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