4465 (株)ニイタカの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	900	900	900	900	200	900
2010-12-29	895	900	894	900	900	900
2010-12-28	895	900	893	900	500	900
2010-12-27	900	900	892	899	500	899
2010-12-24	898	900	894	900	6,600	900
2010-12-22	918	928	918	928	2,800	928
2010-12-21	910	918	910	915	1,000	915
2010-12-20	901	908	901	903	2,800	903
2010-12-17	897	900	897	900	600	900
2010-12-16	892	900	891	891	1,100	891
2010-12-15	895	896	894	896	3,100	896
2010-12-14	895	895	890	895	1,800	895
2010-12-13	910	910	900	900	1,400	900
2010-12-10	925	925	920	920	5,500	920
2010-12-09	899	900	896	896	1,700	896
2010-12-08	892	896	892	896	500	896
2010-12-07	891	891	891	891	400	891
2010-12-06	894	894	884	889	1,800	889
2010-12-03	880	880	875	879	800	879
2010-12-02	894	894	880	880	900	880
2010-12-01	895	895	881	881	1,900	881
2010-11-30	880	895	880	895	1,400	895
2010-11-29	882	885	880	880	1,700	880
2010-11-26	866	900	866	900	5,200	900
2010-11-25	918	920	917	920	7,200	920
2010-11-24	920	921	920	921	3,100	921
2010-11-22	917	930	917	922	3,500	922
2010-11-19	915	917	915	917	1,100	917
2010-11-18	913	916	912	916	900	916
2010-11-17	917	917	911	911	1,700	911
2010-11-16	915	916	915	916	1,100	916
2010-11-15	919	919	917	918	1,100	918
2010-11-12	918	920	918	920	500	920
2010-11-11	920	920	919	919	900	919
2010-11-10	910	922	910	920	2,500	920
2010-11-09	922	923	920	923	1,600	923
2010-11-08	922	922	920	922	900	922
2010-11-05	922	922	920	922	2,900	922
2010-11-04	926	926	923	923	900	923
2010-11-02	925	925	924	924	700	924
2010-11-01	925	925	925	925	700	925
2010-10-29	920	925	920	924	800	924
2010-10-28	914	915	914	915	200	915
2010-10-27	907	910	907	910	2,200	910
2010-10-26	911	915	910	915	1,000	915
2010-10-25	933	933	910	918	3,400	918
2010-10-22	925	933	925	933	1,300	933
2010-10-20	925	932	918	932	1,700	932
2010-10-19	930	930	923	923	2,100	923
2010-10-18	945	945	938	938	900	938
2010-10-15	950	950	950	950	800	950
2010-10-14	950	950	950	950	300	950
2010-10-13	950	950	950	950	400	950
2010-10-12	940	958	940	958	3,000	958
2010-10-08	953	962	952	962	900	962
2010-10-07	948	953	948	953	200	953
2010-10-06	942	942	942	942	100	942
2010-10-05	947	947	942	942	2,200	942
2010-10-04	967	967	962	962	1,300	962
2010-10-01	971	971	966	966	1,400	966
2010-09-30	961	971	961	971	1,500	971
2010-09-29	972	972	952	967	1,500	967
2010-09-28	967	972	967	972	800	972
2010-09-27	969	969	928	968	1,000	968
2010-09-24	971	971	971	971	6,600	971
2010-09-22	954	968	954	956	1,900	956
2010-09-21	950	950	943	947	3,400	947
2010-09-17	934	935	933	935	3,100	935
2010-09-16	933	933	930	933	900	933
2010-09-15	934	934	920	933	1,200	933
2010-09-14	930	930	930	930	100	930
2010-09-13	915	920	915	920	300	920
2010-09-10	927	927	916	916	2,800	916
2010-09-09	925	925	915	918	1,500	918
2010-09-08	925	925	900	920	1,200	920
2010-09-07	900	911	900	911	1,800	911
2010-09-06	910	910	895	900	3,000	900
2010-09-03	895	899	895	899	1,100	899
2010-09-02	900	900	892	892	200	892
2010-09-01	898	900	896	900	1,100	900
2010-08-31	890	896	890	896	500	896
