4465 (株)ニイタカ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0951,1001,0931,1002,0001,100
2014-12-291,1001,1001,0911,0913,0001,091
2014-12-261,0941,0951,0911,0951,3001,095
2014-12-251,0891,0891,0801,0803,2001,080
2014-12-241,0851,0881,0821,0873,9001,087
2014-12-221,0851,0851,0831,0841,9001,084
2014-12-191,0791,0881,0781,0842,9001,084
2014-12-181,0851,0851,0811,0816001,081
2014-12-171,0851,0861,0801,0801,6001,080
2014-12-161,0881,0881,0801,0801,3001,080
2014-12-151,0891,0891,0801,0883,1001,088
2014-12-121,0841,0881,0841,0886001,088
2014-12-111,0851,0881,0801,0842,8001,084
2014-12-101,1051,1051,0811,0868,1001,086
2014-12-091,0961,0971,0931,0972,8001,097
2014-12-081,0991,0991,0921,0965,3001,096
2014-12-051,0991,0991,0941,0991,9001,099
2014-12-041,0981,0981,0921,0963,7001,096
2014-12-031,0961,0991,0951,0963,1001,096
2014-12-021,0961,1001,0951,0952,5001,095
2014-12-011,0951,1001,0951,0963,6001,096
2014-11-281,0981,0991,0951,0953,3001,095
2014-11-271,1041,1051,0981,0983,9001,098
2014-11-261,0981,1051,0901,10417,8001,104
2014-11-251,1331,1591,1331,15915,9001,159
2014-11-211,1271,1361,1261,1364,4001,136
2014-11-201,1341,1381,1261,1277,2001,127
2014-11-191,1341,1391,1321,1374,9001,137
2014-11-181,1391,1391,1331,1332,8001,133
2014-11-171,1281,1401,1251,1396,9001,139
2014-11-141,1231,1291,1231,1283,4001,128
2014-11-131,1231,1281,1201,1283,5001,128
2014-11-121,1201,1241,1201,1233,2001,123
2014-11-111,1181,1201,1161,1202,5001,120
2014-11-101,1181,1191,1111,1184,9001,118
2014-11-071,1151,1181,1141,1183,9001,118
2014-11-061,1121,1141,1101,1103,9001,110
2014-11-051,1131,1131,1071,1135,9001,113
2014-11-041,1141,1151,1121,1136,6001,113
2014-10-311,1101,1141,1101,1122,3001,112
2014-10-301,1141,1141,1111,1134,0001,113
2014-10-291,1121,1181,1091,1142,3001,114
2014-10-281,1081,1121,1081,1122,1001,112
2014-10-271,1101,1131,1071,1123,0001,112
2014-10-241,1101,1101,1001,1072,8001,107
2014-10-231,1051,1091,1051,1083001,108
2014-10-221,1081,1091,1001,1007001,100
2014-10-211,1091,1091,1011,1011,1001,101
2014-10-201,1041,1111,1001,1093,4001,109
2014-10-171,0991,0991,0861,0922,0001,092
2014-10-161,1071,1071,0921,0922,7001,092
2014-10-151,1001,1031,0961,1031,5001,103
2014-10-141,1051,1131,0991,0993,4001,099
2014-10-101,1121,1161,1061,1062,6001,106
2014-10-091,1081,1131,1061,1122,4001,112
2014-10-081,1091,1111,1071,1077001,107
2014-10-071,1081,1101,1081,1091,2001,109
2014-10-061,1081,1121,1061,1125,6001,112
2014-10-031,1081,1101,1051,1052,3001,105
2014-10-021,1031,1031,0981,0992,1001,099
2014-10-011,1001,1051,1001,1053,8001,105
2014-09-301,1001,1051,1001,1025,8001,102
2014-09-291,1051,1051,1001,1056,7001,105
2014-09-261,0951,1071,0951,1073,0001,107
2014-09-251,0951,0951,0901,0958,0001,095
2014-09-241,0941,0941,0901,0944,9001,094
2014-09-221,0951,0951,0921,0923,8001,092
2014-09-191,0951,0951,0901,0944,1001,094
2014-09-181,0911,0941,0901,0901,8001,090
2014-09-171,0901,0951,0901,0902,4001,090
2014-09-161,0951,0951,0901,0901,5001,090
2014-09-121,0941,0951,0901,0951,6001,095
2014-09-111,0991,1001,0951,0952,4001,095
2014-09-101,1061,1061,0951,1002,8001,100
2014-09-091,1081,1091,0951,0982,6001,098
2014-09-081,1061,1061,1001,1011,2001,101
2014-09-051,1001,1041,1001,1043,0001,104
2014-09-041,1041,1051,1001,1002,9001,100
2014-09-031,1011,1031,1001,1002,3001,100
2014-09-021,1051,1051,1001,1013,7001,101
