4465 (株)ニイタカの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-06-15	2,472	2,473	2,427	2,464	25,200	2,464
2021-06-14	2,470	2,479	2,448	2,472	12,000	2,472
2021-06-11	2,505	2,520	2,456	2,469	34,900	2,469
2021-06-10	2,543	2,543	2,504	2,508	22,400	2,508
2021-06-09	2,520	2,569	2,504	2,543	25,300	2,543
2021-06-08	2,530	2,531	2,476	2,515	25,400	2,515
2021-06-07	2,510	2,537	2,485	2,510	19,000	2,510
2021-06-04	2,578	2,578	2,490	2,515	39,000	2,515
2021-06-03	2,603	2,610	2,575	2,586	19,200	2,586
2021-06-02	2,618	2,635	2,605	2,607	14,300	2,607
2021-06-01	2,650	2,660	2,617	2,618	14,700	2,618
2021-05-31	2,654	2,694	2,638	2,650	19,300	2,650
2021-05-28	2,627	2,668	2,617	2,654	39,000	2,654
2021-05-27	2,666	2,675	2,653	2,660	21,900	2,660
2021-05-26	2,661	2,671	2,647	2,665	12,900	2,665
2021-05-25	2,697	2,697	2,658	2,662	23,200	2,662
2021-05-24	2,699	2,712	2,680	2,686	19,200	2,686
2021-05-21	2,732	2,733	2,680	2,686	26,200	2,686
2021-05-20	2,784	2,805	2,732	2,732	31,700	2,732
2021-05-19	2,780	2,790	2,755	2,784	43,500	2,784
2021-05-18	2,730	2,758	2,724	2,754	29,900	2,754
2021-05-17	2,691	2,735	2,680	2,729	32,300	2,729
2021-05-14	2,710	2,728	2,695	2,699	33,800	2,699
2021-05-13	2,647	2,687	2,618	2,665	35,700	2,665
2021-05-12	2,663	2,718	2,616	2,660	47,800	2,660
2021-05-11	2,660	2,675	2,627	2,666	22,600	2,666
2021-05-10	2,627	2,668	2,604	2,660	30,300	2,660
2021-05-07	2,613	2,639	2,592	2,627	23,000	2,627
2021-05-06	2,600	2,623	2,582	2,603	21,400	2,603
2021-04-30	2,602	2,615	2,589	2,600	40,700	2,600
2021-04-28	2,636	2,640	2,600	2,609	29,400	2,609
2021-04-27	2,686	2,686	2,640	2,640	13,000	2,640
2021-04-26	2,698	2,698	2,653	2,653	16,900	2,653
2021-04-23	2,634	2,693	2,634	2,693	17,200	2,693
2021-04-22	2,660	2,672	2,633	2,648	21,300	2,648
2021-04-21	2,648	2,680	2,632	2,650	33,000	2,650
2021-04-20	2,651	2,675	2,639	2,663	16,000	2,663
2021-04-19	2,681	2,681	2,640	2,678	18,500	2,678
2021-04-16	2,647	2,672	2,626	2,661	32,900	2,661
2021-04-15	2,680	2,719	2,647	2,647	39,300	2,647
2021-04-14	2,723	2,731	2,673	2,682	42,600	2,682
2021-04-13	2,754	2,779	2,724	2,730	31,300	2,730
2021-04-12	2,745	2,790	2,715	2,754	36,900	2,754
2021-04-09	2,669	2,744	2,652	2,744	54,500	2,744
2021-04-08	2,762	2,767	2,666	2,669	52,700	2,669
2021-04-07	2,791	2,805	2,757	2,772	31,500	2,772
2021-04-06	2,759	2,788	2,732	2,776	51,200	2,776
2021-04-05	2,694	2,742	2,684	2,729	43,100	2,729
2021-04-02	2,683	2,715	2,660	2,680	30,100	2,680
2021-04-01	2,664	2,686	2,647	2,676	35,000	2,676
2021-03-31	2,665	2,751	2,637	2,645	104,000	2,645
2021-03-30	2,650	2,696	2,633	2,662	62,900	2,662
2021-03-29	2,710	2,730	2,620	2,650	118,400	2,650
2021-03-26	2,751	2,755	2,690	2,708	193,300	2,708
2021-03-25	2,850	2,890	2,780	2,873	88,900	2,873
