4465 (株)ニイタカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,958 | 1,959 | 1,950 | 1,959 | 5,500 | 1,959 |
| 2024-04-24 | 1,953 | 1,956 | 1,938 | 1,955 | 5,500 | 1,955 |
| 2024-04-23 | 1,925 | 1,949 | 1,918 | 1,948 | 6,800 | 1,948 |
| 2024-04-22 | 1,921 | 1,925 | 1,906 | 1,913 | 9,200 | 1,913 |
| 2024-04-19 | 1,933 | 1,933 | 1,892 | 1,911 | 20,500 | 1,911 |
| 2024-04-18 | 1,923 | 1,937 | 1,890 | 1,932 | 14,900 | 1,932 |
| 2024-04-17 | 1,951 | 1,951 | 1,925 | 1,925 | 7,800 | 1,925 |
| 2024-04-16 | 1,973 | 1,975 | 1,940 | 1,942 | 10,400 | 1,942 |
| 2024-04-15 | 1,973 | 1,979 | 1,968 | 1,973 | 5,600 | 1,973 |
| 2024-04-12 | 1,982 | 1,996 | 1,969 | 1,975 | 11,800 | 1,975 |
| 2024-04-11 | 1,979 | 1,987 | 1,975 | 1,981 | 7,800 | 1,981 |
| 2024-04-10 | 1,995 | 1,995 | 1,981 | 1,981 | 5,200 | 1,981 |
| 2024-04-09 | 1,987 | 1,996 | 1,980 | 1,991 | 11,100 | 1,991 |
| 2024-04-08 | 2,001 | 2,006 | 1,982 | 1,987 | 10,100 | 1,987 |
| 2024-04-05 | 1,996 | 2,004 | 1,990 | 1,999 | 6,400 | 1,999 |
| 2024-04-04 | 1,999 | 2,009 | 1,998 | 2,002 | 7,400 | 2,002 |
| 2024-04-03 | 1,976 | 1,998 | 1,970 | 1,988 | 7,900 | 1,988 |
| 2024-04-02 | 2,005 | 2,009 | 1,980 | 1,981 | 10,000 | 1,981 |
| 2024-04-01 | 2,008 | 2,013 | 1,991 | 2,004 | 11,600 | 2,004 |
| 2024-03-29 | 1,970 | 2,008 | 1,967 | 2,007 | 11,200 | 2,007 |
| 2024-03-28 | 2,000 | 2,038 | 1,967 | 1,982 | 82,300 | 1,982 |
| 2024-03-27 | 1,945 | 1,956 | 1,934 | 1,935 | 37,900 | 1,935 |
| 2024-03-26 | 1,960 | 1,971 | 1,945 | 1,945 | 12,200 | 1,945 |
| 2024-03-25 | 1,964 | 1,976 | 1,956 | 1,964 | 15,000 | 1,964 |
| 2024-03-22 | 1,967 | 1,967 | 1,936 | 1,963 | 10,000 | 1,963 |
| 2024-03-21 | 1,956 | 1,959 | 1,945 | 1,957 | 11,000 | 1,957 |
| 2024-03-19 | 1,930 | 1,953 | 1,924 | 1,949 | 11,900 | 1,949 |
| 2024-03-18 | 1,925 | 1,925 | 1,907 | 1,925 | 7,900 | 1,925 |
| 2024-03-15 | 1,917 | 1,923 | 1,912 | 1,923 | 3,800 | 1,923 |
| 2024-03-14 | 1,921 | 1,924 | 1,910 | 1,914 | 3,800 | 1,914 |
| 2024-03-13 | 1,918 | 1,928 | 1,908 | 1,911 | 4,800 | 1,911 |
| 2024-03-12 | 1,893 | 1,920 | 1,885 | 1,920 | 3,900 | 1,920 |
| 2024-03-11 | 1,910 | 1,910 | 1,877 | 1,893 | 11,600 | 1,893 |
| 2024-03-08 | 1,902 | 1,927 | 1,901 | 1,920 | 8,900 | 1,920 |
| 2024-03-07 | 1,910 | 1,925 | 1,902 | 1,906 | 5,200 | 1,906 |
| 2024-03-06 | 1,892 | 1,923 | 1,892 | 1,910 | 7,000 | 1,910 |
| 2024-03-05 | 1,898 | 1,902 | 1,883 | 1,901 | 5,600 | 1,901 |
| 2024-03-04 | 1,900 | 1,908 | 1,883 | 1,898 | 11,900 | 1,898 |
| 2024-03-01 | 1,912 | 1,912 | 1,891 | 1,891 | 13,000 | 1,891 |