2014-09-011,1001,1061,0941,1006,7001,100
2014-08-291,0941,0941,0811,0921,0001,092
2014-08-281,0751,0801,0751,0802,2001,080
2014-08-271,0891,0911,0851,0853,9001,085
2014-08-261,0951,0951,0861,0865,0001,086
2014-08-251,0851,0901,0841,0883,1001,088
2014-08-221,0841,0891,0841,0891,7001,089
2014-08-211,0831,0901,0821,0905001,090
2014-08-201,0871,0891,0801,0802,8001,080
2014-08-191,0891,0891,0801,0832,7001,083
2014-08-181,0861,0891,0801,0801,4001,080
2014-08-151,0821,0861,0821,0861,0001,086
2014-08-141,0921,0921,0811,0811,1001,081
2014-08-131,0921,0921,0811,0909001,090
2014-08-121,0881,0881,0731,0812,6001,081
2014-08-111,0891,0891,0781,0832,2001,083
2014-08-081,0891,0891,0701,0782,1001,078
2014-08-071,0861,0941,0721,0723,3001,072
2014-08-061,0811,0871,0801,0802,2001,080
2014-08-051,0731,0841,0721,0813,1001,081
2014-08-041,0681,0771,0681,0731,5001,073
2014-08-011,0681,0681,0631,0682,6001,068
2014-07-311,0701,0701,0681,0681,4001,068
2014-07-301,0271,0651,0271,06114,9001,061
2014-07-291,0891,0891,0871,0871,5001,087
2014-07-281,0911,0941,0861,0861,9001,086
2014-07-251,0941,0941,0851,0855,6001,085
2014-07-241,0761,0871,0731,0873,5001,087
2014-07-231,0801,0801,0721,0783,0001,078
2014-07-221,0731,0801,0731,0783,6001,078
2014-07-181,0801,0811,0701,0771,7001,077
2014-07-171,0851,0851,0661,0701,8001,070
2014-07-161,0701,0801,0701,0721,2001,072
2014-07-151,0981,0981,0691,0742,9001,074
2014-07-141,0651,0691,0651,0698001,069
2014-07-111,0601,0651,0581,0652,1001,065
2014-07-101,0901,0901,0641,0649,2001,064
2014-07-091,0711,0871,0701,0878,2001,087
2014-07-081,0651,0701,0621,0652,2001,065
2014-07-071,0651,0741,0651,0664,0001,066
2014-07-041,0691,0691,0631,0692,1001,069
2014-07-031,0641,0641,0611,0611,9001,061
2014-07-021,0601,0651,0591,0623,8001,062
2014-07-011,0571,0591,0571,0571,9001,057
2014-06-301,0551,0561,0551,0561,1001,056
2014-06-271,0511,0551,0511,0556001,055
2014-06-261,0511,0551,0511,0545001,054
2014-06-251,0551,0551,0441,0472,0001,047
2014-06-241,0521,0521,0401,0463,1001,046
2014-06-231,0471,0531,0461,0511,6001,051
2014-06-201,0521,0541,0471,0472,0001,047
2014-06-191,0521,0521,0461,0511,5001,051
2014-06-181,0441,0531,0441,0539001,053
2014-06-171,0401,0531,0401,0422,7001,042
2014-06-161,0581,0581,0461,0472,1001,047
2014-06-131,0521,0571,0511,0579001,057
2014-06-121,0531,0571,0531,0531,2001,053
2014-06-111,0561,0561,0531,0536001,053
2014-06-101,0541,0551,0501,0551,6001,055
2014-06-091,0521,0531,0501,0532,2001,053
2014-06-061,0521,0521,0501,0508001,050
2014-06-051,0491,0511,0491,0493,2001,049
2014-06-041,0401,0481,0401,0481,4001,048
2014-06-031,0391,0441,0371,0402,0001,040
2014-06-021,0421,0421,0361,0362,4001,036
2014-05-301,0321,0361,0321,0321,4001,032
2014-05-291,0331,0351,0301,0323,1001,032
2014-05-281,0171,0401,0171,0337,7001,033
2014-05-271,0771,0781,0671,0759,8001,075
2014-05-261,0651,0761,0651,0747,0001,074
2014-05-231,0701,0731,0601,0657,5001,065
2014-05-221,0651,0731,0601,0714,9001,071
2014-05-211,0601,0711,0601,0704,4001,070
2014-05-201,0641,0651,0601,0604,2001,060
2014-05-191,0631,0651,0611,0652,9001,065
2014-05-161,0621,0631,0561,0633,3001,063
2014-05-151,0501,0631,0501,0624,5001,062
2014-05-141,0651,0651,0601,0631,7001,063
2014-05-131,0671,0671,0551,0678,4001,067
2014-05-121,0651,0681,0621,0634,9001,063
2014-05-091,0611,0671,0611,0643,1001,064
2014-05-081,0731,0751,0651,0653,6001,065
