4465 (株)ニイタカ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 921 | 940 | 912 | 920 | 6,500 | 920 |
| 2009-12-29 | 940 | 950 | 923 | 931 | 2,800 | 931 |
| 2009-12-28 | 930 | 976 | 928 | 949 | 5,900 | 949 |
| 2009-12-25 | 930 | 930 | 916 | 918 | 8,600 | 918 |
| 2009-12-24 | 920 | 930 | 920 | 929 | 2,500 | 929 |
| 2009-12-22 | 919 | 920 | 916 | 920 | 1,500 | 920 |
| 2009-12-21 | 930 | 931 | 915 | 920 | 5,100 | 920 |
| 2009-12-18 | 928 | 930 | 920 | 928 | 1,500 | 928 |
| 2009-12-17 | 925 | 932 | 925 | 932 | 700 | 932 |
| 2009-12-16 | 931 | 948 | 924 | 925 | 1,800 | 925 |
| 2009-12-15 | 928 | 947 | 928 | 941 | 1,400 | 941 |
| 2009-12-14 | 918 | 930 | 912 | 921 | 2,400 | 921 |
| 2009-12-11 | 986 | 989 | 929 | 945 | 18,000 | 945 |
| 2009-12-10 | 1,006 | 1,006 | 1,006 | 1,006 | 10,600 | 1,006 |
| 2009-12-09 | 872 | 906 | 872 | 906 | 3,200 | 906 |
| 2009-12-08 | 885 | 892 | 885 | 892 | 400 | 892 |
| 2009-12-07 | 902 | 902 | 892 | 892 | 2,100 | 892 |
| 2009-12-04 | 900 | 900 | 894 | 900 | 800 | 900 |
| 2009-12-03 | 898 | 902 | 898 | 901 | 900 | 901 |
| 2009-12-02 | 884 | 900 | 884 | 890 | 700 | 890 |
| 2009-12-01 | 901 | 901 | 876 | 886 | 2,700 | 886 |
| 2009-11-30 | 899 | 901 | 899 | 900 | 400 | 900 |
| 2009-11-27 | 907 | 907 | 870 | 900 | 3,700 | 900 |
| 2009-11-26 | 961 | 961 | 913 | 927 | 4,500 | 927 |
| 2009-11-25 | 1,005 | 1,005 | 997 | 1,000 | 3,700 | 1,000 |
| 2009-11-24 | 995 | 1,000 | 995 | 1,000 | 5,200 | 1,000 |
| 2009-11-20 | 999 | 999 | 996 | 999 | 2,400 | 999 |
| 2009-11-19 | 989 | 999 | 985 | 999 | 2,300 | 999 |
| 2009-11-18 | 995 | 999 | 970 | 999 | 3,100 | 999 |
| 2009-11-17 | 1,002 | 1,003 | 999 | 999 | 1,100 | 999 |
| 2009-11-16 | 1,025 | 1,025 | 998 | 1,002 | 2,000 | 1,002 |
| 2009-11-13 | 1,000 | 1,014 | 999 | 1,014 | 2,300 | 1,014 |
| 2009-11-12 | 1,025 | 1,025 | 1,011 | 1,017 | 1,200 | 1,017 |
| 2009-11-11 | 1,030 | 1,030 | 1,018 | 1,018 | 800 | 1,018 |
| 2009-11-10 | 1,023 | 1,030 | 1,018 | 1,018 | 2,000 | 1,018 |
| 2009-11-09 | 1,025 | 1,033 | 1,022 | 1,028 | 1,800 | 1,028 |
| 2009-11-06 | 1,018 | 1,019 | 1,015 | 1,015 | 900 | 1,015 |
| 2009-11-05 | 1,034 | 1,034 | 1,017 | 1,017 | 2,500 | 1,017 |
| 2009-11-04 | 1,034 | 1,035 | 1,021 | 1,035 | 1,900 | 1,035 |
| 2009-11-02 | 1,010 | 1,038 | 1,010 | 1,015 | 2,200 | 1,015 |
| 2009-10-30 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2009-10-29 | 1,024 | 1,029 | 1,010 | 1,011 | 700 | 1,011 |
| 2009-10-28 | 1,024 | 1,030 | 1,020 | 1,030 | 1,800 | 1,030 |
| 2009-10-27 | 1,021 | 1,029 | 1,021 | 1,024 | 1,200 | 1,024 |
| 2009-10-26 | 1,034 | 1,034 | 1,021 | 1,024 | 2,500 | 1,024 |
| 2009-10-23 | 1,044 | 1,045 | 1,035 | 1,035 | 3,900 | 1,035 |
