3992 (株)ニーズウェルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	806	806	783	793	66,200	198.25
2022-12-29	807	820	803	806	75,900	201.50
2022-12-28	815	819	801	812	85,900	203
2022-12-27	809	823	800	816	62,600	204
2022-12-26	797	811	782	810	79,800	202.50
2022-12-23	787	793	772	782	57,500	195.50
2022-12-22	778	804	778	798	136,200	199.50
2022-12-21	768	778	755	768	55,700	192
2022-12-20	789	789	757	771	113,600	192.75
2022-12-19	762	800	761	782	134,000	195.50
2022-12-16	816	823	769	775	288,600	193.75
2022-12-15	807	832	807	826	124,300	206.50
2022-12-14	797	814	797	807	75,400	201.75
2022-12-13	802	802	788	797	74,100	199.25
2022-12-12	809	818	795	799	96,200	199.75
2022-12-09	799	826	796	820	136,200	205
2022-12-08	801	801	767	790	195,400	197.50
2022-12-07	820	830	804	807	179,600	201.75
2022-12-06	790	829	777	823	302,400	205.75
2022-12-05	760	811	757	799	326,700	199.75
2022-12-02	783	797	766	766	325,200	191.50
2022-12-01	777	863	771	798	2,490,500	199.50
2022-11-30	743	746	730	730	58,100	182.50
2022-11-29	745	758	740	749	60,600	187.25
2022-11-28	760	785	751	757	117,000	189.25
2022-11-25	769	775	751	762	162,200	190.50
2022-11-24	790	800	755	767	813,200	191.75
2022-11-22	696	738	684	737	220,000	184.25
2022-11-21	685	695	685	694	30,900	173.50
2022-11-18	677	684	677	683	17,600	170.75
2022-11-17	677	678	673	676	13,000	169
2022-11-16	685	685	673	674	31,100	168.50
2022-11-15	675	683	673	680	26,200	170
2022-11-14	673	696	671	675	59,300	168.75
2022-11-11	690	692	668	672	70,200	168
2022-11-10	677	685	673	684	33,600	171
2022-11-09	682	686	675	683	19,700	170.75
2022-11-08	678	680	674	680	21,400	170
2022-11-07	661	672	661	671	17,900	167.75
2022-11-04	660	664	654	660	27,100	165
2022-11-02	674	674	662	662	18,700	165.50
2022-11-01	682	683	670	671	16,100	167.75
2022-10-31	681	685	676	680	21,900	170
2022-10-28	675	692	671	673	70,300	168.25
2022-10-27	680	685	676	678	44,200	169.50
2022-10-26	665	707	665	685	221,200	171.25
2022-10-25	664	667	661	664	38,000	166
2022-10-24	655	666	655	664	34,900	166
2022-10-21	654	660	645	651	35,400	162.75
2022-10-20	640	676	640	657	110,500	164.25
2022-10-19	635	641	630	639	27,900	159.75
2022-10-18	628	645	626	636	46,400	159
2022-10-17	618	620	617	620	8,000	155
2022-10-14	618	626	615	620	18,700	155
2022-10-13	616	617	605	609	34,500	152.25
2022-10-12	618	622	616	617	15,500	154.25
2022-10-11	617	625	616	618	12,400	154.50
2022-10-07	621	629	621	625	9,700	156.25
2022-10-06	622	629	622	627	10,600	156.75
2022-10-05	628	630	621	621	12,700	155.25
2022-10-04	620	627	620	627	18,300	156.75
2022-10-03	610	617	606	614	20,100	153.50
2022-09-30	616	620	611	615	20,300	153.75
2022-09-29	618	624	615	619	36,900	154.75
2022-09-28	629	632	621	626	55,700	156.50
2022-09-27	635	636	630	633	24,900	158.25
2022-09-26	640	643	632	632	42,400	158
2022-09-22	640	649	638	645	19,200	161.25
2022-09-21	648	650	641	644	20,300	161
2022-09-20	662	667	651	653	40,200	163.25
2022-09-16	652	668	652	662	48,300	165.50
2022-09-15	653	661	647	648	48,300	162
2022-09-14	649	667	648	655	49,500	163.75
2022-09-13	663	697	660	669	330,000	167.25
2022-09-12	644	662	640	645	59,300	161.25
2022-09-09	645	645	639	642	30,700	160.50
2022-09-08	633	647	633	647	22,900	161.75
2022-09-07	632	635	625	628	22,900	157
2022-09-06	635	638	632	633	17,500	158.25
2022-09-05	637	638	634	635	10,700	158.75
