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
2022-06-27	2,147	2,150	2,136	2,144	2,000	2,144
2022-06-24	2,120	2,157	2,112	2,136	6,100	2,136
2022-06-23	2,105	2,122	2,105	2,116	2,200	2,116
2022-06-22	2,086	2,101	2,086	2,091	3,600	2,091
2022-06-21	2,064	2,100	2,064	2,086	5,000	2,086
2022-06-20	2,075	2,075	2,022	2,037	14,000	2,037
2022-06-17	2,045	2,081	2,015	2,071	12,400	2,071
2022-06-16	2,151	2,155	2,041	2,041	13,400	2,041
2022-06-15	2,126	2,144	2,095	2,120	11,000	2,120
2022-06-14	2,151	2,159	2,120	2,126	6,400	2,126
2022-06-13	2,150	2,178	2,150	2,155	8,200	2,155
2022-06-10	2,253	2,254	2,207	2,207	7,700	2,207
2022-06-09	2,295	2,296	2,262	2,275	5,500	2,275
2022-06-08	2,241	2,292	2,231	2,290	7,800	2,290
2022-06-07	2,288	2,298	2,255	2,255	4,400	2,255
2022-06-06	2,241	2,298	2,241	2,286	5,900	2,286
2022-06-03	2,260	2,295	2,260	2,270	7,700	2,270
2022-06-02	2,248	2,287	2,248	2,280	6,000	2,280
2022-06-01	2,190	2,299	2,190	2,285	15,200	2,285
2022-05-31	2,190	2,213	2,170	2,190	13,300	2,190
2022-05-30	2,164	2,192	2,140	2,165	41,100	2,165
2022-05-27	2,150	2,210	2,141	2,202	33,600	2,202
2022-05-26	2,205	2,228	2,150	2,150	17,500	2,150
2022-05-25	2,277	2,297	2,205	2,205	25,500	2,205
2022-05-24	2,357	2,357	2,306	2,306	16,800	2,306
2022-05-23	2,255	2,363	2,255	2,351	20,200	2,351
2022-05-20	2,254	2,265	2,244	2,253	39,800	2,253
2022-05-19	2,226	2,323	2,226	2,256	63,900	2,256
2022-05-18	2,333	2,352	2,294	2,294	42,500	2,294
2022-05-17	2,354	2,354	2,317	2,328	17,900	2,328
2022-05-16	2,359	2,407	2,336	2,362	27,200	2,362
2022-05-13	2,330	2,375	2,328	2,358	16,000	2,358
2022-05-12	2,343	2,395	2,335	2,341	13,700	2,341
2022-05-11	2,424	2,442	2,370	2,383	16,500	2,383
2022-05-10	2,377	2,426	2,310	2,418	27,800	2,418
2022-05-09	2,388	2,388	2,326	2,327	8,500	2,327
2022-05-06	2,373	2,384	2,346	2,358	10,800	2,358
2022-05-02	2,388	2,404	2,378	2,381	8,900	2,381
2022-04-28	2,336	2,389	2,316	2,388	8,500	2,388
2022-04-27	2,380	2,398	2,307	2,307	13,700	2,307
2022-04-26	2,302	2,389	2,302	2,389	5,000	2,389
2022-04-25	2,340	2,340	2,289	2,301	4,600	2,301
2022-04-22	2,339	2,359	2,320	2,330	5,300	2,330
2022-04-21	2,382	2,400	2,304	2,339	15,000	2,339
2022-04-20	2,397	2,422	2,371	2,384	7,200	2,384
2022-04-19	2,378	2,395	2,376	2,388	3,600	2,388
2022-04-18	2,380	2,397	2,352	2,374	3,700	2,374
2022-04-15	2,382	2,415	2,382	2,392	6,100	2,392
2022-04-14	2,426	2,426	2,360	2,418	6,300	2,418
2022-04-13	2,413	2,439	2,399	2,426	8,300	2,426
2022-04-12	2,390	2,420	2,358	2,406	8,900	2,406
2022-04-11	2,419	2,419	2,361	2,390	10,700	2,390
2022-04-08	2,419	2,419	2,375	2,406	7,700	2,406
2022-04-07	2,401	2,409	2,360	2,409	8,900	2,409
2022-04-06	2,420	2,427	2,397	2,409	10,900	2,409
2022-04-05	2,438	2,453	2,420	2,420	9,900	2,420
2022-04-04	2,473	2,513	2,440	2,450	14,200	2,450
2022-04-01	2,444	2,506	2,423	2,465	8,700	2,465
2022-03-31	2,411	2,462	2,408	2,418	7,300	2,418