| 2009-10-22 | 1,046 | 1,050 | 1,039 | 1,050 | 3,400 | 1,050 |
| 2009-10-21 | 1,032 | 1,040 | 1,016 | 1,040 | 4,900 | 1,040 |
| 2009-10-20 | 1,035 | 1,035 | 1,033 | 1,033 | 2,200 | 1,033 |
| 2009-10-19 | 1,029 | 1,038 | 1,029 | 1,038 | 1,800 | 1,038 |
| 2009-10-16 | 1,030 | 1,039 | 1,025 | 1,039 | 2,300 | 1,039 |
| 2009-10-15 | 1,033 | 1,033 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2009-10-14 | 1,025 | 1,030 | 1,020 | 1,030 | 2,100 | 1,030 |
| 2009-10-13 | 1,020 | 1,029 | 1,020 | 1,023 | 4,100 | 1,023 |
| 2009-10-09 | 1,009 | 1,020 | 998 | 1,018 | 4,000 | 1,018 |
| 2009-10-08 | 1,002 | 1,009 | 999 | 1,009 | 5,300 | 1,009 |
| 2009-10-07 | 998 | 1,020 | 998 | 1,019 | 3,100 | 1,019 |
| 2009-10-06 | 1,030 | 1,030 | 990 | 998 | 4,700 | 998 |
| 2009-10-05 | 1,065 | 1,065 | 1,001 | 1,021 | 9,400 | 1,021 |
| 2009-10-02 | 1,066 | 1,070 | 1,050 | 1,060 | 5,700 | 1,060 |
| 2009-10-01 | 1,070 | 1,084 | 1,050 | 1,065 | 21,400 | 1,065 |
| 2009-09-30 | 1,050 | 1,054 | 1,045 | 1,049 | 2,500 | 1,049 |
| 2009-09-29 | 1,031 | 1,050 | 1,031 | 1,050 | 700 | 1,050 |
| 2009-09-28 | 1,047 | 1,047 | 1,030 | 1,047 | 2,300 | 1,047 |
| 2009-09-25 | 1,060 | 1,060 | 1,032 | 1,049 | 9,100 | 1,049 |
| 2009-09-24 | 1,029 | 1,044 | 1,014 | 1,044 | 3,800 | 1,044 |
| 2009-09-18 | 1,021 | 1,021 | 1,004 | 1,017 | 1,100 | 1,017 |
| 2009-09-17 | 1,007 | 1,007 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2009-09-16 | 1,006 | 1,020 | 1,003 | 1,006 | 1,800 | 1,006 |
| 2009-09-15 | 1,030 | 1,030 | 1,006 | 1,030 | 1,900 | 1,030 |
| 2009-09-14 | 1,020 | 1,020 | 1,002 | 1,005 | 1,200 | 1,005 |
| 2009-09-11 | 1,030 | 1,030 | 1,021 | 1,021 | 300 | 1,021 |
| 2009-09-10 | 1,039 | 1,045 | 1,021 | 1,043 | 3,500 | 1,043 |
| 2009-09-09 | 1,037 | 1,048 | 1,020 | 1,048 | 3,700 | 1,048 |
| 2009-09-08 | 1,026 | 1,026 | 1,016 | 1,017 | 2,700 | 1,017 |
| 2009-09-07 | 1,064 | 1,064 | 1,006 | 1,006 | 3,700 | 1,006 |
| 2009-09-04 | 1,021 | 1,045 | 1,021 | 1,045 | 6,200 | 1,045 |
| 2009-09-03 | 993 | 1,003 | 992 | 1,000 | 1,300 | 1,000 |
| 2009-09-02 | 1,001 | 1,010 | 991 | 993 | 4,100 | 993 |
| 2009-09-01 | 1,029 | 1,029 | 999 | 999 | 2,100 | 999 |
| 2009-08-31 | 1,048 | 1,048 | 972 | 1,029 | 7,100 | 1,029 |
| 2009-08-28 | 1,045 | 1,050 | 1,021 | 1,040 | 5,000 | 1,040 |
| 2009-08-27 | 1,030 | 1,045 | 1,002 | 1,045 | 5,900 | 1,045 |
| 2009-08-26 | 1,076 | 1,076 | 1,030 | 1,040 | 9,000 | 1,040 |
| 2009-08-25 | 1,079 | 1,082 | 1,070 | 1,076 | 21,000 | 1,076 |
| 2009-08-24 | 1,070 | 1,077 | 1,016 | 1,070 | 15,700 | 1,070 |
| 2009-08-21 | 1,090 | 1,090 | 980 | 980 | 9,400 | 980 |
| 2009-08-20 | 960 | 1,012 | 960 | 1,012 | 14,100 | 1,012 |
| 2009-08-19 | 925 | 948 | 920 | 948 | 6,100 | 948 |
