4465 (株)ニイタカ 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
2022-06-272,1472,1502,1362,1442,0002,144
2022-06-242,1202,1572,1122,1366,1002,136
2022-06-232,1052,1222,1052,1162,2002,116
2022-06-222,0862,1012,0862,0913,6002,091
2022-06-212,0642,1002,0642,0865,0002,086
2022-06-202,0752,0752,0222,03714,0002,037
2022-06-172,0452,0812,0152,07112,4002,071
2022-06-162,1512,1552,0412,04113,4002,041
2022-06-152,1262,1442,0952,12011,0002,120
2022-06-142,1512,1592,1202,1266,4002,126
2022-06-132,1502,1782,1502,1558,2002,155
2022-06-102,2532,2542,2072,2077,7002,207
2022-06-092,2952,2962,2622,2755,5002,275
2022-06-082,2412,2922,2312,2907,8002,290
2022-06-072,2882,2982,2552,2554,4002,255
2022-06-062,2412,2982,2412,2865,9002,286
2022-06-032,2602,2952,2602,2707,7002,270
2022-06-022,2482,2872,2482,2806,0002,280
2022-06-012,1902,2992,1902,28515,2002,285
2022-05-312,1902,2132,1702,19013,3002,190
2022-05-302,1642,1922,1402,16541,1002,165
2022-05-272,1502,2102,1412,20233,6002,202
2022-05-262,2052,2282,1502,15017,5002,150
2022-05-252,2772,2972,2052,20525,5002,205
2022-05-242,3572,3572,3062,30616,8002,306
2022-05-232,2552,3632,2552,35120,2002,351
2022-05-202,2542,2652,2442,25339,8002,253
2022-05-192,2262,3232,2262,25663,9002,256
2022-05-182,3332,3522,2942,29442,5002,294
2022-05-172,3542,3542,3172,32817,9002,328
2022-05-162,3592,4072,3362,36227,2002,362
2022-05-132,3302,3752,3282,35816,0002,358
2022-05-122,3432,3952,3352,34113,7002,341
2022-05-112,4242,4422,3702,38316,5002,383
2022-05-102,3772,4262,3102,41827,8002,418
2022-05-092,3882,3882,3262,3278,5002,327
2022-05-062,3732,3842,3462,35810,8002,358
2022-05-022,3882,4042,3782,3818,9002,381
2022-04-282,3362,3892,3162,3888,5002,388
2022-04-272,3802,3982,3072,30713,7002,307
2022-04-262,3022,3892,3022,3895,0002,389
2022-04-252,3402,3402,2892,3014,6002,301
2022-04-222,3392,3592,3202,3305,3002,330
2022-04-212,3822,4002,3042,33915,0002,339
2022-04-202,3972,4222,3712,3847,2002,384
2022-04-192,3782,3952,3762,3883,6002,388
2022-04-182,3802,3972,3522,3743,7002,374
2022-04-152,3822,4152,3822,3926,1002,392
2022-04-142,4262,4262,3602,4186,3002,418
2022-04-132,4132,4392,3992,4268,3002,426
2022-04-122,3902,4202,3582,4068,9002,406
2022-04-112,4192,4192,3612,39010,7002,390
2022-04-082,4192,4192,3752,4067,7002,406
2022-04-072,4012,4092,3602,4098,9002,409
2022-04-062,4202,4272,3972,40910,9002,409
2022-04-052,4382,4532,4202,4209,9002,420
2022-04-042,4732,5132,4402,45014,2002,450
2022-04-012,4442,5062,4232,4658,7002,465
2022-03-312,4112,4622,4082,4187,3002,418
2022-03-302,4572,4802,4012,41110,5002,411
2022-03-292,4362,4802,4342,45510,8002,455
2022-03-282,4982,4982,4352,4558,9002,455
2022-03-252,5402,5412,4892,49814,2002,498
2022-03-242,5102,5432,4852,5258,2002,525
2022-03-232,4652,5442,4582,51715,2002,517
2022-03-222,4802,4992,4522,4889,9002,488
2022-03-182,4402,4992,4402,49914,6002,499
2022-03-172,4512,4662,3842,4488,1002,448
2022-03-162,4312,4492,3942,4382,8002,438
2022-03-152,3522,4352,3522,4356,5002,435
2022-03-142,3782,3792,3172,3727,1002,372
2022-03-112,3482,3702,3262,3407,6002,340
2022-03-102,3062,4042,3062,40416,2002,404
2022-03-092,3622,3622,2702,2918,4002,291
2022-03-082,2972,3942,2502,3128,3002,312
2022-03-072,3692,3742,2962,34712,5002,347
2022-03-042,3702,4002,3702,4004,4002,400
2022-03-032,4682,4802,4252,4509,7002,450
2022-03-022,4542,4642,4142,4189,6002,418
2022-03-012,4852,4982,4572,47312,6002,473
2022-02-282,4102,4912,4102,48513,4002,485
2022-02-252,3572,4312,3462,41316,0002,413
2022-02-242,3572,3992,3462,37012,8002,370
2022-02-222,3602,3782,3562,3576,3002,357
2022-02-212,3352,3812,3002,3817,7002,381
2022-02-182,3222,3482,3192,3437,7002,343
2022-02-172,3222,3492,3072,3289,2002,328
2022-02-162,2832,3292,2832,3165,0002,316
2022-02-152,3732,3732,2832,28311,7002,283
2022-02-142,3202,3392,2872,3253,7002,325
2022-02-102,3502,3692,3372,34910,3002,349
2022-02-092,2972,3502,2822,35019,8002,350
2022-02-082,2942,2972,2752,2974,6002,297
2022-02-072,2452,2952,2362,2837,3002,283
2022-02-042,2332,2702,2212,2708,2002,270
2022-02-032,2952,2952,2332,25511,2002,255
2022-02-022,1642,2872,1642,27120,7002,271
2022-02-012,1412,1852,0962,17510,6002,175
2022-01-312,1032,1642,1032,14111,2002,141
2022-01-282,1122,1202,0712,10312,8002,103
2022-01-272,1192,1392,0562,06217,8002,062
2022-01-262,1312,1812,1152,1198,5002,119
2022-01-252,1972,1972,1352,1449,8002,144
2022-01-242,1412,1742,1412,1744,4002,174
2022-01-212,1562,2192,1372,1799,3002,179
2022-01-202,1602,1902,1452,16912,4002,169
2022-01-192,2122,2172,1472,15316,5002,153
2022-01-182,2302,2302,1932,21210,3002,212
2022-01-172,2022,2122,1692,1807,5002,180
2022-01-142,1532,2002,1402,19212,9002,192
2022-01-132,2002,2002,1542,1617,3002,161
2022-01-122,1852,2072,1782,2018,5002,201
2022-01-112,1912,1922,1612,17510,3002,175
2022-01-072,1792,2292,1742,21913,6002,219
2022-01-062,2442,2442,1792,17913,1002,179
2022-01-052,2672,2692,2182,24415,0002,244
2022-01-042,3172,3642,2532,28823,6002,288

分割・併合履歴 : [2004-11-25]1株→1.1株