4465 (株)ニイタカ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-12-29 | 680 | 683 | 675 | 680 | 1,200 | 680 |
| 2008-12-26 | 678 | 678 | 678 | 678 | 300 | 678 |
| 2008-12-25 | 725 | 725 | 725 | 725 | 7,500 | 725 |
| 2008-12-24 | 720 | 735 | 713 | 735 | 4,500 | 735 |
| 2008-12-22 | 734 | 735 | 720 | 720 | 4,200 | 720 |
| 2008-12-19 | 722 | 735 | 720 | 735 | 2,500 | 735 |
| 2008-12-18 | 714 | 715 | 708 | 708 | 900 | 708 |
| 2008-12-17 | 700 | 706 | 700 | 706 | 500 | 706 |
| 2008-12-16 | 706 | 714 | 693 | 693 | 2,300 | 693 |
| 2008-12-15 | 731 | 731 | 705 | 705 | 2,100 | 705 |
| 2008-12-12 | 700 | 700 | 661 | 661 | 1,200 | 661 |
| 2008-12-11 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-12-10 | 727 | 727 | 711 | 711 | 2,000 | 711 |
| 2008-12-09 | 689 | 701 | 688 | 701 | 1,600 | 701 |
| 2008-12-08 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2008-12-05 | 656 | 684 | 656 | 684 | 2,500 | 684 |
| 2008-12-04 | 656 | 657 | 655 | 657 | 1,700 | 657 |
| 2008-12-03 | 669 | 670 | 651 | 651 | 1,100 | 651 |
| 2008-12-02 | 668 | 668 | 665 | 665 | 300 | 665 |
| 2008-12-01 | 672 | 672 | 672 | 672 | 700 | 672 |
| 2008-11-28 | 686 | 686 | 672 | 672 | 700 | 672 |
| 2008-11-27 | 685 | 685 | 685 | 685 | 200 | 685 |
| 2008-11-26 | 690 | 690 | 680 | 680 | 400 | 680 |
| 2008-11-25 | 743 | 743 | 688 | 690 | 3,400 | 690 |
| 2008-11-21 | 734 | 748 | 734 | 743 | 2,800 | 743 |
| 2008-11-20 | 745 | 745 | 735 | 735 | 2,200 | 735 |
| 2008-11-19 | 730 | 745 | 730 | 745 | 1,700 | 745 |
| 2008-11-18 | 740 | 740 | 738 | 740 | 500 | 740 |
| 2008-11-17 | 735 | 740 | 735 | 740 | 1,200 | 740 |
| 2008-11-14 | 723 | 725 | 723 | 725 | 300 | 725 |
| 2008-11-13 | 723 | 723 | 721 | 723 | 700 | 723 |
| 2008-11-12 | 720 | 725 | 720 | 720 | 700 | 720 |
| 2008-11-11 | 725 | 725 | 710 | 710 | 300 | 710 |
| 2008-11-10 | 750 | 750 | 703 | 709 | 3,500 | 709 |
| 2008-11-07 | 712 | 733 | 712 | 733 | 1,400 | 733 |
| 2008-11-06 | 730 | 730 | 712 | 713 | 1,300 | 713 |
| 2008-11-05 | 734 | 734 | 724 | 730 | 2,500 | 730 |
| 2008-11-04 | 712 | 724 | 712 | 724 | 1,100 | 724 |
| 2008-10-31 | 704 | 705 | 704 | 705 | 300 | 705 |
| 2008-10-30 | 694 | 705 | 694 | 705 | 600 | 705 |
| 2008-10-29 | 730 | 730 | 724 | 724 | 500 | 724 |
| 2008-10-28 | 687 | 695 | 671 | 695 | 900 | 695 |
| 2008-10-27 | 699 | 700 | 695 | 695 | 1,200 | 695 |
| 2008-10-24 | 715 | 715 | 710 | 710 | 3,200 | 710 |
| 2008-10-23 | 720 | 735 | 700 | 735 | 2,000 | 735 |
| 2008-10-22 | 724 | 724 | 720 | 720 | 600 | 720 |
| 2008-10-21 | 729 | 729 | 724 | 729 | 1,100 | 729 |
| 2008-10-20 | 734 | 734 | 711 | 711 | 2,000 | 711 |