2014-05-071,0721,0761,0721,0723,2001,072
2014-05-021,0701,0721,0651,0704,6001,070
2014-05-011,0751,0751,0671,0733,8001,073
2014-04-301,0771,0771,0701,0752,5001,075
2014-04-281,0701,0801,0671,0783,1001,078
2014-04-251,0701,0701,0611,0703,4001,070
2014-04-241,0631,0691,0591,0644,5001,064
2014-04-231,0601,0701,0561,0622,0001,062
2014-04-221,0651,0721,0601,0601,7001,060
2014-04-211,0711,0721,0581,0625,0001,062
2014-04-181,0631,0751,0631,0742,7001,074
2014-04-171,0611,0701,0601,0632,7001,063
2014-04-161,0581,0671,0561,0593,5001,059
2014-04-151,0701,0701,0561,0561,8001,056
2014-04-141,0721,0751,0691,0701,6001,070
2014-04-111,0421,0691,0411,0653,9001,065
2014-04-101,0801,0841,0511,0512,5001,051
2014-04-091,0781,0801,0601,0603,4001,060
2014-04-081,0801,0801,0601,0705,9001,070
2014-04-071,0921,0921,0831,0832,0001,083
2014-04-041,0901,0901,0831,0851,6001,085
2014-04-031,0871,0881,0831,0831,6001,083
2014-04-021,0901,0981,0831,0835,7001,083
2014-04-011,0921,0931,0831,0835,3001,083
2014-03-311,0791,0851,0751,0824,4001,082
2014-03-281,0661,0801,0661,0803,9001,080
2014-03-271,0681,0711,0471,0605,9001,060
2014-03-261,0451,0591,0451,0474,2001,047
2014-03-251,0501,0501,0331,0392,4001,039
2014-03-241,0531,0531,0251,0402,5001,040
2014-03-201,0601,0601,0231,0244,6001,024
2014-03-191,0641,0641,0221,0432,7001,043
2014-03-181,0561,0561,0001,0554,4001,055
2014-03-171,0601,0651,0481,0493,4001,049
2014-03-141,0521,0541,0401,0542,6001,054
2014-03-131,0621,0681,0541,0548001,054
2014-03-121,0511,0601,0501,0521,9001,052
2014-03-111,0801,0801,0511,0514,5001,051
2014-03-101,1001,1031,0581,0809,9001,080
2014-03-071,0851,1241,0691,08641,2001,086
2014-03-061,0701,0721,0601,0611,6001,061
2014-03-051,0651,0711,0591,0707,9001,070
2014-03-041,0421,0591,0401,0596,1001,059
2014-03-031,0431,0431,0331,0401,7001,040
2014-02-281,0401,0401,0331,0331,9001,033
2014-02-271,0501,0501,0471,0471,2001,047
2014-02-261,0491,0491,0491,0491001,049
2014-02-251,0521,0521,0381,0387,9001,038
2014-02-241,0351,0451,0321,0452,8001,045
2014-02-211,0301,0311,0301,0309001,030
2014-02-201,0431,0431,0301,0303,5001,030
2014-02-191,0151,0251,0151,0259001,025
2014-02-181,0081,0151,0081,0111,3001,011
2014-02-171,0141,0151,0071,0072,1001,007
2014-02-141,0071,0131,0001,0003,8001,000
2014-02-131,0321,0451,0321,0377001,037
2014-02-121,0441,0441,0321,0321,4001,032
2014-02-101,0441,0441,0441,0441,0001,044
2014-02-071,0371,0371,0251,0251,6001,025
2014-02-069951,0209951,0205001,020
2014-02-051,0201,0209849953,200995
2014-02-041,0381,0399601,0148,2001,014
2014-02-031,0541,0541,0391,0501,8001,050
2014-01-311,0581,0581,0451,0551,3001,055
2014-01-301,0331,0531,0331,0531,5001,053
2014-01-291,0411,0601,0411,0604,5001,060
2014-01-281,0351,0401,0351,0401,2001,040
2014-01-271,0401,0401,0311,0399001,039
2014-01-241,0591,0591,0441,0452,8001,045
2014-01-231,0551,0551,0481,0551,4001,055
2014-01-221,0551,0551,0501,0541,3001,054
2014-01-211,0511,0541,0501,0528001,052
2014-01-201,0611,0611,0501,0504,3001,050
2014-01-171,0501,0551,0501,0552,2001,055
2014-01-161,0441,0501,0401,0504,4001,050
2014-01-151,0451,0501,0431,0435,6001,043
2014-01-141,0401,0411,0311,0357,2001,035
2014-01-101,0331,0331,0261,0291,5001,029
2014-01-091,0321,0341,0211,0251,9001,025
2014-01-081,0301,0321,0201,0323,2001,032
2014-01-071,0301,0301,0181,0291,6001,029
2014-01-061,0381,0381,0181,0183,8001,018

分割・併合履歴 : [2004-11-25]1株→1.1株