1. HOME >
  2. 株価時系列 >
  3. 4465 >
  4. 2019年

4465 (株)ニイタカ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8651,8821,8201,84012,2001,840
2019-12-271,9101,9601,8861,89163,6001,891
2019-12-261,8291,8641,7991,86417,9001,864
2019-12-251,8071,8121,7951,8126,1001,812
2019-12-241,8231,8301,8081,8118,8001,811
2019-12-231,8201,8291,8071,8168,3001,816
2019-12-201,7791,8131,7791,80516,1001,805
2019-12-191,7851,7881,7741,7859,8001,785
2019-12-181,7761,7851,7691,7859,3001,785
2019-12-171,7681,7801,7591,7769,4001,776
2019-12-161,7621,7801,7481,76915,2001,769
2019-12-131,7481,7681,7111,75022,0001,750
2019-12-121,7751,7841,7271,73078,4001,730
2019-12-111,6801,6801,6551,6556,4001,655
2019-12-101,6881,6941,6801,6847,8001,684
2019-12-091,6941,6971,6811,6935,1001,693
2019-12-061,6841,6941,6811,6943,2001,694
2019-12-051,6971,6981,6711,6847,4001,684
2019-12-041,6971,7091,6681,7096,9001,709
2019-12-031,7021,7021,6701,6975,3001,697
2019-12-021,6961,7081,6961,7055,5001,705
2019-11-291,6931,7001,6901,6905,9001,690
2019-11-281,7221,7221,6821,70045,7001,700
2019-11-271,7551,7711,7511,75230,7001,752
2019-11-261,7441,7541,7441,7518,6001,751
2019-11-251,7351,7471,7321,74610,4001,746
2019-11-221,7341,7361,7231,7274,9001,727
2019-11-211,7481,7481,7101,73311,6001,733
2019-11-201,7431,7521,7301,7526,9001,752
2019-11-191,7651,7651,7471,7508,8001,750
2019-11-181,7461,7551,7451,75410,1001,754
2019-11-151,7291,7471,7111,74515,5001,745
2019-11-141,7381,7401,7281,74012,1001,740
2019-11-131,7301,7431,7261,7435,4001,743
2019-11-121,7221,7291,7211,7259,3001,725
2019-11-111,7381,7431,7251,72512,9001,725
2019-11-081,7451,7511,7311,74036,7001,740
2019-11-071,7281,7351,7261,73219,5001,732
2019-11-061,7561,7561,7251,72513,4001,725
2019-11-051,7501,7581,7441,75210,8001,752
2019-11-011,7471,7501,7401,7507,5001,750
2019-10-311,7481,7581,7351,7505,6001,750
2019-10-301,7281,7501,7151,75017,5001,750
2019-10-291,6851,7271,6851,71912,2001,719
2019-10-281,6711,6771,6681,6776,0001,677
2019-10-251,6831,6831,6601,66811,1001,668
2019-10-241,6671,6801,6671,6783,5001,678
2019-10-231,6531,6751,6481,6667,4001,666
2019-10-211,6781,6951,6261,64314,5001,643
2019-10-181,6261,6521,5601,63021,3001,630
2019-10-171,5981,6181,5891,6047,2001,604
2019-10-161,5751,5991,5751,5997,5001,599
2019-10-151,5631,5841,5591,5756,7001,575
2019-10-111,5641,5791,5401,54326,1001,543
2019-10-101,5631,5781,5391,55213,4001,552
2019-10-091,5381,5631,5311,5597,9001,559
2019-10-081,5351,5461,5251,53910,7001,539
2019-10-071,5291,5561,5281,55614,0001,556
2019-10-041,5561,5851,5161,52118,2001,521
2019-10-031,5701,5741,5591,5747,9001,574
2019-10-021,5681,5761,5671,5763,9001,576
2019-10-01---1,584-1,584
2019-09-301,5911,5911,5591,58412,1001,584
2019-09-271,5601,7801,5501,56454,1001,564
2019-09-261,5231,5451,5231,54511,2001,545
2019-09-251,5201,5451,5151,52311,3001,523
2019-09-241,5001,5211,5001,5218,3001,521
2019-09-201,4931,5181,4891,5058,3001,505
2019-09-191,4851,5001,4851,5006,1001,500
2019-09-181,4701,4901,4671,4904,3001,490
2019-09-171,4681,4891,4651,4776,6001,477
2019-09-131,4471,4641,4471,4627,5001,462
2019-09-121,4511,4511,4381,4475,9001,447
2019-09-111,4511,4511,4271,4397,0001,439
2019-09-101,4511,4511,4441,4442,8001,444
2019-09-091,4481,4501,4391,4502,5001,450
2019-09-061,4421,4491,4331,4401,0001,440
2019-09-051,4341,4481,4321,4405,6001,440
2019-09-041,4381,4381,4041,4122,2001,412
