1. HOME >
  2. 株価時系列 >
  3. 4465 >
  4. 2016年

4465 (株)ニイタカ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4511,4541,4491,4493,1001,449
2016-12-291,4691,4691,4511,4576,0001,457
2016-12-281,4581,4631,4451,45115,6001,451
2016-12-271,4481,4651,4371,4449,4001,444
2016-12-261,4711,4711,4431,4437,7001,443
2016-12-221,4821,4831,4701,4717,2001,471
2016-12-211,4881,4881,4731,4814,4001,481
2016-12-201,5011,5101,4751,48535,0001,485
2016-12-191,4471,4501,4441,4495,1001,449
2016-12-161,4471,4751,4401,45118,0001,451
2016-12-151,4461,4461,4331,4402,7001,440
2016-12-141,4461,4461,4351,4393,6001,439
2016-12-131,4351,4471,4281,4464,4001,446
2016-12-121,4241,4381,4241,4344,3001,434
2016-12-091,4601,4601,4151,42411,1001,424
2016-12-081,4581,4581,4471,4584,9001,458
2016-12-071,4541,4641,4501,45812,5001,458
2016-12-061,4601,4601,4541,4542,2001,454
2016-12-051,4391,4581,4241,4503,6001,450
2016-12-021,4731,4811,4121,4605,9001,460
2016-12-011,4761,4801,4741,4744,5001,474
2016-11-301,4681,4791,4661,4765,6001,476
2016-11-291,4701,4701,4651,4684,2001,468
2016-11-281,4731,4801,4701,47322,6001,473
2016-11-251,5041,5081,4871,49640,9001,496
2016-11-241,5161,5181,5031,51210,3001,512
2016-11-221,5121,5151,5001,50415,7001,504
2016-11-211,4981,5141,4981,50816,2001,508
2016-11-181,4921,5001,4831,4996,3001,499
2016-11-171,4731,4791,4721,4793,8001,479
2016-11-161,4761,4761,4701,4731,5001,473
2016-11-151,4841,4841,4701,4722,3001,472
2016-11-141,4571,4751,4571,4723,9001,472
2016-11-111,4731,4731,4491,4552,5001,455
2016-11-101,4451,4591,4451,4478,2001,447
2016-11-091,4711,4771,4301,43010,6001,430
2016-11-081,4771,4791,4711,4763,2001,476
2016-11-071,4701,5121,4701,4875,1001,487
2016-11-041,4641,4751,4621,4747,3001,474
2016-11-021,4851,5051,4801,4854,8001,485
2016-11-011,5121,5121,5041,5063,7001,506
2016-10-311,5001,5151,5001,5116,2001,511
2016-10-281,5001,5071,4951,5076,6001,507
2016-10-271,4611,5001,4611,4967,3001,496
2016-10-261,4521,4801,4521,4745,2001,474
2016-10-251,4491,4601,4491,4553,8001,455
2016-10-241,4431,4471,4421,4473,4001,447
2016-10-211,4381,4431,4381,4431,7001,443
2016-10-201,4431,4441,4331,4391,8001,439
2016-10-191,4251,4371,4251,4376001,437
2016-10-171,4241,4261,4191,4201,7001,420
2016-10-131,4231,4301,4231,4307001,430
2016-10-121,4241,4421,4231,4232,9001,423
2016-10-111,4331,4441,4331,4441,6001,444
2016-10-071,4411,4421,4311,4421,9001,442
2016-10-061,4361,4501,4211,4417,5001,441
2016-10-051,4301,4501,4301,4505,1001,450
2016-10-041,4191,4301,4191,4303,7001,430
2016-10-031,4161,4321,4161,4185,5001,418
2016-09-301,4141,4191,4131,4133,9001,413
2016-09-291,4201,4201,4101,4152,7001,415
2016-09-281,4091,4101,4021,4103,5001,410
2016-09-271,4001,4031,3951,4006,3001,400
2016-09-261,3971,4001,3951,4004,0001,400
2016-09-231,4001,4001,3961,4006,9001,400
2016-09-211,3801,3951,3771,3956,2001,395
2016-09-201,3801,3801,3741,3774,2001,377
2016-09-161,3551,3811,3551,3814,6001,381
2016-09-151,3901,3901,3811,3841,6001,384
2016-09-141,3821,3911,3821,3881,1001,388
2016-09-131,3901,3901,3811,3829001,382
2016-09-121,3881,3881,3691,3762,5001,376
2016-09-091,3791,3881,3791,3862,5001,386
2016-09-081,3791,3851,3791,3852,3001,385
2016-09-071,3721,3791,3721,3791,7001,379
2016-09-061,3381,3721,3381,3721,0001,372
2016-09-051,3921,3931,3301,3333,8001,333
2016-09-021,3821,3841,3801,3831,8001,383
2016-09-011,3751,3811,3751,3761,8001,376