2021-03-24	2,885	2,889	2,780	2,835	62,100	2,835
2021-03-23	2,913	2,944	2,862	2,875	47,700	2,875
2021-03-22	2,921	2,945	2,882	2,914	49,300	2,914
2021-03-19	2,889	2,931	2,859	2,921	37,100	2,921
2021-03-18	2,820	2,946	2,820	2,900	72,200	2,900
2021-03-17	2,870	2,877	2,802	2,811	40,200	2,811
2021-03-16	2,788	2,870	2,758	2,855	53,000	2,855
2021-03-15	2,785	2,789	2,745	2,789	31,400	2,789
2021-03-12	2,750	2,796	2,731	2,752	33,400	2,752
2021-03-11	2,687	2,780	2,668	2,777	45,200	2,777
2021-03-10	2,631	2,709	2,623	2,660	29,300	2,660
2021-03-09	2,626	2,650	2,585	2,631	26,700	2,631
2021-03-08	2,564	2,677	2,564	2,639	47,700	2,639
2021-03-05	2,502	2,535	2,482	2,532	26,700	2,532
2021-03-04	2,575	2,575	2,514	2,546	14,400	2,546
2021-03-03	2,583	2,613	2,541	2,563	20,300	2,563
2021-03-02	2,578	2,589	2,530	2,568	19,300	2,568
2021-03-01	2,542	2,556	2,501	2,554	19,100	2,554
2021-02-26	2,528	2,552	2,486	2,492	36,200	2,492
2021-02-25	2,660	2,660	2,551	2,578	31,000	2,578
2021-02-24	2,699	2,708	2,603	2,611	39,700	2,611
2021-02-22	2,695	2,716	2,660	2,704	25,200	2,704
2021-02-19	2,716	2,716	2,621	2,645	38,100	2,645
2021-02-18	2,808	2,808	2,703	2,716	37,500	2,716
2021-02-17	2,828	2,855	2,801	2,808	22,500	2,808
2021-02-16	2,842	2,904	2,810	2,826	45,500	2,826
2021-02-15	2,918	2,918	2,822	2,826	51,100	2,826
2021-02-12	2,857	2,922	2,810	2,922	53,100	2,922
2021-02-10	2,821	2,862	2,803	2,837	25,500	2,837
2021-02-09	2,846	2,886	2,819	2,837	29,900	2,837
2021-02-08	2,804	2,864	2,801	2,848	51,700	2,848
2021-02-05	2,735	2,805	2,735	2,793	23,200	2,793
2021-02-04	2,720	2,793	2,720	2,785	31,700	2,785
2021-02-03	2,700	2,744	2,682	2,735	29,200	2,735
2021-02-02	2,651	2,696	2,636	2,683	19,100	2,683
2021-02-01	2,690	2,690	2,620	2,635	47,400	2,635
2021-01-29	2,786	2,786	2,700	2,700	41,500	2,700
2021-01-28	2,796	2,809	2,750	2,802	48,000	2,802
2021-01-27	2,755	2,809	2,737	2,809	32,500	2,809
2021-01-26	2,805	2,805	2,739	2,747	45,900	2,747
2021-01-25	2,810	2,829	2,777	2,805	26,200	2,805
2021-01-22	2,805	2,839	2,764	2,818	35,700	2,818
2021-01-21	2,849	2,854	2,818	2,833	32,700	2,833
2021-01-20	2,890	2,895	2,813	2,832	59,200	2,832
2021-01-19	2,916	2,972	2,892	2,895	41,300	2,895
2021-01-18	2,938	2,939	2,883	2,916	36,500	2,916
2021-01-15	2,951	2,978	2,914	2,923	32,800	2,923
2021-01-14	3,050	3,050	2,950	2,950	65,300	2,950
2021-01-13	3,010	3,050	2,995	3,050	37,800	3,050
2021-01-12	3,045	3,045	2,984	3,040	37,800	3,040
2021-01-08	2,976	3,080	2,976	3,050	68,500	3,050
2021-01-07	2,985	3,005	2,965	2,996	38,000	2,996
2021-01-06	2,987	2,995	2,934	2,985	31,400	2,985
2021-01-05	2,971	3,005	2,928	2,995	48,600	2,995
2021-01-04	2,930	3,005	2,832	2,974	75,400	2,974

分割・併合履歴： [2004-11-25]1株→1.1株

4465 (株)ニイタカ の時系列データ [2021年度]

4465 (株)ニイタカの時系列データ [2021年度]