2010-08-30	890	894	887	894	800	894
2010-08-27	889	890	889	890	300	890
2010-08-26	885	890	885	890	500	890
2010-08-25	892	892	886	886	2,600	886
2010-08-24	888	893	885	893	1,800	893
2010-08-23	890	890	880	890	500	890
2010-08-20	884	884	880	880	2,000	880
2010-08-19	877	877	868	874	800	874
2010-08-18	878	878	855	860	700	860
2010-08-17	854	854	854	854	500	854
2010-08-16	886	886	854	854	1,300	854
2010-08-13	852	869	852	856	1,400	856
2010-08-12	867	867	867	867	100	867
2010-08-10	900	900	852	865	3,300	865
2010-08-09	890	890	880	890	500	890
2010-08-06	878	878	878	878	100	878
2010-08-05	890	890	879	879	1,600	879
2010-08-04	870	880	869	880	500	880
2010-08-03	870	870	870	870	200	870
2010-08-02	872	872	872	872	1,500	872
2010-07-30	872	872	872	872	200	872
2010-07-29	857	860	856	857	900	857
2010-07-28	855	877	855	857	1,100	857
2010-07-27	855	856	850	855	900	855
2010-07-26	876	876	858	858	1,900	858
2010-07-23	896	900	896	900	6,400	900
2010-07-22	885	910	885	910	2,200	910
2010-07-21	869	880	869	880	2,900	880
2010-07-20	873	873	859	863	2,000	863
2010-07-16	860	860	858	858	2,500	858
2010-07-15	870	870	866	867	1,200	867
2010-07-14	866	868	865	868	1,500	868
2010-07-12	870	870	860	860	3,300	860
2010-07-09	865	885	865	885	1,000	885
2010-07-08	865	865	865	865	800	865
2010-07-07	855	865	855	861	5,800	861
2010-07-06	888	890	885	885	600	885
2010-07-05	900	900	887	887	2,200	887
2010-07-02	895	900	895	900	2,100	900
2010-07-01	888	894	888	890	700	890
2010-06-30	890	890	885	885	900	885
2010-06-28	888	890	885	885	800	885
2010-06-25	894	894	890	890	2,900	890
2010-06-24	893	895	890	895	1,800	895
2010-06-23	891	893	891	893	1,700	893
2010-06-22	891	895	891	895	900	895
2010-06-21	890	891	890	891	2,100	891
2010-06-18	881	889	881	889	1,500	889
2010-06-17	890	905	890	896	2,800	896
2010-06-16	919	919	888	900	2,400	900
2010-06-15	900	904	900	904	500	904
2010-06-14	880	894	880	894	2,000	894
2010-06-11	903	903	888	898	400	898
2010-06-10	902	902	899	899	1,700	899
2010-06-09	886	888	886	888	400	888
2010-06-08	888	888	886	886	900	886
2010-06-07	871	872	871	872	2,200	872
2010-06-04	908	912	881	892	2,900	892
2010-06-03	920	920	905	907	900	907
2010-06-02	905	905	905	905	400	905
2010-06-01	897	905	897	900	1,600	900
2010-05-31	888	888	883	883	1,800	883
2010-05-28	882	891	882	888	1,600	888
2010-05-27	922	922	885	893	2,600	893
2010-05-26	941	960	941	944	3,500	944
2010-05-25	989	989	940	940	4,600	940
2010-05-24	986	990	985	990	2,400	990
2010-05-21	981	994	979	980	2,300	980
2010-05-20	996	998	987	987	2,300	987
2010-05-19	997	997	983	996	1,000	996
2010-05-18	992	997	980	997	3,700	997
2010-05-17	1,005	1,005	997	997	1,500	997
2010-05-14	1,001	1,005	998	998	1,800	998
2010-05-13	1,000	1,003	1,000	1,001	900	1,001
2010-05-12	1,006	1,006	1,006	1,006	100	1,006
2010-05-11	1,008	1,008	1,000	1,007	2,400	1,007
2010-05-10	1,004	1,005	1,000	1,004	2,500	1,004
2010-05-07	995	1,009	981	999	6,900	999
2010-05-06	1,009	1,009	1,003	1,003	3,100	1,003
2010-04-30	1,005	1,009	996	1,009	4,900	1,009
2010-04-28	1,003	1,009	999	1,005	2,200	1,005
