	900	905	900	905	1,100	905
2007-11-12	905	905	880	880	3,900	880
2007-11-09	900	902	900	902	600	902
2007-11-08	900	900	895	900	1,200	900
2007-11-07	895	903	895	903	500	903
2007-11-06	895	905	890	905	900	905
2007-11-05	910	910	894	895	2,900	895
2007-11-02	890	894	889	894	3,500	894
2007-11-01	876	890	874	890	1,200	890
2007-10-31	870	870	866	866	3,600	866
2007-10-30	870	870	864	870	2,400	870
2007-10-29	870	870	870	870	2,300	870
2007-10-26	879	880	868	870	6,500	870
2007-10-25	905	905	875	877	5,500	877
2007-10-24	903	903	899	900	3,300	900
2007-10-23	903	903	901	903	1,900	903
2007-10-22	905	905	900	904	3,200	904
2007-10-19	906	906	901	905	3,700	905
2007-10-18	908	909	908	908	300	908
2007-10-17	905	910	905	909	1,700	909
2007-10-16	909	912	909	911	1,500	911
2007-10-15	928	928	909	910	1,500	910
2007-10-12	904	920	900	905	5,600	905
2007-10-11	928	928	913	913	3,600	913
2007-10-10	959	959	923	923	5,100	923
2007-10-09	977	977	939	948	6,000	948
2007-10-05	969	970	950	960	3,200	960
2007-10-04	970	970	944	957	3,500	957
2007-10-03	960	970	948	970	1,300	970
2007-10-02	950	958	950	950	1,700	950
2007-10-01	951	951	950	950	1,200	950
2007-09-28	958	968	950	950	900	950
2007-09-27	960	960	960	960	1,200	960
2007-09-26	955	955	955	955	2,000	955
2007-09-25	1,040	1,040	945	955	6,400	955
2007-09-21	938	950	938	950	1,300	950
2007-09-20	960	960	930	938	2,000	938
2007-09-19	924	933	910	933	1,800	933
2007-09-18	935	935	923	923	2,600	923
2007-09-14	923	926	923	926	400	926
2007-09-13	930	930	921	921	300	921
2007-09-12	930	930	930	930	1,100	930
2007-09-11	933	933	933	933	200	933
2007-09-10	944	944	944	944	2,500	944
2007-09-07	944	944	943	943	800	943
2007-09-06	945	950	945	945	1,200	945
2007-09-05	973	973	945	945	2,400	945
2007-09-04	922	939	922	939	1,200	939
2007-09-03	921	921	921	921	100	921
2007-08-31	908	919	908	919	700	919
2007-08-30	928	928	908	911	2,500	911
2007-08-29	911	911	911	911	600	911
2007-08-28	926	926	910	910	200	910
2007-08-27	906	906	906	906	200	906
2007-08-24	930	930	900	902	2,600	902
2007-08-23	878	890	878	890	500	890
2007-08-22	892	892	875	875	500	875
2007-08-21	914	914	890	900	700	900
2007-08-20	881	901	881	890	3,300	890
2007-08-17	872	900	872	880	1,000	880
2007-08-16	900	900	880	880	2,400	880
2007-08-15	918	918	913	914	900	914
2007-08-14	893	898	891	898	1,100	898
2007-08-13	891	891	891	891	200	891
2007-08-10	891	891	890	891	5,700	891
2007-08-09	918	918	891	891	3,100	891
2007-08-08	918	918	916	916	800	916
2007-08-07	915	917	914	917	1,000	917
2007-08-06	939	939	912	913	2,500	913
2007-08-03	930	930	912	918	1,900	918
2007-08-02	938	938	930	930	1,100	930
2007-08-01	942	942	935	935	4,400	935
2007-07-31	953	953	942	942	2,200	942
2007-07-30	950	950	947	949	1,800	949
2007-07-27	958	969	956	969	2,800	969
2007-07-26	961	970	960	960	700	960
2007-07-25	985	985	960	975	9,100	975
2007-07-24	970	970	965	970	1,700	970
2007-07-23	975	975	965	965	1,300	965
2007-07-20	988	988	971	975	1,500	975
2007-07-19	972	982	972	982	200	982
2007-07-18	971	971	970	970	400	970
