4465 (株)ニイタカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1,951 | 1,989 | 1,933 | 1,945 | 19,300 | 1,945 |
| 2025-01-16 | 1,984 | 1,989 | 1,951 | 1,962 | 18,500 | 1,962 |
| 2025-01-15 | 1,998 | 2,050 | 1,971 | 1,993 | 18,300 | 1,993 |
| 2025-01-14 | 2,008 | 2,009 | 1,981 | 1,993 | 14,100 | 1,993 |
| 2025-01-10 | 1,994 | 2,025 | 1,992 | 2,008 | 8,600 | 2,008 |
| 2025-01-09 | 2,040 | 2,040 | 1,992 | 1,993 | 13,200 | 1,993 |
| 2025-01-08 | 2,000 | 2,035 | 1,999 | 2,035 | 12,800 | 2,035 |
| 2025-01-07 | 2,021 | 2,021 | 1,988 | 2,002 | 20,300 | 2,002 |
| 2025-01-06 | 2,055 | 2,065 | 2,024 | 2,030 | 14,000 | 2,030 |
分割・併合履歴 ： [2004-11-25]1株→1.1株