2019-09-031,4351,4351,4261,4266001,426
2019-09-021,4311,4451,4281,4302,3001,430
2019-08-301,4221,4361,4181,4303,4001,430
2019-08-291,4251,4251,4131,4182,4001,418
2019-08-281,4081,4281,4081,4252,2001,425
2019-08-271,4001,4281,4001,4034,0001,403
2019-08-261,4311,4311,4001,4003,9001,400
2019-08-231,4311,4391,4311,4342,8001,434
2019-08-221,4661,4661,4341,4393,6001,439
2019-08-211,4471,4471,4451,4451,0001,445
2019-08-201,4571,4571,4461,4502,1001,450
2019-08-191,4451,4461,4411,4451,7001,445
2019-08-161,4291,4411,4291,4322,2001,432
2019-08-151,4451,4451,4201,4241,7001,424
2019-08-141,4501,4581,4301,4411,6001,441
2019-08-131,4051,4411,4051,4403,7001,440
2019-08-091,4121,4281,4121,4253,8001,425
2019-08-081,4221,4221,4041,4041,4001,404
2019-08-071,4011,4191,4011,4102,2001,410
2019-08-061,4071,4131,3941,4016,2001,401
2019-08-051,4431,4431,4001,4176,2001,417
2019-08-021,4611,4651,4361,4375,2001,437
2019-08-011,4731,4731,4611,4732,3001,473
2019-07-311,4701,4821,4701,4701,4001,470
2019-07-301,4661,4731,4431,4683,6001,468
2019-07-291,4771,4771,4641,4711,6001,471
2019-07-261,4741,4871,4731,4772,9001,477
2019-07-251,4841,4851,4731,4745,5001,474
2019-07-241,4731,4791,4731,4761,9001,476
2019-07-231,4601,4831,4601,4692,8001,469
2019-07-221,4501,4701,4501,4644,7001,464
2019-07-191,4511,4601,4431,4564,4001,456
2019-07-181,4921,4921,4161,4164,5001,416
2019-07-171,4771,4951,4741,4853,7001,485
2019-07-161,5001,5101,4791,4899,2001,489
2019-07-121,4281,4491,4261,4454,2001,445
2019-07-111,4151,4421,4151,4421,2001,442
2019-07-101,4391,4391,4151,4154,1001,415
2019-07-091,4301,4491,4251,4476,6001,447
2019-07-081,4621,4641,4431,4602,5001,460
2019-07-051,4611,4651,4591,4622,1001,462
2019-07-041,4531,4611,4531,4611,8001,461
2019-07-031,4551,4591,4421,4511,3001,451
2019-07-021,4481,4571,4481,4551,8001,455
2019-07-011,4491,4491,4361,4482,3001,448
2019-06-281,4131,4431,4131,4302,3001,430
2019-06-271,4131,4301,4051,4141,7001,414
2019-06-261,4401,4401,4111,4112,0001,411
2019-06-251,4521,4521,4321,4463,3001,446
2019-06-241,4451,4501,4371,4491,8001,449
2019-06-211,4501,4511,4451,4451,2001,445
2019-06-201,4471,4471,4401,4472,8001,447
2019-06-191,4311,4491,4311,4472,3001,447
2019-06-181,4401,4471,4331,4372,0001,437
2019-06-171,4461,4531,4451,4451,7001,445
2019-06-141,4531,4551,4461,4552,7001,455
2019-06-131,4501,4521,4451,4501,5001,450
2019-06-121,4451,4491,4451,4491,6001,449
2019-06-111,4371,4421,4321,4412,5001,441
2019-06-101,4501,4501,4211,4332,7001,433
2019-06-071,4201,4201,4131,4193,2001,419
2019-06-061,4201,4221,4141,4142,3001,414
2019-06-051,4201,4391,4031,4305,2001,430
2019-06-041,3841,3981,3841,3983,3001,398
2019-06-031,4211,4281,3801,3806,7001,380
2019-05-311,4501,4501,4151,4277,1001,427
2019-05-301,4681,4701,4471,4604,2001,460
2019-05-291,5201,5201,4901,49121,2001,491
2019-05-281,5301,5451,5091,54421,6001,544
2019-05-271,5491,5491,5281,53010,6001,530
2019-05-241,5601,5601,5461,55213,0001,552
2019-05-231,5691,5701,5631,5662,9001,566
2019-05-221,5701,5701,5611,56317,8001,563
2019-05-211,5611,5701,5601,5702,8001,570
2019-05-201,5691,5701,5601,57018,6001,570
2019-05-171,5501,5601,5501,56020,4001,560
2019-05-161,5531,5531,5471,5504,2001,550
2019-05-151,5811,5811,5491,5539,0001,553
2019-05-141,5341,5591,5321,5554,5001,555
2019-05-131,5901,5951,5601,5714,6001,571
2019-05-101,5711,5711,5521,5564,6001,556