2007-07-17	988	988	966	966	6,500	966
2007-07-13	963	978	963	966	1,000	966
2007-07-12	985	985	958	965	7,200	965
2007-07-11	989	990	989	989	1,200	989
2007-07-10	988	998	985	998	5,800	998
2007-07-09	1,004	1,013	1,000	1,013	2,500	1,013
2007-07-06	997	1,002	997	1,002	600	1,002
2007-07-05	998	998	995	996	2,100	996
2007-07-04	993	996	992	996	1,000	996
2007-07-03	992	993	992	993	500	993
2007-07-02	996	996	992	992	1,100	992
2007-06-29	993	994	992	994	400	994
2007-06-28	989	989	989	989	100	989
2007-06-27	985	985	985	985	300	985
2007-06-26	996	996	980	981	1,700	981
2007-06-25	1,000	1,000	982	984	3,200	984
2007-06-22	985	997	985	985	2,800	985
2007-06-21	997	997	985	991	1,400	991
2007-06-20	992	992	990	990	3,300	990
2007-06-19	991	993	991	993	600	993
2007-06-18	995	995	993	993	800	993
2007-06-15	993	993	993	993	600	993
2007-06-14	993	993	980	992	2,100	992
2007-06-13	986	992	986	992	300	992
2007-06-12	990	993	987	987	800	987
2007-06-11	987	991	987	990	3,500	990
2007-06-08	984	987	984	986	400	986
2007-06-07	980	993	980	993	1,700	993
2007-06-06	999	999	980	986	2,600	986
2007-06-05	989	989	961	961	6,700	961
2007-06-04	995	995	979	982	10,500	982
2007-06-01	1,002	1,003	995	995	2,500	995
2007-05-31	1,001	1,003	996	1,002	1,000	1,002
2007-05-30	1,003	1,013	991	1,001	3,900	1,001
2007-05-29	1,011	1,017	1,000	1,003	3,900	1,003
2007-05-28	1,022	1,022	1,004	1,011	3,900	1,011
2007-05-25	1,050	1,059	1,050	1,058	5,900	1,058
2007-05-24	1,061	1,065	1,060	1,064	1,800	1,064
2007-05-23	1,055	1,060	1,055	1,060	1,200	1,060
2007-05-22	1,065	1,065	1,053	1,053	1,700	1,053
2007-05-21	1,067	1,067	1,065	1,065	2,300	1,065
2007-05-18	1,059	1,059	1,050	1,058	1,000	1,058
2007-05-17	1,051	1,060	1,051	1,055	500	1,055
2007-05-16	1,060	1,068	1,050	1,050	2,400	1,050
2007-05-15	1,070	1,070	1,060	1,060	900	1,060
2007-05-14	1,064	1,064	1,050	1,050	2,900	1,050
2007-05-11	1,064	1,064	1,064	1,064	100	1,064
2007-05-10	1,056	1,060	1,050	1,055	3,400	1,055
2007-05-09	1,061	1,071	1,061	1,070	400	1,070
2007-05-08	1,060	1,070	1,055	1,070	1,500	1,070
2007-05-07	1,075	1,075	1,058	1,070	3,400	1,070
2007-05-02	1,050	1,068	1,050	1,061	2,500	1,061
2007-05-01	1,058	1,069	1,043	1,069	3,800	1,069
2007-04-27	1,055	1,059	1,041	1,050	1,700	1,050
2007-04-26	1,040	1,049	1,030	1,049	2,200	1,049
2007-04-25	1,059	1,059	1,038	1,038	3,700	1,038
2007-04-24	1,024	1,039	1,010	1,039	2,400	1,039
2007-04-23	1,030	1,038	1,010	1,035	2,900	1,035
2007-04-20	1,044	1,044	1,039	1,039	2,300	1,039
2007-04-19	1,024	1,024	1,021	1,024	400	1,024
2007-04-18	1,010	1,024	1,010	1,024	2,900	1,024
2007-04-17	1,040	1,040	1,012	1,012	7,600	1,012
2007-04-16	1,050	1,050	1,039	1,039	6,300	1,039
2007-04-13	1,056	1,056	1,050	1,050	900	1,050
2007-04-12	1,053	1,057	1,051	1,053	1,700	1,053
2007-04-11	1,053	1,058	1,053	1,058	1,200	1,058
2007-04-10	1,063	1,063	1,059	1,061	3,400	1,061
2007-04-09	1,060	1,063	1,056	1,061	1,600	1,061
2007-04-06	1,070	1,070	1,052	1,052	1,100	1,052
2007-04-05	1,056	1,056	1,052	1,052	2,000	1,052
2007-04-04	1,048	1,054	1,048	1,054	3,100	1,054