| 2008-10-17 | 681 | 699 | 681 | 694 | 500 | 694 |
| 2008-10-16 | 674 | 674 | 650 | 660 | 600 | 660 |
| 2008-10-15 | 685 | 685 | 676 | 677 | 1,100 | 677 |
| 2008-10-14 | 624 | 675 | 624 | 675 | 1,300 | 675 |
| 2008-10-10 | 624 | 624 | 571 | 580 | 3,400 | 580 |
| 2008-10-09 | 561 | 594 | 561 | 584 | 1,300 | 584 |
| 2008-10-08 | 546 | 595 | 546 | 570 | 2,100 | 570 |
| 2008-10-07 | 561 | 578 | 561 | 571 | 4,200 | 571 |
| 2008-10-06 | 698 | 698 | 651 | 651 | 3,400 | 651 |
| 2008-10-03 | 703 | 703 | 700 | 703 | 1,200 | 703 |
| 2008-10-02 | 702 | 703 | 702 | 703 | 600 | 703 |
| 2008-10-01 | 714 | 715 | 700 | 710 | 2,200 | 710 |
| 2008-09-30 | 701 | 714 | 698 | 714 | 800 | 714 |
| 2008-09-29 | 718 | 718 | 706 | 707 | 1,800 | 707 |
| 2008-09-26 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2008-09-25 | 758 | 758 | 718 | 718 | 9,700 | 718 |
| 2008-09-24 | 718 | 718 | 716 | 718 | 2,400 | 718 |
| 2008-09-22 | 725 | 725 | 720 | 720 | 3,500 | 720 |
| 2008-09-19 | 723 | 723 | 718 | 720 | 2,600 | 720 |
| 2008-09-18 | 725 | 730 | 723 | 723 | 1,900 | 723 |
| 2008-09-17 | 720 | 733 | 720 | 733 | 700 | 733 |
| 2008-09-16 | 735 | 735 | 709 | 730 | 1,300 | 730 |
| 2008-09-12 | 714 | 728 | 714 | 728 | 300 | 728 |
| 2008-09-10 | 720 | 720 | 720 | 720 | 3,100 | 720 |
| 2008-09-09 | 709 | 718 | 706 | 718 | 1,700 | 718 |
| 2008-09-08 | 701 | 705 | 701 | 705 | 500 | 705 |
| 2008-09-05 | 720 | 720 | 701 | 710 | 3,100 | 710 |
| 2008-09-04 | 703 | 710 | 700 | 710 | 1,200 | 710 |
| 2008-09-03 | 707 | 708 | 706 | 708 | 400 | 708 |
| 2008-09-02 | 715 | 717 | 705 | 705 | 900 | 705 |
| 2008-09-01 | 715 | 715 | 715 | 715 | 200 | 715 |
| 2008-08-29 | 724 | 724 | 715 | 715 | 300 | 715 |
| 2008-08-28 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2008-08-27 | 701 | 718 | 701 | 718 | 300 | 718 |
| 2008-08-26 | 702 | 702 | 700 | 701 | 1,000 | 701 |
| 2008-08-25 | 726 | 726 | 702 | 702 | 3,000 | 702 |
| 2008-08-22 | 701 | 735 | 701 | 735 | 2,500 | 735 |
| 2008-08-21 | 715 | 721 | 715 | 721 | 700 | 721 |
| 2008-08-20 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 2008-08-19 | 695 | 700 | 695 | 699 | 800 | 699 |
| 2008-08-18 | 687 | 695 | 687 | 695 | 200 | 695 |
| 2008-08-15 | 698 | 698 | 687 | 687 | 1,200 | 687 |
| 2008-08-14 | 685 | 686 | 685 | 685 | 400 | 685 |
| 2008-08-13 | 686 | 686 | 686 | 686 | 400 | 686 |
| 2008-08-12 | 686 | 686 | 686 | 686 | 1,300 | 686 |
| 2008-08-11 | 697 | 697 | 686 | 686 | 2,700 | 686 |
| 2008-08-08 | 698 | 700 | 697 | 697 | 1,700 | 697 |
| 2008-08-07 | 701 | 701 | 698 | 698 | 800 | 698 |