2016-08-311,3811,3811,3741,3752,2001,375
2016-08-301,3581,3741,3291,3489001,348
2016-08-291,3701,3721,3421,3581,8001,358
2016-08-261,3311,3311,3281,3291,6001,329
2016-08-251,3451,3451,3411,3412,4001,341
2016-08-241,3671,3671,3521,3581,3001,358
2016-08-231,3721,3721,3461,3471,4001,347
2016-08-221,3661,3661,3301,3592,6001,359
2016-08-191,3451,3451,3031,3083,3001,308
2016-08-181,3201,3301,3161,3181,5001,318
2016-08-171,3471,3471,3271,3282,0001,328
2016-08-161,3801,3801,3391,3471,4001,347
2016-08-151,3821,3821,3781,3789001,378
2016-08-121,3811,3821,3641,3821,4001,382
2016-08-101,3801,3801,3471,3682,2001,368
2016-08-091,3751,3751,3721,3738001,373
2016-08-081,3701,3701,3611,3682,1001,368
2016-08-051,3741,3751,3601,3611,4001,361
2016-08-041,3871,3871,3491,3541,4001,354
2016-08-031,3151,3331,3151,3334,5001,333
2016-08-021,3851,3851,3581,3679001,367
2016-08-011,3751,3771,3541,3551,9001,355
2016-07-291,3481,3781,3481,3751,3001,375
2016-07-281,3771,3781,3561,3782,1001,378
2016-07-271,3651,3711,3611,3683,1001,368
2016-07-261,3771,3771,3631,3643,2001,364
2016-07-251,3891,3891,3591,3774,6001,377
2016-07-221,3441,3681,3381,3683,0001,368
2016-07-211,3401,3541,3351,3434,5001,343
2016-07-201,3271,3371,3271,3372,8001,337
2016-07-191,3381,3391,3201,3372,6001,337
2016-07-151,3361,3401,3361,3371,0001,337
2016-07-141,3371,3421,3351,3362,2001,336
2016-07-131,3141,3451,3141,3404,5001,340
2016-07-121,3361,3361,3101,3331,6001,333
2016-07-111,3201,3271,3121,3191,9001,319
2016-07-081,3051,3201,3051,3121,4001,312
2016-07-071,3161,3171,3061,3172,2001,317
2016-07-061,3111,3151,3111,3151,2001,315
2016-07-051,3111,3151,3091,3102,7001,310
2016-07-041,2971,3131,2971,3091,8001,309
2016-07-011,2721,2991,2721,2971,0001,297
2016-06-301,2781,2781,2661,2711,2001,271
2016-06-291,2691,2691,2611,2688001,268
2016-06-281,2711,2711,2271,2591,0001,259
2016-06-271,3151,3151,2811,2832,5001,283
2016-06-241,3191,3191,2211,2294,0001,229
2016-06-231,3201,3201,2871,2992,0001,299
2016-06-221,2671,2671,2391,2602,3001,260
2016-06-211,2551,2961,2551,2949001,294
2016-06-201,3131,3131,2771,2793,5001,279
2016-06-171,2991,3001,2861,2882,0001,288
2016-06-161,2891,2891,2791,2812,4001,281
2016-06-151,3001,3001,2971,2979001,297
2016-06-141,3031,3081,2711,2881,5001,288
2016-06-131,3201,3201,3051,3061,8001,306
2016-06-101,3461,3461,3231,3255,9001,325
2016-06-091,3421,3421,3291,3351,6001,335
2016-06-081,3321,3421,3321,3421,1001,342
2016-06-071,3301,3341,3301,3346001,334
2016-06-061,3471,3471,3271,3312,7001,331
2016-06-031,3481,3491,3471,3492,2001,349
2016-06-021,3471,3481,3471,3472,6001,347
2016-06-011,3421,3491,3421,3462,6001,346
2016-05-311,3421,3431,3401,3421,4001,342
2016-05-301,3431,3471,3341,3475,5001,347
2016-05-271,3331,3361,3251,33311,9001,333
2016-05-261,3721,3931,3501,36022,6001,360
2016-05-251,4001,4021,3901,3985,1001,398
2016-05-241,3911,4001,3911,4004,8001,400
2016-05-231,3911,3991,3881,3937,5001,393
2016-05-201,3991,3991,3881,3914,7001,391
2016-05-191,3841,4001,3841,3943,6001,394
2016-05-181,3851,3901,3841,3841,5001,384
2016-05-171,3811,3941,3811,3854,5001,385
2016-05-161,3901,3901,3831,3832,4001,383
2016-05-131,3881,3941,3851,3901,9001,390
2016-05-121,3951,3981,3901,3972,8001,397
2016-05-111,4021,4071,3951,3952,5001,395
2016-05-101,3901,4041,3891,4024,2001,402
2016-05-091,3941,3991,3851,3945,2001,394
2016-05-061,3801,3841,3771,3844,4001,384
2016-05-021,3841,3851,3681,3805,2001,380
