4465 (株)ニイタカの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	911	915	905	915	2,100	915
2012-12-27	911	919	911	919	200	919
2012-12-26	910	919	909	919	800	919
2012-12-25	911	911	901	911	4,400	911
2012-12-21	906	914	904	911	2,500	911
2012-12-20	904	910	904	905	4,100	905
2012-12-19	900	902	899	902	1,600	902
2012-12-18	898	898	895	895	2,300	895
2012-12-17	900	900	898	898	800	898
2012-12-14	899	899	891	893	1,500	893
2012-12-13	900	902	899	900	1,400	900
2012-12-12	909	909	900	900	4,700	900
2012-12-11	910	915	909	915	800	915
2012-12-10	920	920	909	909	7,000	909
2012-12-07	918	921	916	921	2,900	921
2012-12-06	913	918	913	918	500	918
2012-12-05	915	915	911	911	2,400	911
2012-12-04	916	917	914	915	1,700	915
2012-12-03	914	914	910	910	1,700	910
2012-11-30	906	914	905	914	2,700	914
2012-11-29	908	910	905	907	3,700	907
2012-11-28	910	910	905	908	5,200	908
2012-11-27	926	936	926	936	5,900	936
2012-11-26	933	938	932	936	2,900	936
2012-11-22	938	939	937	939	5,800	939
2012-11-21	934	937	933	937	2,500	937
2012-11-20	933	935	933	933	2,900	933
2012-11-19	938	938	933	933	1,800	933
2012-11-16	935	938	931	935	3,000	935
2012-11-15	937	937	936	936	1,000	936
2012-11-14	936	936	936	936	100	936
2012-11-13	937	938	935	938	700	938
2012-11-12	938	938	937	937	1,300	937
2012-11-09	937	937	937	937	400	937
2012-11-08	933	934	933	934	500	934
2012-11-07	933	937	930	936	1,400	936
2012-11-06	937	940	937	939	400	939
2012-11-05	940	940	936	940	2,800	940
2012-11-02	940	941	940	940	1,400	940
2012-11-01	940	941	939	939	1,100	939
2012-10-31	938	940	938	940	1,600	940
2012-10-30	939	939	938	938	500	938
2012-10-29	940	940	939	939	2,700	939
2012-10-26	939	940	938	940	300	940
2012-10-25	939	940	939	940	2,700	940
2012-10-24	933	938	933	938	800	938
2012-10-23	930	936	930	936	600	936
2012-10-22	938	938	930	930	3,100	930
2012-10-19	937	938	937	938	700	938
2012-10-18	931	937	923	932	900	932
2012-10-17	937	937	931	931	200	931
2012-10-16	930	930	919	919	2,300	919
2012-10-15	941	941	941	941	1,000	941
2012-10-12	940	940	925	939	1,800	939
2012-10-11	936	940	936	940	1,100	940
2012-10-10	934	936	934	936	3,100	936
2012-10-09	933	933	932	933	1,000	933
2012-10-05	933	933	931	932	2,400	932
2012-10-04	929	930	929	930	900	930
2012-10-03	932	932	927	929	700	929
2012-10-02	932	932	932	932	300	932
2012-10-01	933	933	933	933	1,100	933
2012-09-28	932	933	932	933	200	933
2012-09-27	925	930	925	930	300	930
2012-09-26	929	930	915	930	1,100	930
2012-09-25	920	925	920	925	9,100	925
2012-09-24	932	934	930	934	5,300	934
2012-09-21	932	933	931	933	1,300	933
2012-09-20	933	934	932	934	5,200	934
2012-09-19	930	934	929	934	1,100	934
2012-09-18	920	930	919	927	2,100	927
2012-09-14	924	924	921	921	200	921
2012-09-13	920	924	920	924	300	924
2012-09-12	923	923	919	919	300	919
2012-09-11	917	917	917	917	1,200	917
2012-09-10	929	929	918	920	1,700	920
2012-09-07	927	929	925	929	700	929
2012-09-06	919	924	919	923	400	923
2012-09-05	919	919	919	919	1,000	919
2012-09-04	914	914	914	914	400	914
2012-09-03	914	914	914	914	300	914
2012-08-31	917	918	908	908	1,600	908