2022-09-02	640	642	635	638	14,900	159.50
2022-09-01	643	644	638	638	19,200	159.50
2022-08-31	640	647	638	645	17,400	161.25
2022-08-30	639	645	638	644	29,200	161
2022-08-29	640	645	637	638	33,800	159.50
2022-08-26	651	651	644	648	16,600	162
2022-08-25	648	649	644	647	10,100	161.75
2022-08-24	646	646	641	645	9,400	161.25
2022-08-23	649	649	637	646	22,000	161.50
2022-08-22	644	648	643	648	11,300	162
2022-08-19	645	651	644	647	20,300	161.75
2022-08-18	642	645	640	645	23,600	161.25
2022-08-17	650	650	642	646	28,800	161.50
2022-08-16	652	652	645	648	12,400	162
2022-08-15	655	655	646	649	27,700	162.25
2022-08-12	646	654	646	653	17,200	163.25
2022-08-10	652	652	640	645	23,400	161.25
2022-08-09	652	657	649	652	6,000	163
2022-08-08	664	664	648	652	29,600	163
2022-08-05	651	659	651	657	17,400	164.25
2022-08-04	655	655	647	651	8,800	162.75
2022-08-03	649	657	646	648	11,100	162
2022-08-02	658	658	652	652	9,100	163
2022-08-01	657	658	650	658	12,500	164.50
2022-07-29	662	662	653	656	11,600	164
2022-07-28	652	661	643	661	38,900	165.25
2022-07-27	654	654	643	648	20,000	162
2022-07-26	649	657	640	651	30,600	162.75
2022-07-25	648	652	643	649	18,300	162.25
2022-07-22	640	643	634	642	13,600	160.50
2022-07-21	632	641	632	638	10,500	159.50
2022-07-20	637	638	628	632	33,900	158
2022-07-19	624	630	616	628	29,300	157
2022-07-15	626	626	616	616	18,000	154
2022-07-14	617	626	617	624	10,000	156
2022-07-13	621	624	617	620	14,400	155
2022-07-12	623	627	619	621	35,100	155.25
2022-07-11	640	640	628	632	30,200	158
2022-07-08	634	640	630	630	37,900	157.50
2022-07-07	639	639	623	634	24,500	158.50
2022-07-06	638	642	633	636	18,400	159
2022-07-05	638	646	637	640	22,500	160
2022-07-04	644	651	635	638	23,200	159.50
2022-07-01	660	660	641	644	20,800	161
2022-06-30	669	682	658	659	58,700	164.75
2022-06-29	644	677	644	677	35,400	169.25
2022-06-28	642	655	642	652	18,900	163
2022-06-27	663	663	650	652	13,400	163
2022-06-24	645	658	644	652	26,800	163
2022-06-23	644	647	637	644	13,100	161
2022-06-22	652	652	639	639	14,000	159.75
2022-06-21	636	648	636	644	19,200	161
2022-06-20	646	646	636	637	23,000	159.25
2022-06-17	636	645	634	642	29,600	160.50
2022-06-16	653	656	648	650	16,100	162.50
2022-06-15	654	654	642	645	25,300	161.25
2022-06-14	667	669	649	654	48,200	163.50
2022-06-13	670	670	661	667	23,100	166.75
2022-06-10	675	678	668	678	16,100	169.50
2022-06-09	673	681	673	679	12,800	169.75
2022-06-08	680	685	675	675	17,200	168.75
2022-06-07	687	687	674	675	10,600	168.75
2022-06-06	677	686	675	684	12,400	171
2022-06-03	685	685	675	681	7,100	170.25
2022-06-02	684	684	672	680	13,400	170
2022-06-01	685	690	677	684	12,200	171
2022-05-31	691	695	681	688	36,400	172
2022-05-30	680	692	676	692	62,600	173
2022-05-27	673	677	670	676	22,000	169
2022-05-26	668	676	663	663	11,600	165.75
2022-05-25	674	674	662	667	13,700	166.75
2022-05-24	682	682	670	672	14,200	168
2022-05-23	666	680	666	680	23,000	170
2022-05-20	667	670	662	669	17,200	167.25
2022-05-19	653	669	653	667	23,600	166.75
2022-05-18	664	676	662	673	31,000	168.25
2022-05-17	660	675	660	664	15,000	166
2022-05-16	675	678	662	663	22,300	165.75
2022-05-13	665	685	665	675	33,400	168.75
2022-05-12	676	676	661	661	24,800	165.25
2022-05-11	680	686	677	678	21,200	169.50
2022-05-10	662	681	659	678	25,100	169.50
2022-05-09	675	682	666	666	24,100	166.50
2022-05-06	687	687	680	685	18,500	171.25