| 2009-08-18 | 888 | 905 | 888 | 905 | 1,900 | 905 |
| 2009-08-17 | 876 | 888 | 876 | 888 | 3,500 | 888 |
| 2009-08-14 | 855 | 866 | 855 | 866 | 400 | 866 |
| 2009-08-13 | 850 | 860 | 850 | 860 | 2,500 | 860 |
| 2009-08-12 | 850 | 868 | 850 | 868 | 800 | 868 |
| 2009-08-11 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2009-08-10 | 879 | 880 | 879 | 880 | 1,900 | 880 |
| 2009-08-07 | 875 | 888 | 875 | 888 | 1,000 | 888 |
| 2009-08-06 | 868 | 868 | 852 | 852 | 800 | 852 |
| 2009-08-05 | 870 | 870 | 870 | 870 | 2,400 | 870 |
| 2009-08-04 | 868 | 870 | 868 | 870 | 600 | 870 |
| 2009-08-03 | 850 | 865 | 850 | 865 | 400 | 865 |
| 2009-07-31 | 860 | 870 | 840 | 840 | 1,600 | 840 |
| 2009-07-30 | 833 | 833 | 832 | 832 | 400 | 832 |
| 2009-07-28 | 865 | 869 | 841 | 841 | 800 | 841 |
| 2009-07-27 | 871 | 871 | 865 | 865 | 700 | 865 |
| 2009-07-24 | 887 | 887 | 877 | 885 | 6,300 | 885 |
| 2009-07-23 | 867 | 882 | 867 | 880 | 5,400 | 880 |
| 2009-07-22 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2009-07-21 | 869 | 869 | 852 | 852 | 2,000 | 852 |
| 2009-07-17 | 858 | 865 | 858 | 865 | 1,200 | 865 |
| 2009-07-16 | 858 | 858 | 858 | 858 | 100 | 858 |
| 2009-07-15 | 850 | 857 | 842 | 857 | 1,800 | 857 |
| 2009-07-14 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2009-07-13 | 840 | 840 | 830 | 830 | 300 | 830 |
| 2009-07-10 | 849 | 855 | 845 | 845 | 1,900 | 845 |
| 2009-07-09 | 843 | 843 | 840 | 840 | 900 | 840 |
| 2009-07-08 | 848 | 848 | 842 | 842 | 300 | 842 |
| 2009-07-06 | 849 | 849 | 848 | 848 | 1,500 | 848 |
| 2009-07-03 | 822 | 850 | 818 | 850 | 1,000 | 850 |
| 2009-07-02 | 813 | 823 | 813 | 822 | 400 | 822 |
| 2009-07-01 | 831 | 831 | 810 | 815 | 1,900 | 815 |
| 2009-06-30 | 817 | 830 | 817 | 830 | 500 | 830 |
| 2009-06-29 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2009-06-26 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2009-06-25 | 835 | 835 | 835 | 835 | 2,200 | 835 |
| 2009-06-24 | 814 | 825 | 814 | 825 | 1,200 | 825 |
| 2009-06-23 | 811 | 812 | 810 | 810 | 500 | 810 |
| 2009-06-22 | 815 | 815 | 809 | 809 | 2,200 | 809 |
| 2009-06-19 | 792 | 810 | 791 | 810 | 1,000 | 810 |
| 2009-06-18 | 785 | 788 | 784 | 788 | 600 | 788 |
| 2009-06-17 | 795 | 795 | 783 | 785 | 1,300 | 785 |
| 2009-06-16 | 783 | 805 | 783 | 805 | 200 | 805 |
| 2009-06-15 | 810 | 810 | 805 | 805 | 800 | 805 |
| 2009-06-12 | 790 | 790 | 780 | 780 | 300 | 780 |
| 2009-06-11 | 792 | 792 | 790 | 790 | 900 | 790 |
| 2009-06-10 | 792 | 792 | 782 | 791 | 2,200 | 791 |
| 2009-06-09 | 796 | 804 | 795 | 804 | 1,500 | 804 |
| 2009-06-08 | 798 | 798 | 795 | 796 | 600 | 796 |
| 2009-06-05 | 798 | 798 | 798 | 798 | 1,600 | 798 |