2012-08-30	918	919	918	919	300	919
2012-08-29	917	917	917	917	100	917
2012-08-28	912	912	912	912	100	912
2012-08-27	907	907	907	907	200	907
2012-08-24	920	920	907	907	3,200	907
2012-08-23	919	920	910	910	1,200	910
2012-08-22	920	920	904	904	1,000	904
2012-08-21	920	920	920	920	100	920
2012-08-20	925	925	915	915	3,200	915
2012-08-17	920	925	920	924	900	924
2012-08-16	925	925	920	925	700	925
2012-08-15	925	925	925	925	800	925
2012-08-14	924	924	920	920	400	920
2012-08-13	915	915	914	915	3,500	915
2012-08-10	936	936	936	936	1,500	936
2012-08-09	936	936	936	936	500	936
2012-08-08	936	936	935	935	300	935
2012-08-07	942	942	935	935	200	935
2012-08-06	944	944	942	942	1,500	942
2012-08-03	934	935	934	935	1,100	935
2012-08-02	935	935	932	933	1,000	933
2012-08-01	930	932	930	932	500	932
2012-07-31	930	930	930	930	200	930
2012-07-30	919	919	911	915	300	915
2012-07-27	920	920	920	920	100	920
2012-07-26	920	920	919	920	400	920
2012-07-25	950	950	920	920	5,800	920
2012-07-24	920	945	920	938	1,700	938
2012-07-23	920	926	920	920	1,200	920
2012-07-20	907	907	907	907	1,600	907
2012-07-19	910	910	900	900	2,000	900
2012-07-18	921	921	910	910	1,100	910
2012-07-17	925	925	921	925	2,200	925
2012-07-13	925	925	925	925	1,000	925
2012-07-12	930	930	930	930	100	930
2012-07-11	930	941	930	941	300	941
2012-07-10	942	942	930	930	1,200	930
2012-07-09	930	930	928	928	400	928
2012-07-05	935	935	930	930	1,100	930
2012-07-04	926	931	926	931	500	931
2012-07-03	921	921	921	921	200	921
2012-07-02	932	932	924	928	900	928
2012-06-29	918	934	918	934	300	934
2012-06-28	910	917	910	917	300	917
2012-06-27	921	925	921	925	300	925
2012-06-26	936	936	911	935	300	935
2012-06-25	930	951	928	944	2,800	944
2012-06-22	909	910	909	909	800	909
2012-06-21	905	905	897	905	600	905
2012-06-20	902	902	900	900	1,900	900
2012-06-19	899	899	890	899	700	899
2012-06-18	897	899	897	899	1,000	899
2012-06-15	897	897	885	890	900	890
2012-06-14	885	897	883	897	400	897
2012-06-13	884	884	884	884	200	884
2012-06-12	876	883	872	883	500	883
2012-06-11	880	884	875	876	1,900	876
2012-06-08	886	886	880	880	2,400	880
2012-06-07	895	896	886	886	800	886
2012-06-06	890	890	885	885	300	885
2012-06-05	897	897	890	890	1,500	890
2012-06-04	892	895	887	895	900	895
2012-06-01	887	892	887	892	500	892
2012-05-31	888	888	887	887	200	887
2012-05-30	882	882	882	882	200	882
2012-05-29	881	900	876	884	3,400	884
2012-05-28	927	929	902	929	3,900	929
2012-05-25	939	939	929	931	4,000	931
2012-05-24	933	938	932	938	1,200	938
2012-05-23	933	933	932	932	800	932
2012-05-22	934	936	933	936	300	936
2012-05-21	942	942	932	932	1,600	932
2012-05-18	925	930	925	930	700	930
2012-05-17	933	933	920	920	200	920
2012-05-16	925	940	915	940	1,400	940
2012-05-15	936	936	925	925	1,400	925
2012-05-14	943	943	936	936	2,100	936
2012-05-11	944	944	942	942	800	942
2012-05-10	950	950	945	945	1,500	945
2012-05-09	946	947	945	947	900	947
2012-05-08	948	950	947	950	600	950
2012-05-07	950	950	944	944	3,400	944
2012-05-02	948	960	946	960	2,000	960