| 2024-02-29 | 1,920 | 1,933 | 1,905 | 1,907 | 6,300 | 1,907 |
| 2024-02-28 | 1,926 | 1,937 | 1,918 | 1,923 | 12,100 | 1,923 |
| 2024-02-27 | 1,918 | 1,924 | 1,909 | 1,919 | 4,800 | 1,919 |
| 2024-02-26 | 1,916 | 1,928 | 1,904 | 1,908 | 9,100 | 1,908 |
| 2024-02-22 | 1,925 | 1,928 | 1,915 | 1,923 | 9,100 | 1,923 |
| 2024-02-21 | 1,910 | 1,915 | 1,904 | 1,915 | 5,800 | 1,915 |
| 2024-02-20 | 1,895 | 1,917 | 1,895 | 1,910 | 12,000 | 1,910 |
| 2024-02-19 | 1,893 | 1,917 | 1,888 | 1,904 | 16,900 | 1,904 |
| 2024-02-16 | 1,880 | 1,885 | 1,870 | 1,881 | 13,400 | 1,881 |
| 2024-02-15 | 1,919 | 1,919 | 1,880 | 1,880 | 13,100 | 1,880 |
| 2024-02-14 | 1,917 | 1,924 | 1,907 | 1,919 | 9,000 | 1,919 |
| 2024-02-13 | 1,919 | 1,921 | 1,906 | 1,916 | 7,400 | 1,916 |
| 2024-02-09 | 1,903 | 1,924 | 1,895 | 1,912 | 19,500 | 1,912 |
| 2024-02-08 | 1,891 | 1,896 | 1,883 | 1,895 | 14,900 | 1,895 |
| 2024-02-07 | 1,892 | 1,901 | 1,891 | 1,892 | 5,200 | 1,892 |
| 2024-02-06 | 1,890 | 1,913 | 1,890 | 1,897 | 15,400 | 1,897 |
| 2024-02-05 | 1,882 | 1,899 | 1,882 | 1,893 | 8,100 | 1,893 |
| 2024-02-02 | 1,886 | 1,886 | 1,873 | 1,879 | 4,400 | 1,879 |
| 2024-02-01 | 1,903 | 1,903 | 1,869 | 1,882 | 10,000 | 1,882 |
| 2024-01-31 | 1,879 | 1,895 | 1,869 | 1,895 | 11,700 | 1,895 |
| 2024-01-30 | 1,902 | 1,904 | 1,879 | 1,879 | 29,000 | 1,879 |
| 2024-01-29 | 1,896 | 1,907 | 1,895 | 1,905 | 11,900 | 1,905 |
| 2024-01-26 | 1,884 | 1,897 | 1,884 | 1,890 | 7,900 | 1,890 |
| 2024-01-25 | 1,890 | 1,896 | 1,879 | 1,884 | 15,700 | 1,884 |
| 2024-01-24 | 1,873 | 1,890 | 1,873 | 1,885 | 8,500 | 1,885 |
| 2024-01-23 | 1,890 | 1,890 | 1,872 | 1,872 | 8,100 | 1,872 |
| 2024-01-22 | 1,865 | 1,894 | 1,865 | 1,884 | 13,100 | 1,884 |
| 2024-01-19 | 1,892 | 1,893 | 1,867 | 1,869 | 18,500 | 1,869 |
| 2024-01-18 | 1,897 | 1,905 | 1,893 | 1,893 | 5,800 | 1,893 |
| 2024-01-17 | 1,890 | 1,918 | 1,890 | 1,903 | 17,900 | 1,903 |
| 2024-01-16 | 1,898 | 1,898 | 1,887 | 1,889 | 10,600 | 1,889 |
| 2024-01-15 | 1,885 | 1,895 | 1,874 | 1,891 | 11,200 | 1,891 |
| 2024-01-12 | 1,901 | 1,914 | 1,880 | 1,885 | 18,200 | 1,885 |
| 2024-01-11 | 1,900 | 1,900 | 1,887 | 1,894 | 20,300 | 1,894 |
| 2024-01-10 | 1,899 | 1,903 | 1,890 | 1,898 | 14,600 | 1,898 |
| 2024-01-09 | 1,870 | 1,897 | 1,870 | 1,894 | 19,500 | 1,894 |
| 2024-01-05 | 1,884 | 1,884 | 1,865 | 1,867 | 14,500 | 1,867 |
| 2024-01-04 | 1,850 | 1,887 | 1,850 | 1,881 | 23,000 | 1,881 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