| 2008-08-06 | 701 | 702 | 701 | 701 | 1,900 | 701 |
| 2008-08-05 | 682 | 702 | 682 | 702 | 3,100 | 702 |
| 2008-08-04 | 713 | 715 | 710 | 715 | 2,000 | 715 |
| 2008-08-01 | 720 | 720 | 711 | 715 | 1,600 | 715 |
| 2008-07-31 | 720 | 720 | 720 | 720 | 1,100 | 720 |
| 2008-07-30 | 742 | 742 | 740 | 740 | 2,100 | 740 |
| 2008-07-28 | 730 | 730 | 721 | 721 | 400 | 721 |
| 2008-07-25 | 755 | 755 | 755 | 755 | 7,600 | 755 |
| 2008-07-24 | 721 | 744 | 721 | 744 | 3,200 | 744 |
| 2008-07-23 | 725 | 725 | 700 | 720 | 1,600 | 720 |
| 2008-07-22 | 744 | 744 | 744 | 744 | 1,700 | 744 |
| 2008-07-18 | 714 | 714 | 714 | 714 | 200 | 714 |
| 2008-07-17 | 704 | 706 | 704 | 705 | 500 | 705 |
| 2008-07-16 | 705 | 705 | 700 | 700 | 200 | 700 |
| 2008-07-15 | 717 | 717 | 717 | 717 | 800 | 717 |
| 2008-07-14 | 706 | 710 | 700 | 702 | 900 | 702 |
| 2008-07-11 | 701 | 706 | 701 | 706 | 200 | 706 |
| 2008-07-10 | 720 | 720 | 705 | 705 | 2,500 | 705 |
| 2008-07-09 | 710 | 712 | 705 | 709 | 800 | 709 |
| 2008-07-08 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2008-07-07 | 691 | 691 | 691 | 691 | 2,300 | 691 |
| 2008-07-03 | 710 | 710 | 700 | 700 | 2,200 | 700 |
| 2008-07-02 | 705 | 715 | 705 | 710 | 400 | 710 |
| 2008-07-01 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2008-06-30 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2008-06-27 | 682 | 700 | 682 | 700 | 3,200 | 700 |
| 2008-06-26 | 735 | 735 | 734 | 734 | 200 | 734 |
| 2008-06-25 | 749 | 749 | 749 | 749 | 2,500 | 749 |
| 2008-06-24 | 704 | 723 | 704 | 719 | 1,000 | 719 |
| 2008-06-23 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2008-06-20 | 731 | 731 | 705 | 705 | 2,100 | 705 |
| 2008-06-19 | 712 | 716 | 705 | 716 | 1,300 | 716 |
| 2008-06-18 | 715 | 715 | 712 | 712 | 300 | 712 |
| 2008-06-17 | 707 | 717 | 707 | 717 | 1,000 | 717 |
| 2008-06-16 | 728 | 728 | 705 | 711 | 1,000 | 711 |
| 2008-06-13 | 696 | 700 | 695 | 700 | 300 | 700 |
| 2008-06-12 | 698 | 700 | 698 | 700 | 500 | 700 |
| 2008-06-11 | 702 | 703 | 701 | 701 | 300 | 701 |
| 2008-06-10 | 716 | 716 | 703 | 703 | 2,600 | 703 |
| 2008-06-09 | 713 | 713 | 705 | 706 | 1,200 | 706 |
| 2008-06-06 | 717 | 719 | 710 | 715 | 2,200 | 715 |
| 2008-06-05 | 705 | 710 | 705 | 710 | 2,600 | 710 |
| 2008-06-04 | 695 | 695 | 686 | 695 | 1,200 | 695 |
| 2008-06-03 | 681 | 682 | 681 | 682 | 500 | 682 |
| 2008-06-02 | 685 | 685 | 677 | 677 | 700 | 677 |
| 2008-05-30 | 675 | 675 | 675 | 675 | 700 | 675 |
| 2008-05-29 | 675 | 685 | 675 | 685 | 1,200 | 685 |
| 2008-05-28 | 718 | 718 | 673 | 675 | 3,600 | 675 |