2012-05-01	950	950	949	949	2,400	949
2012-04-27	950	950	947	950	1,500	950
2012-04-26	950	950	949	950	2,600	950
2012-04-25	950	950	946	948	3,200	948
2012-04-24	948	950	944	950	2,600	950
2012-04-23	950	950	949	950	1,000	950
2012-04-20	950	950	945	950	1,800	950
2012-04-19	944	949	944	948	1,400	948
2012-04-18	948	949	948	949	1,400	949
2012-04-17	945	950	945	949	1,900	949
2012-04-16	950	950	949	950	2,100	950
2012-04-13	960	960	951	960	900	960
2012-04-12	948	950	948	950	400	950
2012-04-11	950	950	948	948	1,200	948
2012-04-10	970	970	960	960	2,000	960
2012-04-09	965	968	964	968	800	968
2012-04-06	969	969	964	965	600	965
2012-04-05	970	970	963	968	2,100	968
2012-04-04	974	974	966	970	900	970
2012-04-03	970	973	963	963	1,500	963
2012-04-02	985	985	962	970	3,500	970
2012-03-30	940	991	933	991	4,100	991
2012-03-29	925	940	919	940	1,700	940
2012-03-28	915	940	915	918	4,000	918
2012-03-27	910	912	905	905	1,300	905
2012-03-26	908	908	908	908	1,100	908
2012-03-23	921	921	921	921	1,900	921
2012-03-22	918	924	915	924	1,900	924
2012-03-21	920	920	918	918	3,100	918
2012-03-19	911	916	911	916	600	916
2012-03-16	907	911	906	907	500	907
2012-03-15	912	912	906	906	1,200	906
2012-03-14	919	919	898	898	1,700	898
2012-03-13	914	917	902	906	3,300	906
2012-03-12	920	926	911	926	2,700	926
2012-03-09	907	916	907	908	1,300	908
2012-03-08	909	910	909	910	300	910
2012-03-07	911	911	908	910	700	910
2012-03-06	911	911	911	911	200	911
2012-03-05	922	922	911	911	2,300	911
2012-03-02	903	907	897	907	1,900	907
2012-03-01	897	903	897	903	600	903
2012-02-29	891	904	891	896	4,000	896
2012-02-28	892	904	892	904	3,500	904
2012-02-27	925	925	910	920	2,300	920
2012-02-24	940	940	925	925	7,100	925
2012-02-23	907	918	905	916	2,900	916
2012-02-22	902	905	901	905	800	905
2012-02-21	899	902	899	902	500	902
2012-02-20	875	898	875	891	5,400	891
2012-02-17	895	905	894	905	1,300	905
2012-02-16	898	898	888	891	300	891
2012-02-15	876	900	871	900	1,500	900
2012-02-14	872	872	872	872	500	872
2012-02-13	872	872	872	872	600	872
2012-02-10	872	880	872	872	1,800	872
2012-02-09	874	880	874	880	700	880
2012-02-08	874	877	874	877	600	877
2012-02-07	867	874	867	874	900	874
2012-02-06	872	872	867	872	1,700	872
2012-02-03	868	873	863	873	600	873
2012-02-02	863	867	858	858	600	858
2012-02-01	867	870	860	860	2,000	860
2012-01-31	867	867	867	867	400	867
2012-01-30	862	863	862	863	400	863
2012-01-27	862	862	862	862	100	862
2012-01-26	861	862	861	862	300	862
2012-01-25	863	863	863	863	2,100	863
2012-01-24	858	859	852	859	1,400	859
2012-01-23	848	854	848	854	700	854
2012-01-20	848	848	847	848	2,000	848
2012-01-19	859	859	840	855	1,800	855
2012-01-18	856	856	844	844	3,100	844
2012-01-17	860	860	858	858	600	858
2012-01-16	857	857	857	857	700	857
2012-01-13	856	861	856	856	700	856
2012-01-11	850	866	849	852	2,000	852
2012-01-10	862	862	856	856	3,500	856
2012-01-06	869	870	860	869	1,400	869
2012-01-05	871	871	860	860	3,800	860
2012-01-04	871	874	870	871	1,200	871

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 [2012年度]

4465 (株)ニイタカの時系列データ [2012年度]