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
2022-12-082,0862,0862,0622,0749,5002,074
2022-12-072,0652,0942,0652,08712,7002,087
2022-12-062,0642,0842,0592,08019,2002,080
2022-12-052,0772,0832,0602,07227,1002,072
2022-12-022,0722,0772,0492,07736,1002,077
2022-12-012,0932,0932,0612,07237,4002,072
2022-11-302,1012,1032,0882,09530,1002,095
2022-11-292,1002,1332,0812,10893,8002,108
2022-11-282,1902,1982,1752,19674,2002,196
2022-11-252,1652,1812,1612,17230,4002,172
2022-11-242,1852,1912,1502,17036,9002,170
2022-11-222,1602,1852,1602,18530,5002,185
2022-11-212,1702,1742,1532,16827,5002,168
2022-11-182,1482,1692,1442,16533,1002,165
2022-11-172,1382,1552,1382,14830,0002,148
2022-11-162,1152,1442,1132,14429,6002,144
2022-11-152,0972,1082,0912,10829,7002,108
2022-11-142,0992,1002,0852,09035,9002,090
2022-11-112,0902,1082,0812,08849,9002,088
2022-11-102,0692,0952,0552,08564,4002,085
2022-11-092,0572,0652,0572,06536,3002,065
2022-11-082,0602,0642,0502,06369,9002,063
2022-11-072,0802,0802,0552,06533,1002,065
2022-11-042,0752,0782,0622,06623,6002,066
2022-11-022,0752,0752,0622,07023,5002,070
2022-11-012,0722,0722,0632,07019,8002,070
2022-10-312,0982,0982,0602,07425,6002,074
2022-10-282,0972,0972,0602,06030,7002,060
2022-10-272,0992,0992,0792,0799,4002,079
2022-10-262,0552,0992,0482,06912,7002,069
2022-10-252,0512,0682,0322,03213,3002,032
2022-10-242,0652,0742,0432,05110,1002,051
2022-10-212,0952,0952,0522,05613,0002,056
2022-10-202,1002,1052,0792,09117,2002,091
2022-10-192,0972,1052,0852,10011,7002,100
2022-10-182,1052,1212,0932,09714,8002,097
2022-10-172,1092,1192,0872,09711,2002,097
2022-10-142,1142,1282,1082,12212,1002,122
2022-10-132,1302,1302,0842,11019,2002,110
2022-10-122,1342,1462,1052,14018,8002,140
2022-10-112,1982,1982,1312,13423,5002,134
2022-10-072,2292,2632,2292,24812,2002,248
2022-10-062,2402,2632,2352,24110,1002,241
2022-10-052,2162,2502,2162,2506,2002,250
2022-10-042,2152,2622,2152,23612,0002,236
2022-10-032,2502,2582,1712,20213,4002,202
2022-09-302,2322,2672,2142,2508,9002,250
2022-09-292,2362,2502,2142,23210,6002,232
2022-09-282,2262,2262,1302,21515,0002,215
2022-09-272,2662,2702,1792,18013,6002,180
2022-09-262,2812,3812,2682,26835,6002,268
2022-09-222,3892,4662,3642,45929,3002,459
2022-09-212,3802,3942,3562,36311,0002,363
2022-09-202,3522,4192,3522,39512,1002,395
2022-09-162,3092,3482,2982,3196,2002,319
2022-09-152,2862,3062,2762,2955,9002,295
2022-09-142,3182,3212,2802,2848,6002,284
2022-09-132,3402,3862,3212,3215,4002,321
2022-09-122,4002,4002,3862,3872,1002,387
2022-09-092,3712,3922,3592,3925,5002,392
2022-09-082,3002,3702,3002,3636,9002,363
2022-09-072,3132,3132,2702,2787,3002,278
2022-09-062,3222,3622,3132,3135,5002,313
2022-09-052,3222,3362,3222,3223,9002,322
2022-09-022,3902,3912,3222,3497,8002,349
2022-09-012,4062,4062,3642,3643,4002,364
2022-08-312,4182,4362,4002,4033,8002,403
2022-08-302,3892,4122,3692,4124,8002,412
2022-08-292,4412,4412,3802,3804,5002,380
2022-08-262,4192,4442,4152,4443,8002,444
2022-08-252,4112,4442,4112,4183,5002,418
2022-08-242,4632,4632,4002,4327,6002,432
2022-08-232,5262,5262,4582,4585,0002,458
2022-08-222,4762,5202,4722,5205,7002,520
2022-08-192,4422,4742,4422,4707,1002,470
2022-08-182,4412,4412,4302,4327002,432
2022-08-172,3832,4442,3832,4427,9002,442
2022-08-162,3972,3982,3812,3982,1002,398
2022-08-152,4102,4162,3652,3934,0002,393
2022-08-122,4342,4342,3582,3979,8002,397
2022-08-102,4162,4342,3882,4347,0002,434
2022-08-092,3962,4202,3812,3966,6002,396
2022-08-082,3542,3672,3422,3671,6002,367
2022-08-052,3142,3452,3142,3393,3002,339
2022-08-042,2892,3412,2892,3244,5002,324
2022-08-032,2882,3122,2622,2956,0002,295
2022-08-022,3612,3612,3002,3002,7002,300
2022-08-012,3282,3622,3092,3617,0002,361
2022-07-292,3102,3212,2862,3099,0002,309
2022-07-282,4462,4462,3242,33310,9002,333
2022-07-272,3542,3992,3402,3797,9002,379
2022-07-262,3902,4362,3732,38012,3002,380
2022-07-252,3762,3882,3282,37011,8002,370
2022-07-222,2762,3442,2732,34410,8002,344
2022-07-212,2802,2862,2632,2747,9002,274
2022-07-202,3042,3052,2622,29410,5002,294
2022-07-192,3782,3932,2312,28619,0002,286
2022-07-152,3282,3722,2702,35276,1002,352
2022-07-142,1402,1892,1272,17811,6002,178
2022-07-132,1442,1442,1132,1356,2002,135
2022-07-122,1382,1432,0902,1127,2002,112
2022-07-112,1202,1582,1202,1578,7002,157
2022-07-082,0732,1392,0612,07411,7002,074
2022-07-072,0542,0882,0442,0867,9002,086
2022-07-062,0852,0852,0542,0542,1002,054
2022-07-052,0792,0792,0672,0672,9002,067
2022-07-042,0892,0892,0392,0797,8002,079
2022-07-012,0832,0832,0202,0398,5002,039
2022-06-302,1402,1592,0632,0637,3002,063
2022-06-292,1532,1802,1402,14610,5002,146
2022-06-282,1452,1962,1302,1848,4002,184
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