| 2008-05-27 | 720 | 730 | 713 | 720 | 5,000 | 720 |
| 2008-05-26 | 770 | 780 | 770 | 779 | 5,500 | 779 |
| 2008-05-23 | 765 | 780 | 755 | 771 | 10,800 | 771 |
| 2008-05-22 | 763 | 765 | 760 | 765 | 5,600 | 765 |
| 2008-05-21 | 755 | 763 | 755 | 763 | 2,600 | 763 |
| 2008-05-20 | 763 | 763 | 753 | 755 | 4,600 | 755 |
| 2008-05-19 | 753 | 753 | 750 | 753 | 2,700 | 753 |
| 2008-05-16 | 750 | 750 | 747 | 748 | 2,700 | 748 |
| 2008-05-15 | 734 | 750 | 731 | 749 | 4,500 | 749 |
| 2008-05-14 | 735 | 735 | 733 | 733 | 3,200 | 733 |
| 2008-05-13 | 752 | 752 | 735 | 736 | 3,000 | 736 |
| 2008-05-12 | 752 | 752 | 735 | 735 | 4,400 | 735 |
| 2008-05-09 | 736 | 746 | 736 | 743 | 2,000 | 743 |
| 2008-05-08 | 735 | 737 | 732 | 732 | 1,800 | 732 |
| 2008-05-07 | 748 | 748 | 735 | 735 | 2,600 | 735 |
| 2008-05-02 | 718 | 718 | 716 | 718 | 2,600 | 718 |
| 2008-05-01 | 716 | 718 | 713 | 713 | 3,100 | 713 |
| 2008-04-30 | 714 | 718 | 713 | 715 | 1,900 | 715 |
| 2008-04-28 | 719 | 730 | 709 | 713 | 4,900 | 713 |
| 2008-04-25 | 702 | 704 | 699 | 699 | 5,100 | 699 |
| 2008-04-24 | 670 | 673 | 662 | 672 | 5,300 | 672 |
| 2008-04-23 | 650 | 660 | 646 | 658 | 3,500 | 658 |
| 2008-04-22 | 655 | 655 | 645 | 650 | 3,200 | 650 |
| 2008-04-21 | 636 | 649 | 634 | 645 | 5,000 | 645 |
| 2008-04-18 | 626 | 630 | 625 | 630 | 2,900 | 630 |
| 2008-04-17 | 625 | 629 | 624 | 629 | 1,700 | 629 |
| 2008-04-16 | 625 | 625 | 621 | 624 | 2,000 | 624 |
| 2008-04-15 | 623 | 625 | 623 | 624 | 6,100 | 624 |
| 2008-04-14 | 628 | 629 | 627 | 628 | 3,300 | 628 |
| 2008-04-11 | 628 | 630 | 627 | 629 | 3,900 | 629 |
| 2008-04-10 | 629 | 629 | 627 | 628 | 5,400 | 628 |
| 2008-04-09 | 635 | 635 | 630 | 631 | 3,500 | 631 |
| 2008-04-08 | 635 | 635 | 630 | 631 | 9,400 | 631 |
| 2008-04-07 | 635 | 635 | 634 | 634 | 6,200 | 634 |
| 2008-04-04 | 635 | 635 | 634 | 635 | 4,700 | 635 |
| 2008-04-03 | 635 | 635 | 634 | 635 | 4,200 | 635 |
| 2008-04-02 | 636 | 637 | 634 | 635 | 9,500 | 635 |
| 2008-04-01 | 635 | 635 | 633 | 634 | 3,700 | 634 |
| 2008-03-31 | 636 | 636 | 634 | 635 | 1,900 | 635 |
| 2008-03-28 | 639 | 639 | 637 | 637 | 6,600 | 637 |
| 2008-03-27 | 639 | 641 | 636 | 639 | 2,100 | 639 |
| 2008-03-26 | 639 | 642 | 639 | 641 | 2,100 | 641 |
| 2008-03-25 | 640 | 641 | 635 | 641 | 7,100 | 641 |
| 2008-03-24 | 631 | 645 | 631 | 645 | 3,900 | 645 |
| 2008-03-21 | 654 | 654 | 640 | 640 | 4,600 | 640 |
| 2008-03-19 | 649 | 651 | 645 | 645 | 1,800 | 645 |
| 2008-03-18 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-03-17 | 666 | 666 | 651 | 651 | 1,200 | 651 |
| 2008-03-14 | 685 | 686 | 656 | 656 | 1,300 | 656 |
