3992 (株)ニーズウェルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	597	601	592	600	28,100	150
2021-12-29	584	600	584	599	49,000	149.75
2021-12-28	580	584	576	583	63,600	145.75
2021-12-27	590	590	571	579	105,200	144.75
2021-12-24	589	590	575	583	35,900	145.75
2021-12-23	590	594	582	585	46,500	146.25
2021-12-22	573	592	571	590	68,100	147.50
2021-12-21	558	572	557	572	51,800	143
2021-12-20	567	570	555	558	64,900	139.50
2021-12-17	581	581	567	571	48,900	142.75
2021-12-16	599	599	581	582	57,000	145.50
2021-12-15	589	601	584	595	61,000	148.75
2021-12-14	600	600	582	591	85,700	147.75
2021-12-13	590	606	586	601	233,800	150.25
2021-12-10	578	578	564	566	62,700	141.50
2021-12-09	580	585	576	582	34,700	145.50
2021-12-08	580	587	568	579	75,000	144.75
2021-12-07	571	575	564	575	41,700	143.75
2021-12-06	571	571	555	561	35,900	140.25
2021-12-03	555	573	552	573	82,800	143.25
2021-12-02	570	570	552	553	64,400	138.25
2021-12-01	564	576	552	571	65,900	142.75
2021-11-30	594	594	569	569	58,900	142.25
2021-11-29	590	602	579	579	116,700	144.75
2021-11-26	620	620	599	607	86,700	151.75
2021-11-25	615	616	608	610	45,300	152.50
2021-11-24	628	628	613	613	47,300	153.25
2021-11-22	615	626	612	625	24,700	156.25
2021-11-19	629	629	605	615	103,100	153.75
2021-11-18	630	636	625	629	121,100	157.25
2021-11-17	648	650	621	627	116,200	156.75
2021-11-16	667	667	645	645	85,300	161.25
2021-11-15	660	672	660	666	67,700	166.50
2021-11-12	629	664	627	655	162,600	163.75
2021-11-11	686	690	679	679	49,400	169.75
2021-11-10	694	699	685	693	35,400	173.25
2021-11-09	704	710	690	690	63,700	172.50
2021-11-08	713	716	701	703	48,400	175.75
2021-11-05	721	725	705	719	54,400	179.75
2021-11-04	720	733	714	723	55,400	180.75
2021-11-02	716	724	711	711	35,200	177.75
2021-11-01	723	727	714	716	25,600	179
2021-10-29	726	726	715	721	31,900	180.25
2021-10-28	695	726	694	726	84,800	181.50
2021-10-27	715	717	702	704	21,000	176
2021-10-26	692	713	692	711	33,200	177.75
2021-10-25	696	696	688	693	23,900	173.25
2021-10-22	702	705	690	698	59,200	174.50
2021-10-21	713	718	703	705	52,500	176.25
2021-10-20	713	724	708	713	57,300	178.25
2021-10-19	726	728	710	718	52,600	179.50
2021-10-18	745	749	720	729	60,900	182.25
2021-10-15	742	755	733	744	95,500	186
2021-10-14	707	733	697	728	132,500	182
2021-10-13	680	699	664	697	124,500	174.25
2021-10-12	700	700	682	683	69,900	170.75
2021-10-11	704	707	696	700	53,700	175
2021-10-08	700	712	698	703	42,600	175.75
2021-10-07	699	712	693	700	78,900	175
2021-10-06	681	703	675	683	78,900	170.75
2021-10-05	675	683	655	679	140,900	169.75
2021-10-04	712	715	682	689	134,100	172.25
2021-10-01	725	737	707	711	161,300	177.75
2021-09-30	761	761	728	739	101,600	184.75
2021-09-29	754	761	733	761	199,800	190.25
2021-09-28	777	777	749	765	249,200	191.25
2021-09-27	796	802	781	784	162,000	196
2021-09-24	772	807	772	790	263,900	197.50
2021-09-22	777	779	750	757	189,100	189.25
2021-09-21	740	781	737	781	192,500	195.25
2021-09-17	734	763	734	763	182,800	190.75
2021-09-16	758	769	722	734	230,800	183.50
2021-09-15	750	761	740	750	106,300	187.50
2021-09-14	758	762	745	755	131,800	188.75
2021-09-13	723	752	723	752	174,600	188
2021-09-10	719	725	719	723	55,400	180.75
2021-09-09	710	723	709	719	66,900	179.75
2021-09-08	723	727	711	713	100,000	178.25
2021-09-07	726	730	716	723	71,700	180.75
2021-09-06	711	725	707	723	179,700	180.75
2021-09-03	709	712	698	698	109,500	174.50
2021-09-02	714	716	710	712	55,100	178