2016-04-281,4021,4151,3891,3927,6001,392
2016-04-271,4131,4131,4021,4063,1001,406
2016-04-261,4021,4111,3951,4055,0001,405
2016-04-251,4181,4181,4041,4186,7001,418
2016-04-221,4161,4181,3921,4183,4001,418
2016-04-211,4051,4171,4001,4096,8001,409
2016-04-201,4171,4181,4011,4052,9001,405
2016-04-191,4151,4151,3731,4083,6001,408
2016-04-181,3731,4171,3701,4153,3001,415
2016-04-151,3541,3741,3541,3742,3001,374
2016-04-141,3641,3761,3641,3741,2001,374
2016-04-131,3571,3671,3571,3671,4001,367
2016-04-121,3561,3801,3551,3552,8001,355
2016-04-111,3841,3841,3601,3622,1001,362
2016-04-081,3851,3981,3831,3842,2001,384
2016-04-071,3701,3991,3701,3851,5001,385
2016-04-061,3691,3991,3691,3783,0001,378
2016-04-051,4111,4111,3701,3703,3001,370
2016-04-041,4021,4111,3871,4112,5001,411
2016-04-011,4151,4151,3811,3827,6001,382
2016-03-311,4001,4341,4001,4158,3001,415
2016-03-301,4201,4201,3831,4038,3001,403
2016-03-291,3451,3801,3241,3808,8001,380
2016-03-281,3301,3501,3281,3435,7001,343
2016-03-251,3211,3251,3121,3143,0001,314
2016-03-241,3301,3301,3041,3096,4001,309
2016-03-231,3241,3241,3201,3232,5001,323
2016-03-221,3531,3531,3181,3247,8001,324
2016-03-181,3311,3341,3181,3232,2001,323
2016-03-171,3321,3391,3251,3305,0001,330
2016-03-161,3251,3251,3181,3221,9001,322
2016-03-151,3281,3301,3241,3244,5001,324
2016-03-141,3331,3331,3161,3184,2001,318
2016-03-111,3191,3261,3191,3246,7001,324
2016-03-101,3201,3211,3151,3154,0001,315
2016-03-091,3291,3291,3171,3212,2001,321
2016-03-081,3171,3191,3171,3181,1001,318
2016-03-071,3331,3331,3161,3194,2001,319
2016-03-041,3251,3301,3161,3233,0001,323
2016-03-031,3121,3291,3121,3252,2001,325
2016-03-021,3301,3301,3051,3121,3001,312
2016-03-011,2981,3181,2931,2931,8001,293
2016-02-291,3201,3211,2671,2673,7001,267
2016-02-261,3291,3291,3151,3201,0001,320
2016-02-251,3351,3351,2921,3296,5001,329
2016-02-241,3191,3341,2931,3055,0001,305
2016-02-231,3381,3381,3091,3163,6001,316
2016-02-221,3101,3101,2951,3073,1001,307
2016-02-191,3081,3081,2681,3013,4001,301
2016-02-181,2991,3031,2861,3032,7001,303
2016-02-171,2981,2981,2861,2902,5001,290
2016-02-161,2771,2891,2171,2898001,289
2016-02-151,2701,2701,2001,2662,1001,266
2016-02-121,1701,1811,1511,1524,8001,152
2016-02-101,3051,3081,2551,2613,6001,261
2016-02-091,3591,3591,3041,3052,2001,305
2016-02-081,3311,3701,3311,3492,3001,349
2016-02-051,3251,3571,3201,3302,4001,330
2016-02-041,3251,3251,3251,3251,5001,325
2016-02-031,3421,3481,3261,3272,5001,327
2016-02-021,3161,3411,3161,3413,3001,341
2016-02-011,2861,3161,2861,3163,1001,316
2016-01-291,2991,2991,2821,2842,4001,284
2016-01-281,2931,3211,2861,2863,5001,286
2016-01-271,2731,3241,2731,3063,2001,306
2016-01-261,3001,3001,2811,2813,6001,281
2016-01-251,3271,3281,2911,2914,3001,291
2016-01-221,1881,2391,1611,2374,0001,237
2016-01-211,2201,2501,1571,1573,2001,157
2016-01-201,3291,3391,2201,22110,4001,221
2016-01-191,2611,2611,2391,2393,0001,239
2016-01-181,2611,2801,2571,2592,8001,259
2016-01-151,3501,3501,3011,3021,5001,302
2016-01-141,3271,3271,2821,2824,9001,282
2016-01-131,3271,3281,3231,3278001,327
2016-01-121,3471,3471,3081,3083,9001,308
2016-01-081,3671,3681,3451,3473,4001,347
2016-01-071,4021,4021,3671,3673,7001,367
2016-01-061,4001,4141,3831,4022,2001,402
2016-01-051,4181,4241,4051,4065,5001,406
2016-01-041,4141,4321,4131,4176,4001,417

分割・併合履歴 ： [2004-11-25]1株→1.1株