2007-04-03	1,051	1,055	1,051	1,052	3,200	1,052
2007-04-02	1,070	1,070	1,058	1,058	3,100	1,058
2007-03-30	1,056	1,066	1,056	1,065	1,400	1,065
2007-03-29	1,056	1,056	1,050	1,055	3,000	1,055
2007-03-28	1,055	1,069	1,055	1,056	2,400	1,056
2007-03-27	1,056	1,056	1,050	1,050	300	1,050
2007-03-26	1,044	1,049	1,042	1,049	2,200	1,049
2007-03-23	1,070	1,070	1,046	1,046	2,200	1,046
2007-03-22	1,054	1,054	1,040	1,053	2,000	1,053
2007-03-20	1,054	1,055	1,040	1,054	2,400	1,054
2007-03-19	1,049	1,049	1,033	1,044	1,600	1,044
2007-03-16	1,045	1,045	1,044	1,044	1,800	1,044
2007-03-15	1,049	1,049	1,041	1,041	800	1,041
2007-03-14	1,050	1,050	1,041	1,041	600	1,041
2007-03-13	1,048	1,050	1,048	1,050	800	1,050
2007-03-12	1,058	1,058	1,047	1,048	2,100	1,048
2007-03-09	1,033	1,039	1,033	1,038	600	1,038
2007-03-08	1,039	1,039	1,030	1,030	300	1,030
2007-03-07	1,030	1,044	1,030	1,038	400	1,038
2007-03-06	1,028	1,030	1,016	1,023	700	1,023
2007-03-05	1,050	1,050	1,030	1,030	3,700	1,030
2007-03-02	1,042	1,049	1,036	1,038	1,100	1,038
2007-03-01	1,039	1,048	1,030	1,048	2,300	1,048
2007-02-28	1,032	1,040	1,030	1,039	5,600	1,039
2007-02-27	1,050	1,050	1,050	1,050	1,100	1,050
2007-02-26	1,047	1,050	1,045	1,050	3,000	1,050
2007-02-23	1,070	1,070	1,040	1,045	7,100	1,045
2007-02-22	1,030	1,044	1,030	1,044	2,200	1,044
2007-02-21	1,035	1,036	1,028	1,030	8,500	1,030
2007-02-20	1,054	1,054	1,034	1,034	2,400	1,034
2007-02-19	1,033	1,040	1,033	1,040	3,500	1,040
2007-02-16	1,031	1,031	1,030	1,030	1,100	1,030
2007-02-15	1,031	1,038	1,031	1,038	2,700	1,038
2007-02-14	1,044	1,044	1,042	1,042	400	1,042
2007-02-13	1,046	1,046	1,035	1,035	5,200	1,035
2007-02-09	1,035	1,046	1,035	1,044	900	1,044
2007-02-08	1,035	1,035	1,032	1,035	2,000	1,035
2007-02-07	1,043	1,043	1,037	1,038	500	1,038
2007-02-06	1,036	1,046	1,035	1,035	1,500	1,035
2007-02-05	1,044	1,044	1,036	1,039	2,300	1,039
2007-02-02	1,030	1,039	1,026	1,032	2,000	1,032
2007-02-01	1,031	1,031	1,030	1,030	4,200	1,030
2007-01-31	1,033	1,035	1,026	1,026	1,700	1,026
2007-01-30	1,030	1,033	1,030	1,033	1,200	1,033
2007-01-29	1,040	1,043	1,030	1,030	2,700	1,030
2007-01-26	1,036	1,046	1,030	1,045	4,800	1,045
2007-01-25	1,055	1,055	1,036	1,036	7,500	1,036
2007-01-24	1,067	1,067	1,039	1,039	7,700	1,039
2007-01-23	1,041	1,041	1,036	1,036	4,600	1,036
2007-01-22	1,036	1,060	1,036	1,039	5,000	1,039
2007-01-19	1,028	1,030	1,026	1,026	3,200	1,026
2007-01-18	1,019	1,020	1,015	1,019	2,200	1,019
2007-01-17	1,025	1,027	1,015	1,020	5,400	1,020
2007-01-16	1,020	1,027	1,018	1,025	2,400	1,025
2007-01-15	1,030	1,030	1,018	1,029	1,700	1,029
2007-01-12	1,020	1,022	1,020	1,022	400	1,022
2007-01-11	1,013	1,018	1,013	1,018	500	1,018
2007-01-10	1,025	1,025	1,012	1,013	2,800	1,013
2007-01-09	1,018	1,018	1,010	1,017	900	1,017
2007-01-05	1,013	1,017	1,005	1,005	2,100	1,005
2007-01-04	1,008	1,011	1,000	1,010	3,600	1,010

分割・併合履歴： [2004-11-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4465 (株)ニイタカ の時系列データ [2007年度]

4465 (株)ニイタカの時系列データ [2007年度]