2021-09-01	710	720	706	711	61,500	177.75
2021-08-31	728	728	714	718	97,900	179.50
2021-08-30	730	733	720	728	98,400	182
2021-08-27	706	719	703	716	116,800	179
2021-08-26	715	721	700	709	225,600	177.25
2021-08-25	676	710	671	710	290,700	177.50
2021-08-24	665	674	663	668	87,200	167
2021-08-23	684	689	665	665	184,600	166.25
2021-08-20	652	674	652	674	114,300	168.50
2021-08-19	648	657	648	652	32,800	163
2021-08-18	648	658	637	654	69,700	163.50
2021-08-17	658	664	642	642	65,300	160.50
2021-08-16	659	661	650	654	65,200	163.50
2021-08-13	643	663	641	658	106,500	164.50
2021-08-12	643	651	641	642	38,600	160.50
2021-08-11	642	644	639	643	31,100	160.75
2021-08-10	642	645	636	641	22,700	160.25
2021-08-06	641	643	635	642	32,900	160.50
2021-08-05	639	642	635	640	23,900	160
2021-08-04	645	647	638	639	29,100	159.75
2021-08-03	640	648	639	642	32,700	160.50
2021-08-02	649	653	638	648	75,500	162
2021-07-30	655	660	631	647	247,600	161.75
2021-07-29	628	636	624	636	18,200	159
2021-07-28	621	628	621	627	25,100	156.75
2021-07-27	635	635	618	623	53,300	155.75
2021-07-26	649	650	625	630	60,900	157.50
2021-07-21	639	646	639	643	15,500	160.75
2021-07-20	635	640	634	636	24,200	159
2021-07-19	645	652	638	644	32,500	161
2021-07-16	651	652	643	651	13,200	162.75
2021-07-15	650	653	647	653	28,700	163.25
2021-07-14	641	651	637	651	41,700	162.75
2021-07-13	632	642	624	641	38,800	160.25
2021-07-12	634	636	628	631	35,300	157.75
2021-07-09	622	633	620	633	36,400	158.25
2021-07-08	641	641	627	629	59,500	157.25
2021-07-07	641	649	640	644	26,500	161
2021-07-06	644	647	640	643	18,000	160.75
2021-07-05	651	655	643	643	31,400	160.75
2021-07-02	642	650	637	649	30,200	162.25
2021-07-01	655	657	640	643	44,700	160.75
2021-06-30	667	668	647	654	127,900	163.50
2021-06-29	645	663	635	663	272,800	165.75
2021-06-28	634	634	621	625	29,500	156.25
2021-06-25	619	627	614	627	28,600	156.75
2021-06-24	616	617	610	615	21,500	153.75
2021-06-23	621	621	615	615	21,900	153.75
2021-06-22	615	620	609	620	97,600	155
2021-06-21	598	600	591	596	47,600	149
2021-06-18	607	611	605	605	20,900	151.25
2021-06-17	608	611	606	610	13,600	152.50
2021-06-16	609	610	608	608	7,500	152
2021-06-15	608	610	607	609	30,400	152.25
2021-06-14	610	612	606	610	19,200	152.50
2021-06-11	611	613	608	611	28,700	152.75
2021-06-10	613	614	611	613	13,000	153.25
2021-06-09	613	616	613	616	8,800	154
2021-06-08	613	618	613	615	6,100	153.75
2021-06-07	612	616	612	613	24,800	153.25
2021-06-04	611	617	610	615	14,300	153.75
2021-06-03	613	615	608	611	21,400	152.75
2021-06-02	617	623	613	614	31,400	153.50
2021-06-01	612	619	610	619	22,900	154.75
2021-05-31	618	618	613	615	17,900	153.75
2021-05-28	612	614	611	614	16,200	153.50
2021-05-27	615	615	612	612	20,300	153
2021-05-26	622	622	616	618	16,000	154.50
2021-05-25	620	625	612	623	37,700	155.75
2021-05-24	617	619	606	619	36,200	154.75
2021-05-21	616	620	606	607	33,700	151.75
2021-05-20	618	619	612	614	5,600	153.50
2021-05-19	620	623	613	616	26,200	154
2021-05-18	605	620	605	619	14,000	154.75
2021-05-17	613	613	600	604	25,600	151
2021-05-14	615	618	601	608	51,000	152
2021-05-13	616	616	598	599	72,900	149.75
2021-05-12	618	629	614	623	33,200	155.75
2021-05-11	635	635	615	616	52,300	154
2021-05-10	633	635	626	635	22,000	158.75
2021-05-07	628	630	622	629	21,300	157.25
2021-05-06	623	628	623	623	8,100	155.75
2021-04-30	621	625	620	621	16,400	155.25
2021-04-28	624	624	618	621	20,400	155.25
