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
2023-03-312,1352,1442,1072,1409,9002,140
2023-03-302,1022,1462,1022,1387,0002,138
2023-03-292,0662,1212,0662,12111,2002,121
2023-03-282,0562,0722,0372,0666,8002,066
2023-03-272,0212,0772,0102,04216,7002,042
2023-03-242,0602,1242,0602,10618,2002,106
2023-03-232,0452,0632,0302,0603,8002,060
2023-03-222,0452,0622,0452,0572,5002,057
2023-03-202,1222,1222,0352,03510,8002,035
2023-03-172,0852,1372,0692,09717,1002,097
2023-03-162,0932,0932,0652,08511,9002,085
2023-03-152,0942,1122,0782,0937,8002,093
2023-03-142,0882,0882,0472,0579,5002,057
2023-03-132,1382,1382,1012,1062,7002,106
2023-03-102,1462,1462,1342,1409,4002,140
2023-03-092,1122,1452,1122,1387,7002,138
2023-03-082,1012,1382,1012,11011,9002,110
2023-03-072,1152,1272,0982,1258,9002,125
2023-03-062,1022,1142,0922,1078,4002,107
2023-03-032,0702,1102,0502,10214,8002,102
2023-03-022,1122,1122,0782,0818,0002,081
2023-03-012,1152,1242,1032,1135,8002,113
2023-02-282,1102,1182,1012,1156,5002,115
2023-02-272,0982,1222,0912,11012,5002,110
2023-02-242,0942,0992,0662,09812,9002,098
2023-02-222,0652,0802,0572,0659,4002,065
2023-02-212,0752,0972,0752,08411,0002,084
2023-02-202,0632,0702,0502,0698,8002,069
2023-02-172,0132,0502,0122,0388,9002,038
2023-02-162,0092,0172,0042,0084,8002,008
2023-02-151,9902,0061,9892,0009,1002,000
2023-02-141,9621,9831,9621,9833,1001,983
2023-02-131,9861,9861,9611,9616,4001,961
2023-02-101,9821,9911,9741,9867,9001,986
2023-02-092,0282,0281,9881,98811,0001,988
2023-02-081,9931,9951,9801,9917,2001,991
2023-02-072,0132,0131,9921,9963,6001,996
2023-02-061,9922,0001,9701,9968,9001,996
2023-02-032,0152,0321,9831,99714,4001,997
2023-02-022,0402,0572,0212,02213,3002,022
2023-02-012,0352,0582,0312,0359,5002,035
2023-01-312,0102,0332,0082,02110,1002,021
2023-01-301,9712,0011,9652,00060,9002,000
2023-01-271,9801,9831,9561,97112,5001,971
2023-01-261,9661,9741,9521,96713,4001,967
2023-01-251,9731,9731,9571,9669,2001,966
2023-01-241,9881,9901,9651,97312,4001,973
2023-01-231,9651,9881,9591,98815,0001,988
2023-01-201,9481,9571,9401,94615,7001,946
2023-01-191,9501,9631,9341,94714,2001,947
2023-01-181,9361,9571,9201,94319,8001,943
2023-01-171,9131,9401,9131,93814,4001,938
2023-01-161,9241,9461,8901,91926,2001,919
2023-01-131,9511,9511,9251,92519,5001,925
2023-01-121,9651,9651,9361,95119,9001,951
2023-01-111,9651,9651,9461,9626,2001,962
2023-01-101,9401,9661,9401,94712,8001,947
2023-01-061,9581,9581,9311,94011,6001,940
2023-01-051,9341,9471,9251,94513,2001,945
2023-01-041,9721,9721,9331,94917,5001,949

分割・併合履歴 : [2004-11-25]1株→1.1株