4465 (株)ニイタカ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 2,135 | 2,144 | 2,107 | 2,140 | 9,900 | 2,140 |
2023-03-30 | 2,102 | 2,146 | 2,102 | 2,138 | 7,000 | 2,138 |
2023-03-29 | 2,066 | 2,121 | 2,066 | 2,121 | 11,200 | 2,121 |
2023-03-28 | 2,056 | 2,072 | 2,037 | 2,066 | 6,800 | 2,066 |
2023-03-27 | 2,021 | 2,077 | 2,010 | 2,042 | 16,700 | 2,042 |
2023-03-24 | 2,060 | 2,124 | 2,060 | 2,106 | 18,200 | 2,106 |
2023-03-23 | 2,045 | 2,063 | 2,030 | 2,060 | 3,800 | 2,060 |
2023-03-22 | 2,045 | 2,062 | 2,045 | 2,057 | 2,500 | 2,057 |
2023-03-20 | 2,122 | 2,122 | 2,035 | 2,035 | 10,800 | 2,035 |
2023-03-17 | 2,085 | 2,137 | 2,069 | 2,097 | 17,100 | 2,097 |
2023-03-16 | 2,093 | 2,093 | 2,065 | 2,085 | 11,900 | 2,085 |
2023-03-15 | 2,094 | 2,112 | 2,078 | 2,093 | 7,800 | 2,093 |
2023-03-14 | 2,088 | 2,088 | 2,047 | 2,057 | 9,500 | 2,057 |
2023-03-13 | 2,138 | 2,138 | 2,101 | 2,106 | 2,700 | 2,106 |
2023-03-10 | 2,146 | 2,146 | 2,134 | 2,140 | 9,400 | 2,140 |
2023-03-09 | 2,112 | 2,145 | 2,112 | 2,138 | 7,700 | 2,138 |
2023-03-08 | 2,101 | 2,138 | 2,101 | 2,110 | 11,900 | 2,110 |
2023-03-07 | 2,115 | 2,127 | 2,098 | 2,125 | 8,900 | 2,125 |
2023-03-06 | 2,102 | 2,114 | 2,092 | 2,107 | 8,400 | 2,107 |
2023-03-03 | 2,070 | 2,110 | 2,050 | 2,102 | 14,800 | 2,102 |
2023-03-02 | 2,112 | 2,112 | 2,078 | 2,081 | 8,000 | 2,081 |
2023-03-01 | 2,115 | 2,124 | 2,103 | 2,113 | 5,800 | 2,113 |
2023-02-28 | 2,110 | 2,118 | 2,101 | 2,115 | 6,500 | 2,115 |
2023-02-27 | 2,098 | 2,122 | 2,091 | 2,110 | 12,500 | 2,110 |
2023-02-24 | 2,094 | 2,099 | 2,066 | 2,098 | 12,900 | 2,098 |
2023-02-22 | 2,065 | 2,080 | 2,057 | 2,065 | 9,400 | 2,065 |
2023-02-21 | 2,075 | 2,097 | 2,075 | 2,084 | 11,000 | 2,084 |
2023-02-20 | 2,063 | 2,070 | 2,050 | 2,069 | 8,800 | 2,069 |
2023-02-17 | 2,013 | 2,050 | 2,012 | 2,038 | 8,900 | 2,038 |
2023-02-16 | 2,009 | 2,017 | 2,004 | 2,008 | 4,800 | 2,008 |
2023-02-15 | 1,990 | 2,006 | 1,989 | 2,000 | 9,100 | 2,000 |
2023-02-14 | 1,962 | 1,983 | 1,962 | 1,983 | 3,100 | 1,983 |
2023-02-13 | 1,986 | 1,986 | 1,961 | 1,961 | 6,400 | 1,961 |
2023-02-10 | 1,982 | 1,991 | 1,974 | 1,986 | 7,900 | 1,986 |
2023-02-09 | 2,028 | 2,028 | 1,988 | 1,988 | 11,000 | 1,988 |
2023-02-08 | 1,993 | 1,995 | 1,980 | 1,991 | 7,200 | 1,991 |
2023-02-07 | 2,013 | 2,013 | 1,992 | 1,996 | 3,600 | 1,996 |
2023-02-06 | 1,992 | 2,000 | 1,970 | 1,996 | 8,900 | 1,996 |
2023-02-03 | 2,015 | 2,032 | 1,983 | 1,997 | 14,400 | 1,997 |
2023-02-02 | 2,040 | 2,057 | 2,021 | 2,022 | 13,300 | 2,022 |
2023-02-01 | 2,035 | 2,058 | 2,031 | 2,035 | 9,500 | 2,035 |
2023-01-31 | 2,010 | 2,033 | 2,008 | 2,021 | 10,100 | 2,021 |
2023-01-30 | 1,971 | 2,001 | 1,965 | 2,000 | 60,900 | 2,000 |
2023-01-27 | 1,980 | 1,983 | 1,956 | 1,971 | 12,500 | 1,971 |
2023-01-26 | 1,966 | 1,974 | 1,952 | 1,967 | 13,400 | 1,967 |
2023-01-25 | 1,973 | 1,973 | 1,957 | 1,966 | 9,200 | 1,966 |
2023-01-24 | 1,988 | 1,990 | 1,965 | 1,973 | 12,400 | 1,973 |
2023-01-23 | 1,965 | 1,988 | 1,959 | 1,988 | 15,000 | 1,988 |
2023-01-20 | 1,948 | 1,957 | 1,940 | 1,946 | 15,700 | 1,946 |
2023-01-19 | 1,950 | 1,963 | 1,934 | 1,947 | 14,200 | 1,947 |
2023-01-18 | 1,936 | 1,957 | 1,920 | 1,943 | 19,800 | 1,943 |
2023-01-17 | 1,913 | 1,940 | 1,913 | 1,938 | 14,400 | 1,938 |
2023-01-16 | 1,924 | 1,946 | 1,890 | 1,919 | 26,200 | 1,919 |
2023-01-13 | 1,951 | 1,951 | 1,925 | 1,925 | 19,500 | 1,925 |
2023-01-12 | 1,965 | 1,965 | 1,936 | 1,951 | 19,900 | 1,951 |
2023-01-11 | 1,965 | 1,965 | 1,946 | 1,962 | 6,200 | 1,962 |
2023-01-10 | 1,940 | 1,966 | 1,940 | 1,947 | 12,800 | 1,947 |
2023-01-06 | 1,958 | 1,958 | 1,931 | 1,940 | 11,600 | 1,940 |
2023-01-05 | 1,934 | 1,947 | 1,925 | 1,945 | 13,200 | 1,945 |
2023-01-04 | 1,972 | 1,972 | 1,933 | 1,949 | 17,500 | 1,949 |
分割・併合履歴 : [2004-11-25]1株→1.1株