2021-04-27	632	632	620	624	26,300	156
2021-04-26	631	635	625	625	25,000	156.25
2021-04-23	626	632	626	628	17,600	157
2021-04-22	629	634	627	632	24,200	158
2021-04-21	648	650	618	621	134,100	155.25
2021-04-20	652	654	649	649	21,900	162.25
2021-04-19	656	659	650	658	14,700	164.50
2021-04-16	653	656	653	653	11,400	163.25
2021-04-15	653	655	649	655	8,600	163.75
2021-04-14	654	654	648	653	12,500	163.25
2021-04-13	649	656	649	652	12,000	163
2021-04-12	661	661	650	651	30,400	162.75
2021-04-09	660	662	655	662	13,800	165.50
2021-04-08	670	672	658	660	29,000	165
2021-04-07	670	672	664	669	19,700	167.25
2021-04-06	678	682	668	672	38,100	168
2021-04-05	673	679	671	678	39,900	169.50
2021-04-02	671	671	661	668	43,900	167
2021-04-01	684	684	667	669	31,000	167.25
2021-03-31	682	688	674	674	38,400	168.50
2021-03-30	669	680	667	679	32,700	169.75
2021-03-29	687	687	661	669	44,900	167.25
2021-03-26	675	687	669	680	53,200	170
2021-03-25	660	676	658	675	43,900	168.75
2021-03-24	660	666	649	660	58,300	165
2021-03-23	677	684	670	670	41,800	167.50
2021-03-22	689	689	669	677	43,200	169.25
2021-03-19	683	687	679	683	36,500	170.75
2021-03-18	675	688	672	683	76,200	170.75
2021-03-17	669	674	663	672	35,700	168
2021-03-16	660	669	654	669	76,200	167.25
2021-03-15	655	657	646	657	61,000	164.25
2021-03-12	645	654	640	650	37,000	162.50
2021-03-11	639	648	635	645	35,600	161.25
2021-03-10	645	648	639	643	29,000	160.75
2021-03-09	639	649	635	649	44,900	162.25
2021-03-08	636	652	631	643	66,500	160.75
2021-03-05	620	639	611	635	73,100	158.75
2021-03-04	630	632	615	626	59,300	156.50
2021-03-03	645	645	628	630	47,500	157.50
2021-03-02	653	654	638	644	71,300	161
2021-03-01	659	660	651	655	36,900	163.75
2021-02-26	650	662	645	655	74,800	163.75
2021-02-25	665	665	651	664	84,700	166
2021-02-24	669	678	655	656	132,000	164
2021-02-22	674	698	666	676	385,100	169
2021-02-19	663	663	645	650	77,100	162.50
2021-02-18	674	674	661	663	42,500	165.75
2021-02-17	671	674	664	674	45,000	168.50
2021-02-16	673	674	667	670	45,800	167.50
2021-02-15	688	688	670	674	53,300	168.50
2021-02-12	685	690	680	683	60,300	170.75
2021-02-10	666	683	664	683	78,400	170.75
2021-02-09	679	680	659	663	142,900	165.75
2021-02-08	683	689	675	689	65,800	172.25
2021-02-05	676	683	674	677	44,800	169.25
2021-02-04	681	685	673	676	32,600	169
2021-02-03	681	688	680	681	37,400	170.25
2021-02-02	668	680	665	677	42,200	169.25
2021-02-01	666	670	658	667	41,200	166.75
2021-01-29	686	686	663	667	55,900	166.75
2021-01-28	675	683	671	683	55,800	170.75
2021-01-27	684	688	678	682	34,100	170.50
2021-01-26	688	688	680	684	53,000	171
2021-01-25	685	685	677	683	32,600	170.75
2021-01-22	684	685	675	678	36,300	169.50
2021-01-21	667	685	665	681	65,300	170.25
2021-01-20	666	668	664	665	33,400	166.25
2021-01-19	673	680	665	666	37,300	166.50
2021-01-18	670	674	663	672	32,600	168
2021-01-15	661	670	658	670	46,500	167.50
2021-01-14	666	672	660	662	46,800	165.50
2021-01-13	667	667	661	664	23,100	166
2021-01-12	671	671	660	663	34,600	165.75
2021-01-08	671	672	665	670	18,500	167.50
2021-01-07	678	678	666	668	40,000	167
2021-01-06	664	677	664	677	38,400	169.25
2021-01-05	667	668	654	665	43,700	166.25
2021-01-04	670	671	657	666	31,200	166.50

分割・併合履歴： [2024-05-30]1株→2株 [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2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

3992 (株)ニーズウェル の時系列データ [2021年度]

3992 (株)ニーズウェルの時系列データ [2021年度]