2022-03-30	2,457	2,480	2,401	2,411	10,500	2,411
2022-03-29	2,436	2,480	2,434	2,455	10,800	2,455
2022-03-28	2,498	2,498	2,435	2,455	8,900	2,455
2022-03-25	2,540	2,541	2,489	2,498	14,200	2,498
2022-03-24	2,510	2,543	2,485	2,525	8,200	2,525
2022-03-23	2,465	2,544	2,458	2,517	15,200	2,517
2022-03-22	2,480	2,499	2,452	2,488	9,900	2,488
2022-03-18	2,440	2,499	2,440	2,499	14,600	2,499
2022-03-17	2,451	2,466	2,384	2,448	8,100	2,448
2022-03-16	2,431	2,449	2,394	2,438	2,800	2,438
2022-03-15	2,352	2,435	2,352	2,435	6,500	2,435
2022-03-14	2,378	2,379	2,317	2,372	7,100	2,372
2022-03-11	2,348	2,370	2,326	2,340	7,600	2,340
2022-03-10	2,306	2,404	2,306	2,404	16,200	2,404
2022-03-09	2,362	2,362	2,270	2,291	8,400	2,291
2022-03-08	2,297	2,394	2,250	2,312	8,300	2,312
2022-03-07	2,369	2,374	2,296	2,347	12,500	2,347
2022-03-04	2,370	2,400	2,370	2,400	4,400	2,400
2022-03-03	2,468	2,480	2,425	2,450	9,700	2,450
2022-03-02	2,454	2,464	2,414	2,418	9,600	2,418
2022-03-01	2,485	2,498	2,457	2,473	12,600	2,473
2022-02-28	2,410	2,491	2,410	2,485	13,400	2,485
2022-02-25	2,357	2,431	2,346	2,413	16,000	2,413
2022-02-24	2,357	2,399	2,346	2,370	12,800	2,370
2022-02-22	2,360	2,378	2,356	2,357	6,300	2,357
2022-02-21	2,335	2,381	2,300	2,381	7,700	2,381
2022-02-18	2,322	2,348	2,319	2,343	7,700	2,343
2022-02-17	2,322	2,349	2,307	2,328	9,200	2,328
2022-02-16	2,283	2,329	2,283	2,316	5,000	2,316
2022-02-15	2,373	2,373	2,283	2,283	11,700	2,283
2022-02-14	2,320	2,339	2,287	2,325	3,700	2,325
2022-02-10	2,350	2,369	2,337	2,349	10,300	2,349
2022-02-09	2,297	2,350	2,282	2,350	19,800	2,350
2022-02-08	2,294	2,297	2,275	2,297	4,600	2,297
2022-02-07	2,245	2,295	2,236	2,283	7,300	2,283
2022-02-04	2,233	2,270	2,221	2,270	8,200	2,270
2022-02-03	2,295	2,295	2,233	2,255	11,200	2,255
2022-02-02	2,164	2,287	2,164	2,271	20,700	2,271
2022-02-01	2,141	2,185	2,096	2,175	10,600	2,175
2022-01-31	2,103	2,164	2,103	2,141	11,200	2,141
2022-01-28	2,112	2,120	2,071	2,103	12,800	2,103
2022-01-27	2,119	2,139	2,056	2,062	17,800	2,062
2022-01-26	2,131	2,181	2,115	2,119	8,500	2,119
2022-01-25	2,197	2,197	2,135	2,144	9,800	2,144
2022-01-24	2,141	2,174	2,141	2,174	4,400	2,174
2022-01-21	2,156	2,219	2,137	2,179	9,300	2,179
2022-01-20	2,160	2,190	2,145	2,169	12,400	2,169
2022-01-19	2,212	2,217	2,147	2,153	16,500	2,153
2022-01-18	2,230	2,230	2,193	2,212	10,300	2,212
2022-01-17	2,202	2,212	2,169	2,180	7,500	2,180
2022-01-14	2,153	2,200	2,140	2,192	12,900	2,192
2022-01-13	2,200	2,200	2,154	2,161	7,300	2,161
2022-01-12	2,185	2,207	2,178	2,201	8,500	2,201
2022-01-11	2,191	2,192	2,161	2,175	10,300	2,175
2022-01-07	2,179	2,229	2,174	2,219	13,600	2,219
2022-01-06	2,244	2,244	2,179	2,179	13,100	2,179
2022-01-05	2,267	2,269	2,218	2,244	15,000	2,244
2022-01-04	2,317	2,364	2,253	2,288	23,600	2,288

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 [2022年度]

4465 (株)ニイタカの時系列データ [2022年度]