2010-04-27	997	1,006	997	1,006	1,600	1,006
2010-04-26	990	999	990	997	2,300	997
2010-04-23	981	998	981	988	4,300	988
2010-04-22	997	1,004	997	1,000	800	1,000
2010-04-21	1,008	1,008	988	991	3,300	991
2010-04-20	1,008	1,008	990	993	4,100	993
2010-04-19	996	998	994	998	1,300	998
2010-04-16	1,009	1,009	998	999	1,800	999
2010-04-15	999	1,005	999	1,005	4,000	1,005
2010-04-14	997	999	995	999	2,100	999
2010-04-13	995	996	991	993	1,800	993
2010-04-12	980	990	980	990	2,700	990
2010-04-09	975	980	975	980	1,900	980
2010-04-08	975	975	971	975	4,100	975
2010-04-07	965	970	965	970	1,200	970
2010-04-06	961	961	958	961	3,400	961
2010-04-05	966	967	963	963	7,200	963
2010-04-02	970	970	966	970	6,800	970
2010-04-01	966	972	964	970	12,300	970
2010-03-31	968	975	960	960	6,000	960
2010-03-30	974	975	966	968	3,200	968
2010-03-29	936	977	936	974	5,400	974
2010-03-26	933	934	931	934	2,200	934
2010-03-25	908	929	904	929	6,900	929
2010-03-24	905	914	904	914	3,800	914
2010-03-23	895	909	895	909	6,900	909
2010-03-19	895	897	894	894	3,600	894
2010-03-18	892	897	892	897	4,000	897
2010-03-17	900	900	890	892	3,400	892
2010-03-16	896	900	895	899	1,900	899
2010-03-15	900	903	895	896	2,700	896
2010-03-12	895	899	895	899	1,100	899
2010-03-11	892	892	892	892	100	892
2010-03-10	902	902	893	893	4,500	893
2010-03-09	899	899	898	899	1,600	899
2010-03-08	899	899	899	899	500	899
2010-03-05	902	902	899	899	2,500	899
2010-03-04	895	902	894	902	1,700	902
2010-03-03	895	895	895	895	1,500	895
2010-03-02	894	895	894	895	300	895
2010-03-01	890	895	890	890	900	890
2010-02-26	907	907	890	890	2,000	890
2010-02-25	919	919	906	910	7,900	910
2010-02-24	904	905	900	905	2,000	905
2010-02-23	918	918	905	905	900	905
2010-02-22	923	923	919	919	2,100	919
2010-02-19	926	926	922	922	1,300	922
2010-02-18	918	920	914	920	1,600	920
2010-02-17	917	917	907	914	500	914
2010-02-16	906	910	899	910	900	910
2010-02-15	894	902	894	894	1,700	894
2010-02-12	896	897	892	892	500	892
2010-02-10	927	927	892	900	2,300	900
2010-02-09	921	928	907	928	2,800	928
2010-02-08	928	930	928	930	400	930
2010-02-05	930	930	925	925	1,600	925
2010-02-04	925	930	924	924	1,300	924
2010-02-03	923	923	918	923	900	923
2010-02-02	916	918	916	918	300	918
2010-02-01	911	911	902	910	1,500	910
2010-01-29	910	910	910	910	500	910
2010-01-28	912	912	910	910	500	910
2010-01-27	912	912	910	912	1,200	912
2010-01-26	923	924	923	923	900	923
2010-01-25	933	938	925	938	2,500	938
2010-01-22	936	939	934	939	1,300	939
2010-01-21	935	940	935	939	1,700	939
2010-01-20	957	957	930	930	2,800	930
2010-01-19	928	929	926	929	800	929
2010-01-18	926	928	926	928	1,000	928
2010-01-15	910	926	910	926	2,400	926
2010-01-14	911	912	910	912	900	912
2010-01-13	919	919	911	911	2,300	911
2010-01-12	925	925	919	919	3,100	919
2010-01-08	925	929	925	929	400	929
2010-01-07	928	929	920	920	1,700	920
2010-01-06	951	951	927	927	1,800	927
2010-01-05	924	930	924	928	1,900	928
2010-01-04	922	930	922	926	1,300	926

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 [2010年度]

4465 (株)ニイタカの時系列データ [2010年度]