| 2009-06-04 | 775 | 799 | 775 | 799 | 1,900 | 799 |
| 2009-06-03 | 774 | 774 | 771 | 773 | 800 | 773 |
| 2009-06-02 | 774 | 774 | 760 | 766 | 2,000 | 766 |
| 2009-06-01 | 778 | 779 | 770 | 779 | 2,700 | 779 |
| 2009-05-29 | 786 | 787 | 778 | 778 | 1,500 | 778 |
| 2009-05-28 | 790 | 800 | 790 | 791 | 3,100 | 791 |
| 2009-05-27 | 801 | 820 | 801 | 820 | 1,100 | 820 |
| 2009-05-26 | 825 | 825 | 785 | 800 | 4,500 | 800 |
| 2009-05-25 | 885 | 885 | 867 | 867 | 7,000 | 867 |
| 2009-05-22 | 886 | 888 | 882 | 887 | 3,800 | 887 |
| 2009-05-21 | 885 | 890 | 880 | 888 | 2,000 | 888 |
| 2009-05-20 | 890 | 890 | 878 | 881 | 2,900 | 881 |
| 2009-05-19 | 868 | 880 | 855 | 878 | 4,300 | 878 |
| 2009-05-18 | 832 | 900 | 832 | 870 | 7,300 | 870 |
| 2009-05-15 | 831 | 831 | 815 | 815 | 1,700 | 815 |
| 2009-05-14 | 810 | 829 | 808 | 824 | 1,500 | 824 |
| 2009-05-13 | 817 | 817 | 815 | 815 | 700 | 815 |
| 2009-05-12 | 815 | 816 | 815 | 815 | 600 | 815 |
| 2009-05-11 | 815 | 815 | 810 | 814 | 2,800 | 814 |
| 2009-05-08 | 804 | 810 | 803 | 810 | 2,200 | 810 |
| 2009-05-07 | 800 | 800 | 799 | 800 | 3,100 | 800 |
| 2009-05-01 | 789 | 795 | 789 | 795 | 1,500 | 795 |
| 2009-04-30 | 780 | 785 | 780 | 780 | 1,900 | 780 |
| 2009-04-28 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2009-04-27 | 766 | 774 | 765 | 774 | 1,700 | 774 |
| 2009-04-24 | 769 | 769 | 768 | 769 | 2,700 | 769 |
| 2009-04-23 | 760 | 780 | 760 | 780 | 1,200 | 780 |
| 2009-04-22 | 774 | 774 | 755 | 758 | 1,000 | 758 |
| 2009-04-21 | 757 | 757 | 751 | 751 | 600 | 751 |
| 2009-04-20 | 759 | 765 | 755 | 755 | 2,400 | 755 |
| 2009-04-17 | 759 | 759 | 759 | 759 | 1,100 | 759 |
| 2009-04-16 | 751 | 765 | 751 | 765 | 1,300 | 765 |
| 2009-04-15 | 744 | 760 | 744 | 760 | 1,300 | 760 |
| 2009-04-13 | 748 | 755 | 741 | 741 | 400 | 741 |
| 2009-04-10 | 757 | 757 | 750 | 750 | 1,800 | 750 |
| 2009-04-09 | 753 | 760 | 752 | 752 | 1,300 | 752 |
| 2009-04-08 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-04-07 | 750 | 750 | 745 | 745 | 500 | 745 |
| 2009-04-06 | 749 | 750 | 746 | 746 | 2,000 | 746 |
| 2009-04-03 | 745 | 749 | 745 | 749 | 900 | 749 |
| 2009-04-02 | 729 | 733 | 729 | 730 | 1,000 | 730 |
| 2009-04-01 | 730 | 730 | 730 | 730 | 700 | 730 |
| 2009-03-31 | 735 | 735 | 730 | 730 | 200 | 730 |
| 2009-03-30 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2009-03-27 | 718 | 720 | 718 | 720 | 1,100 | 720 |
| 2009-03-26 | 717 | 717 | 716 | 716 | 200 | 716 |
| 2009-03-25 | 740 | 740 | 720 | 720 | 2,500 | 720 |
| 2009-03-24 | 720 | 735 | 720 | 730 | 1,500 | 730 |
| 2009-03-23 | 720 | 720 | 717 | 717 | 2,300 | 717 |
| 2009-03-19 | 720 | 725 | 713 | 713 | 800 | 713 |
| 2009-03-18 | 725 | 725 | 721 | 721 | 700 | 721 |