2019-05-091,5531,5701,5531,55616,1001,556
2019-05-081,5481,5621,5461,56212,3001,562
2019-05-071,5631,5721,5611,5614,8001,561
2019-04-261,5601,5761,5581,5623,9001,562
2019-04-251,5591,5801,5571,5774,1001,577
2019-04-241,5661,5801,5581,5583,7001,558
2019-04-231,5851,5991,5551,5615,2001,561
2019-04-221,5631,5641,5491,5643,2001,564
2019-04-191,5591,5681,5541,5633,3001,563
2019-04-181,5591,5591,5481,5482,6001,548
2019-04-171,5401,5531,5401,5531,8001,553
2019-04-161,5581,5581,5281,5354,3001,535
2019-04-151,5491,5631,5491,5603,1001,560
2019-04-121,5271,5351,5261,5312,4001,531
2019-04-111,5251,5351,5151,5242,9001,524
2019-04-101,5571,5581,5221,5356,4001,535
2019-04-091,5431,5571,5301,5571,8001,557
2019-04-081,5461,5561,5431,5433,8001,543
2019-04-051,5421,5471,5211,5303,3001,530
2019-04-041,5271,5491,5271,5442,6001,544
2019-04-031,5261,5281,5211,5272,3001,527
2019-04-021,5091,5241,5081,5245,3001,524
2019-04-011,5031,5041,4951,4957,8001,495
2019-03-291,4861,5021,4861,5021,5001,502
2019-03-281,5081,5341,4821,4858,6001,485
2019-03-271,4941,5381,4941,5309,6001,530
2019-03-261,4951,5101,4811,5107,2001,510
2019-03-251,4821,4821,4601,4745,4001,474
2019-03-221,4831,4851,4611,4854,3001,485
2019-03-201,4971,4981,4571,4618,1001,461
2019-03-191,5031,5031,4891,4973,4001,497
2019-03-181,5211,5211,5041,5084,1001,508
2019-03-151,4991,5011,4951,5015,9001,501
2019-03-141,4911,4981,4901,4981,3001,498
2019-03-131,4991,5001,4901,4931,7001,493
2019-03-121,5001,5001,4931,5005,4001,500
2019-03-111,5261,5261,4971,5054,2001,505
2019-03-081,5171,5231,5041,5044,7001,504
2019-03-071,5311,5311,5131,5273,8001,527
2019-03-061,5491,5501,5291,5435,5001,543
2019-03-051,5291,5431,5291,5435,8001,543
2019-03-041,5041,5251,5041,5254,6001,525
2019-03-011,4951,5051,4951,5003,4001,500
2019-02-281,5001,5051,4941,4943,8001,494
2019-02-271,5001,5051,4921,4934,5001,493
2019-02-261,5121,5141,4911,5002,8001,500
2019-02-251,5231,5231,5041,5129,9001,512
2019-02-221,4821,4931,4821,4932,7001,493
2019-02-211,4811,4811,4701,4761,8001,476
2019-02-201,4691,4831,4691,4834,9001,483
2019-02-191,4821,4821,4561,4656,4001,465
2019-02-181,5021,5021,4711,4853,7001,485
2019-02-151,4871,4911,4831,4833,4001,483
2019-02-141,5191,5191,4861,4942,4001,494
2019-02-131,5381,5381,4841,4903,7001,490
2019-02-121,5371,5371,5081,5254,0001,525
2019-02-081,5141,5141,4901,5022,0001,502
2019-02-071,4911,5001,4911,4982,4001,498
2019-02-061,4711,5131,4711,4911,9001,491
2019-02-051,4741,4741,4551,4712,5001,471
2019-02-041,4461,4641,4411,4503,2001,450
2019-02-011,4491,4491,4401,4402,3001,440
2019-01-311,4731,4801,4241,4245,6001,424
2019-01-301,5201,5201,4721,4726,7001,472
2019-01-291,5201,5201,5041,5092,6001,509
2019-01-281,5441,5441,4901,4942,8001,494
2019-01-251,5551,5551,5011,5043,5001,504
2019-01-241,4691,4851,4611,4852,7001,485
2019-01-231,4541,4601,4291,4296,3001,429
2019-01-221,4371,4551,4371,4471,9001,447
2019-01-211,4531,4531,4291,4483,9001,448
2019-01-181,4251,4331,4141,4283,6001,428
2019-01-171,4411,4411,4101,4211,9001,421
2019-01-161,4011,4011,3771,3853,1001,385
2019-01-151,3721,4121,3601,3965,5001,396
2019-01-111,3741,3811,3691,3752,6001,375
2019-01-101,3811,3821,3601,3744,8001,374
2019-01-091,3841,3951,3801,3836,3001,383
2019-01-081,3861,4051,3821,3825,3001,382
2019-01-071,4601,4601,3811,3953,9001,395
2019-01-041,3791,3791,3691,3708,3001,370

分割・併合履歴 ： [2004-11-25]1株→1.1株