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
2021-06-152,4722,4732,4272,46425,2002,464
2021-06-142,4702,4792,4482,47212,0002,472
2021-06-112,5052,5202,4562,46934,9002,469
2021-06-102,5432,5432,5042,50822,4002,508
2021-06-092,5202,5692,5042,54325,3002,543
2021-06-082,5302,5312,4762,51525,4002,515
2021-06-072,5102,5372,4852,51019,0002,510
2021-06-042,5782,5782,4902,51539,0002,515
2021-06-032,6032,6102,5752,58619,2002,586
2021-06-022,6182,6352,6052,60714,3002,607
2021-06-012,6502,6602,6172,61814,7002,618
2021-05-312,6542,6942,6382,65019,3002,650
2021-05-282,6272,6682,6172,65439,0002,654
2021-05-272,6662,6752,6532,66021,9002,660
2021-05-262,6612,6712,6472,66512,9002,665
2021-05-252,6972,6972,6582,66223,2002,662
2021-05-242,6992,7122,6802,68619,2002,686
2021-05-212,7322,7332,6802,68626,2002,686
2021-05-202,7842,8052,7322,73231,7002,732
2021-05-192,7802,7902,7552,78443,5002,784
2021-05-182,7302,7582,7242,75429,9002,754
2021-05-172,6912,7352,6802,72932,3002,729
2021-05-142,7102,7282,6952,69933,8002,699
2021-05-132,6472,6872,6182,66535,7002,665
2021-05-122,6632,7182,6162,66047,8002,660
2021-05-112,6602,6752,6272,66622,6002,666
2021-05-102,6272,6682,6042,66030,3002,660
2021-05-072,6132,6392,5922,62723,0002,627
2021-05-062,6002,6232,5822,60321,4002,603
2021-04-302,6022,6152,5892,60040,7002,600
2021-04-282,6362,6402,6002,60929,4002,609
2021-04-272,6862,6862,6402,64013,0002,640
2021-04-262,6982,6982,6532,65316,9002,653
2021-04-232,6342,6932,6342,69317,2002,693
2021-04-222,6602,6722,6332,64821,3002,648
2021-04-212,6482,6802,6322,65033,0002,650
2021-04-202,6512,6752,6392,66316,0002,663
2021-04-192,6812,6812,6402,67818,5002,678
2021-04-162,6472,6722,6262,66132,9002,661
2021-04-152,6802,7192,6472,64739,3002,647
2021-04-142,7232,7312,6732,68242,6002,682
2021-04-132,7542,7792,7242,73031,3002,730
2021-04-122,7452,7902,7152,75436,9002,754
2021-04-092,6692,7442,6522,74454,5002,744
2021-04-082,7622,7672,6662,66952,7002,669
2021-04-072,7912,8052,7572,77231,5002,772
2021-04-062,7592,7882,7322,77651,2002,776
2021-04-052,6942,7422,6842,72943,1002,729
2021-04-022,6832,7152,6602,68030,1002,680
2021-04-012,6642,6862,6472,67635,0002,676
2021-03-312,6652,7512,6372,645104,0002,645
2021-03-302,6502,6962,6332,66262,9002,662
2021-03-292,7102,7302,6202,650118,4002,650
2021-03-262,7512,7552,6902,708193,3002,708
2021-03-252,8502,8902,7802,87388,9002,873
2021-03-242,8852,8892,7802,83562,1002,835
2021-03-232,9132,9442,8622,87547,7002,875
2021-03-222,9212,9452,8822,91449,3002,914
2021-03-192,8892,9312,8592,92137,1002,921
2021-03-182,8202,9462,8202,90072,2002,900
2021-03-172,8702,8772,8022,81140,2002,811
2021-03-162,7882,8702,7582,85553,0002,855
2021-03-152,7852,7892,7452,78931,4002,789
2021-03-122,7502,7962,7312,75233,4002,752
2021-03-112,6872,7802,6682,77745,2002,777
2021-03-102,6312,7092,6232,66029,3002,660
2021-03-092,6262,6502,5852,63126,7002,631
2021-03-082,5642,6772,5642,63947,7002,639
2021-03-052,5022,5352,4822,53226,7002,532
2021-03-042,5752,5752,5142,54614,4002,546
2021-03-032,5832,6132,5412,56320,3002,563
2021-03-022,5782,5892,5302,56819,3002,568
2021-03-012,5422,5562,5012,55419,1002,554
2021-02-262,5282,5522,4862,49236,2002,492
2021-02-252,6602,6602,5512,57831,0002,578
2021-02-242,6992,7082,6032,61139,7002,611
2021-02-222,6952,7162,6602,70425,2002,704
2021-02-192,7162,7162,6212,64538,1002,645
2021-02-182,8082,8082,7032,71637,5002,716
2021-02-172,8282,8552,8012,80822,5002,808
2021-02-162,8422,9042,8102,82645,5002,826
2021-02-152,9182,9182,8222,82651,1002,826
2021-02-122,8572,9222,8102,92253,1002,922
2021-02-102,8212,8622,8032,83725,5002,837
2021-02-092,8462,8862,8192,83729,9002,837
2021-02-082,8042,8642,8012,84851,7002,848
2021-02-052,7352,8052,7352,79323,2002,793
2021-02-042,7202,7932,7202,78531,7002,785
2021-02-032,7002,7442,6822,73529,2002,735
2021-02-022,6512,6962,6362,68319,1002,683
2021-02-012,6902,6902,6202,63547,4002,635
2021-01-292,7862,7862,7002,70041,5002,700
2021-01-282,7962,8092,7502,80248,0002,802
2021-01-272,7552,8092,7372,80932,5002,809
2021-01-262,8052,8052,7392,74745,9002,747
2021-01-252,8102,8292,7772,80526,2002,805
2021-01-222,8052,8392,7642,81835,7002,818
2021-01-212,8492,8542,8182,83332,7002,833
2021-01-202,8902,8952,8132,83259,2002,832
2021-01-192,9162,9722,8922,89541,3002,895
2021-01-182,9382,9392,8832,91636,5002,916
2021-01-152,9512,9782,9142,92332,8002,923
2021-01-143,0503,0502,9502,95065,3002,950
2021-01-133,0103,0502,9953,05037,8003,050
2021-01-123,0453,0452,9843,04037,8003,040
2021-01-082,9763,0802,9763,05068,5003,050
2021-01-072,9853,0052,9652,99638,0002,996
2021-01-062,9872,9952,9342,98531,4002,985
2021-01-052,9713,0052,9282,99548,6002,995
2021-01-042,9303,0052,8322,97475,4002,974

分割・併合履歴 : [2004-11-25]1株→1.1株