| 2009-03-17 | 729 | 729 | 725 | 725 | 500 | 725 |
| 2009-03-16 | 729 | 729 | 729 | 729 | 800 | 729 |
| 2009-03-13 | 710 | 711 | 710 | 711 | 1,500 | 711 |
| 2009-03-12 | 715 | 720 | 715 | 720 | 300 | 720 |
| 2009-03-11 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2009-03-10 | 746 | 746 | 744 | 744 | 2,800 | 744 |
| 2009-03-09 | 729 | 739 | 728 | 739 | 1,800 | 739 |
| 2009-03-06 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-03-05 | 730 | 730 | 720 | 720 | 2,900 | 720 |
| 2009-03-04 | 693 | 710 | 688 | 710 | 1,000 | 710 |
| 2009-03-03 | 690 | 691 | 690 | 691 | 1,200 | 691 |
| 2009-03-02 | 680 | 690 | 680 | 690 | 200 | 690 |
| 2009-02-27 | 688 | 688 | 678 | 678 | 700 | 678 |
| 2009-02-26 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2009-02-25 | 700 | 700 | 700 | 700 | 8,600 | 700 |
| 2009-02-24 | 690 | 710 | 682 | 700 | 3,800 | 700 |
| 2009-02-23 | 675 | 681 | 675 | 681 | 200 | 681 |
| 2009-02-20 | 704 | 704 | 677 | 680 | 5,200 | 680 |
| 2009-02-19 | 682 | 694 | 678 | 694 | 800 | 694 |
| 2009-02-18 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2009-02-17 | 676 | 676 | 676 | 676 | 400 | 676 |
| 2009-02-16 | 700 | 700 | 695 | 695 | 1,100 | 695 |
| 2009-02-13 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2009-02-10 | 699 | 699 | 699 | 699 | 1,800 | 699 |
| 2009-02-09 | 699 | 700 | 692 | 700 | 1,500 | 700 |
| 2009-02-06 | 688 | 693 | 688 | 688 | 600 | 688 |
| 2009-02-05 | 679 | 679 | 670 | 670 | 2,700 | 670 |
| 2009-02-04 | 670 | 688 | 668 | 688 | 1,500 | 688 |
| 2009-02-03 | 686 | 686 | 676 | 676 | 800 | 676 |
| 2009-02-02 | 691 | 691 | 686 | 686 | 200 | 686 |
| 2009-01-30 | 685 | 695 | 652 | 661 | 2,000 | 661 |
| 2009-01-29 | 675 | 680 | 675 | 676 | 1,100 | 676 |
| 2009-01-28 | 694 | 695 | 694 | 695 | 600 | 695 |
| 2009-01-27 | 700 | 700 | 691 | 695 | 400 | 695 |
| 2009-01-26 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2009-01-23 | 717 | 717 | 717 | 717 | 2,400 | 717 |
| 2009-01-22 | 715 | 727 | 715 | 727 | 2,200 | 727 |
| 2009-01-21 | 714 | 714 | 710 | 710 | 600 | 710 |
| 2009-01-20 | 714 | 724 | 714 | 724 | 2,600 | 724 |
| 2009-01-19 | 712 | 723 | 712 | 723 | 900 | 723 |
| 2009-01-16 | 708 | 712 | 708 | 712 | 200 | 712 |
| 2009-01-15 | 713 | 713 | 713 | 713 | 800 | 713 |
| 2009-01-14 | 711 | 711 | 703 | 703 | 400 | 703 |
| 2009-01-13 | 718 | 718 | 710 | 710 | 2,200 | 710 |
| 2009-01-09 | 716 | 730 | 716 | 730 | 1,200 | 730 |
| 2009-01-08 | 716 | 720 | 710 | 710 | 1,400 | 710 |
| 2009-01-07 | 715 | 720 | 715 | 715 | 300 | 715 |
| 2009-01-06 | 725 | 725 | 725 | 725 | 700 | 725 |
| 2009-01-05 | 725 | 725 | 725 | 725 | 1,800 | 725 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
