4465 (株)ニイタカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,135	2,144	2,107	2,140	9,900	2,140
2023-03-30	2,102	2,146	2,102	2,138	7,000	2,138
2023-03-29	2,066	2,121	2,066	2,121	11,200	2,121
2023-03-28	2,056	2,072	2,037	2,066	6,800	2,066
2023-03-27	2,021	2,077	2,010	2,042	16,700	2,042
2023-03-24	2,060	2,124	2,060	2,106	18,200	2,106
2023-03-23	2,045	2,063	2,030	2,060	3,800	2,060
2023-03-22	2,045	2,062	2,045	2,057	2,500	2,057
2023-03-20	2,122	2,122	2,035	2,035	10,800	2,035
2023-03-17	2,085	2,137	2,069	2,097	17,100	2,097
2023-03-16	2,093	2,093	2,065	2,085	11,900	2,085
2023-03-15	2,094	2,112	2,078	2,093	7,800	2,093
2023-03-14	2,088	2,088	2,047	2,057	9,500	2,057
2023-03-13	2,138	2,138	2,101	2,106	2,700	2,106
2023-03-10	2,146	2,146	2,134	2,140	9,400	2,140
2023-03-09	2,112	2,145	2,112	2,138	7,700	2,138
2023-03-08	2,101	2,138	2,101	2,110	11,900	2,110
2023-03-07	2,115	2,127	2,098	2,125	8,900	2,125
2023-03-06	2,102	2,114	2,092	2,107	8,400	2,107
2023-03-03	2,070	2,110	2,050	2,102	14,800	2,102
2023-03-02	2,112	2,112	2,078	2,081	8,000	2,081
2023-03-01	2,115	2,124	2,103	2,113	5,800	2,113
2023-02-28	2,110	2,118	2,101	2,115	6,500	2,115
2023-02-27	2,098	2,122	2,091	2,110	12,500	2,110
2023-02-24	2,094	2,099	2,066	2,098	12,900	2,098
2023-02-22	2,065	2,080	2,057	2,065	9,400	2,065
2023-02-21	2,075	2,097	2,075	2,084	11,000	2,084
2023-02-20	2,063	2,070	2,050	2,069	8,800	2,069
2023-02-17	2,013	2,050	2,012	2,038	8,900	2,038
2023-02-16	2,009	2,017	2,004	2,008	4,800	2,008
2023-02-15	1,990	2,006	1,989	2,000	9,100	2,000
2023-02-14	1,962	1,983	1,962	1,983	3,100	1,983
2023-02-13	1,986	1,986	1,961	1,961	6,400	1,961
2023-02-10	1,982	1,991	1,974	1,986	7,900	1,986
2023-02-09	2,028	2,028	1,988	1,988	11,000	1,988
2023-02-08	1,993	1,995	1,980	1,991	7,200	1,991
2023-02-07	2,013	2,013	1,992	1,996	3,600	1,996
2023-02-06	1,992	2,000	1,970	1,996	8,900	1,996
2023-02-03	2,015	2,032	1,983	1,997	14,400	1,997
2023-02-02	2,040	2,057	2,021	2,022	13,300	2,022
2023-02-01	2,035	2,058	2,031	2,035	9,500	2,035
2023-01-31	2,010	2,033	2,008	2,021	10,100	2,021
2023-01-30	1,971	2,001	1,965	2,000	60,900	2,000
2023-01-27	1,980	1,983	1,956	1,971	12,500	1,971
2023-01-26	1,966	1,974	1,952	1,967	13,400	1,967
2023-01-25	1,973	1,973	1,957	1,966	9,200	1,966
2023-01-24	1,988	1,990	1,965	1,973	12,400	1,973
2023-01-23	1,965	1,988	1,959	1,988	15,000	1,988
2023-01-20	1,948	1,957	1,940	1,946	15,700	1,946
2023-01-19	1,950	1,963	1,934	1,947	14,200	1,947
2023-01-18	1,936	1,957	1,920	1,943	19,800	1,943
2023-01-17	1,913	1,940	1,913	1,938	14,400	1,938
2023-01-16	1,924	1,946	1,890	1,919	26,200	1,919
2023-01-13	1,951	1,951	1,925	1,925	19,500	1,925
2023-01-12	1,965	1,965	1,936	1,951	19,900	1,951
2023-01-11	1,965	1,965	1,946	1,962	6,200	1,962
2023-01-10	1,940	1,966	1,940	1,947	12,800	1,947
2023-01-06	1,958	1,958	1,931	1,940	11,600	1,940
2023-01-05	1,934	1,947	1,925	1,945	13,200	1,945
2023-01-04	1,972	1,972	1,933	1,949	17,500	1,949

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 [2023年度]

4465 (株)ニイタカの時系列データ [2023年度]