| 2008-03-13 | 687 | 687 | 686 | 686 | 200 | 686 |
| 2008-03-12 | 696 | 709 | 696 | 709 | 300 | 709 |
| 2008-03-11 | 705 | 705 | 695 | 695 | 400 | 695 |
| 2008-03-10 | 747 | 747 | 706 | 710 | 3,200 | 710 |
| 2008-03-07 | 712 | 713 | 707 | 710 | 1,000 | 710 |
| 2008-03-06 | 717 | 722 | 717 | 722 | 400 | 722 |
| 2008-03-05 | 730 | 730 | 717 | 717 | 2,800 | 717 |
| 2008-03-04 | 711 | 740 | 711 | 740 | 900 | 740 |
| 2008-03-03 | 722 | 722 | 720 | 720 | 1,300 | 720 |
| 2008-02-29 | 722 | 722 | 721 | 722 | 600 | 722 |
| 2008-02-28 | 732 | 732 | 732 | 732 | 900 | 732 |
| 2008-02-27 | 741 | 749 | 741 | 742 | 500 | 742 |
| 2008-02-26 | 750 | 752 | 750 | 751 | 500 | 751 |
| 2008-02-25 | 792 | 803 | 750 | 750 | 8,100 | 750 |
| 2008-02-22 | 700 | 705 | 700 | 705 | 1,500 | 705 |
| 2008-02-21 | 685 | 686 | 681 | 683 | 800 | 683 |
| 2008-02-20 | 734 | 734 | 677 | 677 | 3,700 | 677 |
| 2008-02-19 | 697 | 714 | 690 | 714 | 2,300 | 714 |
| 2008-02-18 | 695 | 697 | 695 | 696 | 700 | 696 |
| 2008-02-15 | 708 | 708 | 695 | 708 | 1,100 | 708 |
| 2008-02-14 | 670 | 698 | 670 | 698 | 300 | 698 |
| 2008-02-13 | 670 | 671 | 670 | 671 | 200 | 671 |
| 2008-02-12 | 699 | 699 | 670 | 670 | 2,800 | 670 |
| 2008-02-08 | 652 | 676 | 652 | 670 | 500 | 670 |
| 2008-02-07 | 652 | 659 | 652 | 659 | 300 | 659 |
| 2008-02-06 | 670 | 670 | 662 | 662 | 800 | 662 |
| 2008-02-05 | 670 | 679 | 670 | 670 | 4,200 | 670 |
| 2008-02-04 | 648 | 661 | 648 | 660 | 3,300 | 660 |
| 2008-02-01 | 648 | 648 | 626 | 648 | 1,800 | 648 |
| 2008-01-31 | 640 | 648 | 625 | 648 | 3,200 | 648 |
| 2008-01-30 | 641 | 641 | 640 | 640 | 600 | 640 |
| 2008-01-29 | 630 | 644 | 630 | 640 | 1,400 | 640 |
| 2008-01-28 | 630 | 639 | 623 | 634 | 4,100 | 634 |
| 2008-01-25 | 632 | 640 | 630 | 639 | 6,200 | 639 |
| 2008-01-24 | 650 | 656 | 630 | 656 | 7,300 | 656 |
| 2008-01-23 | 645 | 655 | 642 | 650 | 1,300 | 650 |
| 2008-01-22 | 655 | 660 | 651 | 651 | 900 | 651 |
| 2008-01-21 | 690 | 690 | 660 | 660 | 2,700 | 660 |
| 2008-01-18 | 680 | 680 | 650 | 650 | 1,100 | 650 |
| 2008-01-17 | 690 | 690 | 640 | 670 | 2,800 | 670 |
| 2008-01-16 | 725 | 725 | 688 | 689 | 4,200 | 689 |
| 2008-01-15 | 741 | 751 | 735 | 735 | 2,500 | 735 |
| 2008-01-11 | 760 | 760 | 741 | 751 | 1,400 | 751 |
| 2008-01-10 | 781 | 781 | 769 | 769 | 2,100 | 769 |
| 2008-01-09 | 759 | 759 | 756 | 759 | 1,300 | 759 |
| 2008-01-08 | 762 | 769 | 760 | 769 | 400 | 769 |
| 2008-01-07 | 780 | 780 | 760 | 760 | 2,000 | 760 |
| 2008-01-04 | 759 | 770 | 759 | 760 | 800 | 760 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
