4465 (株)ニイタカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,037 | 2,039 | 1,996 | 2,039 | 22,400 | 2,039 |
| 2025-04-03 | 2,030 | 2,050 | 2,026 | 2,041 | 17,600 | 2,041 |
| 2025-04-02 | 2,063 | 2,077 | 2,056 | 2,058 | 9,900 | 2,058 |
| 2025-04-01 | 2,083 | 2,098 | 2,063 | 2,063 | 18,000 | 2,063 |
| 2025-03-31 | 2,066 | 2,096 | 2,047 | 2,061 | 38,600 | 2,061 |
| 2025-03-28 | 2,110 | 2,125 | 2,050 | 2,066 | 54,400 | 2,066 |
| 2025-03-27 | 2,115 | 2,137 | 2,115 | 2,131 | 52,400 | 2,131 |
| 2025-03-26 | 2,099 | 2,124 | 2,091 | 2,124 | 23,200 | 2,124 |
| 2025-03-25 | 2,108 | 2,108 | 2,086 | 2,099 | 25,500 | 2,099 |
| 2025-03-24 | 2,079 | 2,099 | 2,075 | 2,099 | 26,600 | 2,099 |
| 2025-03-21 | 2,063 | 2,085 | 2,060 | 2,063 | 13,600 | 2,063 |
| 2025-03-19 | 2,031 | 2,060 | 2,025 | 2,058 | 8,600 | 2,058 |
| 2025-03-18 | 2,041 | 2,046 | 2,025 | 2,031 | 12,600 | 2,031 |
| 2025-03-17 | 2,015 | 2,054 | 2,007 | 2,031 | 18,000 | 2,031 |
| 2025-03-14 | 1,998 | 2,000 | 1,990 | 2,000 | 7,000 | 2,000 |
| 2025-03-13 | 1,974 | 1,990 | 1,965 | 1,987 | 6,200 | 1,987 |
| 2025-03-12 | 1,960 | 1,968 | 1,958 | 1,960 | 8,300 | 1,960 |
| 2025-03-11 | 1,945 | 1,955 | 1,937 | 1,955 | 9,200 | 1,955 |
| 2025-03-10 | 1,954 | 1,959 | 1,946 | 1,948 | 10,300 | 1,948 |
| 2025-03-07 | 1,937 | 1,945 | 1,935 | 1,937 | 4,500 | 1,937 |
| 2025-03-06 | 1,945 | 1,949 | 1,936 | 1,937 | 2,900 | 1,937 |
| 2025-03-05 | 1,941 | 1,956 | 1,932 | 1,932 | 4,300 | 1,932 |
| 2025-03-04 | 1,941 | 1,950 | 1,935 | 1,942 | 7,100 | 1,942 |
| 2025-03-03 | 1,940 | 1,950 | 1,932 | 1,941 | 4,000 | 1,941 |
| 2025-02-28 | 1,921 | 1,929 | 1,914 | 1,929 | 11,600 | 1,929 |
| 2025-02-27 | 1,937 | 1,943 | 1,927 | 1,929 | 4,200 | 1,929 |
| 2025-02-26 | 1,941 | 1,941 | 1,927 | 1,937 | 5,900 | 1,937 |
| 2025-02-25 | 1,961 | 1,961 | 1,934 | 1,935 | 19,500 | 1,935 |
| 2025-02-21 | 1,963 | 1,963 | 1,917 | 1,927 | 7,900 | 1,927 |
| 2025-02-20 | 1,934 | 1,937 | 1,923 | 1,923 | 9,200 | 1,923 |
| 2025-02-19 | 1,937 | 1,939 | 1,920 | 1,922 | 10,500 | 1,922 |
| 2025-02-18 | 1,946 | 1,946 | 1,930 | 1,930 | 7,700 | 1,930 |
| 2025-02-17 | 1,948 | 1,948 | 1,935 | 1,935 | 6,000 | 1,935 |
| 2025-02-14 | 1,951 | 1,964 | 1,940 | 1,940 | 8,100 | 1,940 |
| 2025-02-13 | 1,964 | 1,964 | 1,945 | 1,945 | 6,300 | 1,945 |
| 2025-02-12 | 1,939 | 1,951 | 1,935 | 1,951 | 5,200 | 1,951 |
| 2025-02-10 | 1,948 | 1,955 | 1,929 | 1,939 | 13,200 | 1,939 |
| 2025-02-07 | 1,936 | 1,944 | 1,924 | 1,941 | 9,700 | 1,941 |
| 2025-02-06 | 1,927 | 1,940 | 1,921 | 1,921 | 7,900 | 1,921 |
| 2025-02-05 | 1,931 | 1,939 | 1,923 | 1,924 | 3,300 | 1,924 |
| 2025-02-04 | 1,940 | 1,940 | 1,920 | 1,920 | 10,500 | 1,920 |
| 2025-02-03 | 1,917 | 1,927 | 1,909 | 1,927 | 10,900 | 1,927 |
| 2025-01-31 | 1,951 | 1,959 | 1,898 | 1,917 | 50,200 | 1,917 |
| 2025-01-30 | 1,980 | 1,981 | 1,885 | 1,885 | 100,500 | 1,885 |
| 2025-01-29 | 2,000 | 2,008 | 1,980 | 1,980 | 9,800 | 1,980 |
| 2025-01-28 | 1,998 | 2,023 | 1,990 | 1,990 | 7,500 | 1,990 |
| 2025-01-27 | 1,999 | 2,003 | 1,979 | 1,998 | 14,000 | 1,998 |
| 2025-01-24 | 1,981 | 1,989 | 1,970 | 1,987 | 12,900 | 1,987 |
| 2025-01-23 | 1,985 | 1,997 | 1,976 | 1,981 | 9,400 | 1,981 |
| 2025-01-22 | 1,981 | 1,987 | 1,969 | 1,980 | 6,600 | 1,980 |
| 2025-01-21 | 1,970 | 1,977 | 1,960 | 1,977 | 5,800 | 1,977 |
| 2025-01-20 | 1,945 | 1,969 | 1,941 | 1,969 | 8,000 | 1,969 |
| 2025-01-17 | 1,951 | 1,989 | 1,933 | 1,945 | 19,300 | 1,945 |
| 2025-01-16 | 1,984 | 1,989 | 1,951 | 1,962 | 18,500 | 1,962 |
| 2025-01-15 | 1,998 | 2,050 | 1,971 | 1,993 | 18,300 | 1,993 |
| 2025-01-14 | 2,008 | 2,009 | 1,981 | 1,993 | 14,100 | 1,993 |
| 2025-01-10 | 1,994 | 2,025 | 1,992 | 2,008 | 8,600 | 2,008 |
| 2025-01-09 | 2,040 | 2,040 | 1,992 | 1,993 | 13,200 | 1,993 |
| 2025-01-08 | 2,000 | 2,035 | 1,999 | 2,035 | 12,800 | 2,035 |
| 2025-01-07 | 2,021 | 2,021 | 1,988 | 2,002 | 20,300 | 2,002 |
| 2025-01-06 | 2,055 | 2,065 | 2,024 | 2,030 | 14,000 | 2,030 |
分割・併合履歴 ： [2004-11-25]1株→1.1株