2022-05-02	682	688	673	681	26,000	170.25
2022-04-28	676	683	669	683	34,300	170.75
2022-04-27	654	678	648	678	70,100	169.50
2022-04-26	660	666	656	662	26,000	165.50
2022-04-25	649	659	641	656	23,400	164
2022-04-22	640	653	639	651	44,000	162.75
2022-04-21	668	668	649	649	38,500	162.25
2022-04-20	679	683	664	668	35,700	167
2022-04-19	681	682	672	679	17,800	169.75
2022-04-18	676	689	674	678	28,200	169.50
2022-04-15	685	685	675	683	21,400	170.75
2022-04-14	679	689	673	688	24,100	172
2022-04-13	678	680	664	669	47,500	167.25
2022-04-12	680	689	672	678	26,100	169.50
2022-04-11	693	696	681	682	26,200	170.50
2022-04-08	695	708	695	698	42,200	174.50
2022-04-07	694	702	691	694	41,500	173.50
2022-04-06	702	707	691	704	41,600	176
2022-04-05	704	710	697	704	54,300	176
2022-04-04	682	705	679	705	48,700	176.25
2022-04-01	668	684	664	682	36,500	170.50
2022-03-31	674	678	665	667	35,000	166.75
2022-03-30	659	677	659	675	36,700	168.75
2022-03-29	674	677	657	657	37,000	164.25
2022-03-28	676	676	666	670	19,300	167.50
2022-03-25	680	680	666	676	33,900	169
2022-03-24	664	680	664	679	32,200	169.75
2022-03-23	675	678	668	672	61,800	168
2022-03-22	672	673	664	673	29,700	168.25
2022-03-18	665	673	659	670	38,800	167.50
2022-03-17	681	685	660	675	60,700	168.75
2022-03-16	670	688	667	671	80,900	167.75
2022-03-15	633	667	627	667	84,600	166.75
2022-03-14	645	661	637	638	85,000	159.50
2022-03-11	611	644	611	641	103,900	160.25
2022-03-10	609	622	609	621	52,500	155.25
2022-03-09	592	611	592	600	50,600	150
2022-03-08	597	611	587	592	67,800	148
2022-03-07	606	619	600	612	55,500	153
2022-03-04	622	625	609	619	32,400	154.75
2022-03-03	634	634	618	622	44,700	155.50
2022-03-02	631	637	623	634	55,800	158.50
2022-03-01	618	631	618	631	70,000	157.75
2022-02-28	612	618	608	615	35,100	153.75
2022-02-25	597	616	596	612	57,000	153
2022-02-24	604	606	584	587	57,600	146.75
2022-02-22	607	613	600	604	31,600	151
2022-02-21	603	613	600	608	22,500	152
2022-02-18	595	611	595	608	34,300	152
2022-02-17	612	615	604	606	40,100	151.50
2022-02-16	622	622	613	617	27,600	154.25
2022-02-15	623	623	611	612	42,300	153
2022-02-14	630	634	621	623	87,600	155.75
2022-02-10	609	616	603	613	34,700	153.25
2022-02-09	612	612	595	602	29,600	150.50
2022-02-08	612	615	605	608	32,700	152
2022-02-07	612	612	602	611	33,000	152.75
2022-02-04	599	612	591	612	36,800	153
2022-02-03	598	601	590	597	40,200	149.25
2022-02-02	593	604	588	603	27,000	150.75
2022-02-01	594	602	583	589	38,300	147.25
2022-01-31	578	593	578	587	37,800	146.75
2022-01-28	574	580	564	572	32,600	143
2022-01-27	580	584	562	567	60,200	141.75
2022-01-26	583	591	577	583	28,800	145.75
2022-01-25	609	609	580	586	63,100	146.50
2022-01-24	606	607	596	604	27,800	151
2022-01-21	600	608	592	608	31,900	152
2022-01-20	588	610	588	607	50,300	151.75
2022-01-19	600	604	583	583	73,500	145.75
2022-01-18	611	620	603	605	40,900	151.25
2022-01-17	630	633	612	612	44,100	153
2022-01-14	617	628	613	628	56,500	157
2022-01-13	630	634	614	622	97,200	155.50
2022-01-12	604	630	599	630	207,600	157.50
2022-01-11	582	585	576	577	31,500	144.25
2022-01-07	575	582	564	582	37,400	145.50
2022-01-06	585	587	573	573	60,000	143.25
2022-01-05	607	607	589	591	60,200	147.75
2022-01-04	602	607	598	607	36,600	151.75

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 [2022年度]

3992 (株)ニーズウェルの時系列データ [2022年度]