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
2021-12-30	2,220	2,319	2,215	2,317	30,800	2,317
2021-12-29	2,085	2,228	2,085	2,220	29,700	2,220
2021-12-28	2,060	2,116	2,060	2,104	31,800	2,104
2021-12-27	2,121	2,131	2,050	2,058	39,900	2,058
2021-12-24	2,165	2,181	2,123	2,131	30,700	2,131
2021-12-23	2,162	2,193	2,160	2,175	19,300	2,175
2021-12-22	2,121	2,165	2,121	2,157	26,500	2,157
2021-12-21	2,125	2,152	2,105	2,122	26,300	2,122
2021-12-20	2,159	2,173	2,113	2,122	22,100	2,122
2021-12-17	2,183	2,193	2,167	2,192	20,100	2,192
2021-12-16	2,168	2,189	2,154	2,184	13,000	2,184
2021-12-15	2,143	2,175	2,120	2,168	9,800	2,168
2021-12-14	2,173	2,173	2,126	2,140	13,200	2,140
2021-12-13	2,202	2,202	2,160	2,163	13,100	2,163
2021-12-10	2,250	2,253	2,192	2,211	18,300	2,211
2021-12-09	2,200	2,238	2,200	2,215	23,700	2,215
2021-12-08	2,221	2,224	2,166	2,208	11,400	2,208
2021-12-07	2,160	2,201	2,148	2,201	15,800	2,201
2021-12-06	2,158	2,185	2,147	2,160	23,400	2,160
2021-12-03	2,150	2,199	2,120	2,178	27,400	2,178
2021-12-02	2,230	2,230	2,149	2,150	40,200	2,150
2021-12-01	2,242	2,242	2,180	2,203	30,500	2,203
2021-11-30	2,270	2,285	2,242	2,250	25,200	2,250
2021-11-29	2,251	2,296	2,248	2,250	56,700	2,250
2021-11-26	2,375	2,375	2,287	2,309	74,300	2,309
2021-11-25	2,405	2,413	2,339	2,357	24,800	2,357
2021-11-24	2,397	2,415	2,379	2,414	19,000	2,414
2021-11-22	2,345	2,410	2,301	2,400	44,000	2,400
2021-11-19	2,353	2,356	2,284	2,338	44,500	2,338
2021-11-18	2,360	2,360	2,310	2,343	25,900	2,343
2021-11-17	2,334	2,349	2,312	2,339	29,600	2,339
2021-11-16	2,409	2,409	2,334	2,334	32,900	2,334
2021-11-15	2,479	2,479	2,389	2,393	40,700	2,393
2021-11-12	2,442	2,470	2,414	2,458	43,800	2,458
2021-11-11	2,399	2,460	2,360	2,432	60,000	2,432
2021-11-10	2,409	2,420	2,385	2,413	23,700	2,413
2021-11-09	2,345	2,405	2,330	2,401	26,900	2,401
2021-11-08	2,334	2,345	2,308	2,340	19,000	2,340
2021-11-05	2,332	2,332	2,308	2,308	17,200	2,308
2021-11-04	2,366	2,371	2,337	2,337	8,400	2,337
2021-11-02	2,355	2,391	2,343	2,366	13,700	2,366
2021-11-01	2,258	2,354	2,258	2,354	22,100	2,354
2021-10-29	2,317	2,333	2,258	2,258	16,100	2,258
2021-10-28	2,311	2,338	2,304	2,338	18,700	2,338
2021-10-27	2,332	2,343	2,312	2,327	13,800	2,327
2021-10-26	2,334	2,339	2,312	2,316	5,700	2,316
2021-10-25	2,378	2,378	2,332	2,332	6,600	2,332
2021-10-22	2,340	2,378	2,318	2,378	9,600	2,378
2021-10-21	2,376	2,376	2,336	2,338	7,000	2,338
2021-10-20	2,379	2,394	2,350	2,350	23,800	2,350
2021-10-19	2,351	2,379	2,340	2,379	14,200	2,379
2021-10-18	2,328	2,373	2,316	2,368	11,500	2,368
2021-10-15	2,259	2,332	2,259	2,330	11,400	2,330
2021-10-14	2,250	2,269	2,250	2,259	10,100	2,259
2021-10-13	2,250	2,274	2,246	2,250	15,100	2,250
2021-10-12	2,299	2,299	2,250	2,255	14,700	2,255
2021-10-11	2,256	2,309	2,250	2,305	10,200	2,305
2021-10-08	2,260	2,276	2,254	2,259	6,200	2,259
2021-10-07	2,275	2,291	2,251	2,251	11,000	2,251
2021-10-06	2,298	2,334	2,269	2,275	17,600	2,275
2021-10-05	2,250	2,301	2,245	2,274	29,100	2,274
2021-10-04	2,303	2,310	2,250	2,259	17,600	2,259
2021-10-01	2,381	2,381	2,302	2,326	20,100	2,326
2021-09-30	2,327	2,376	2,326	2,366	15,500	2,366
2021-09-29	2,383	2,383	2,285	2,327	30,800	2,327
2021-09-28	2,370	2,419	2,370	2,410	32,900	2,410
2021-09-27	2,316	2,430	2,316	2,378	29,900	2,378
2021-09-24	2,300	2,312	2,251	2,312	52,200	2,312
2021-09-22	2,401	2,417	2,318	2,350	47,000	2,350
2021-09-21	2,359	2,444	2,359	2,422	41,300	2,422
2021-09-17	2,406	2,432	2,406	2,432	22,400	2,432
2021-09-16	2,406	2,432	2,395	2,432	18,100	2,432
2021-09-15	2,406	2,410	2,377	2,408	14,200	2,408
2021-09-14	2,406	2,435	2,406	2,432	15,700	2,432
2021-09-13	2,398	2,433	2,385	2,433	14,000	2,433
2021-09-10	2,300	2,429	2,300	2,429	52,500	2,429
2021-09-09	2,344	2,353	2,325	2,328	15,300	2,328
2021-09-08	2,349	2,355	2,329	2,353	15,800	2,353
2021-09-07	2,310	2,337	2,300	2,337	18,500	2,337
2021-09-06	2,306	2,320	2,295	2,301	11,500	2,301
2021-09-03	2,304	2,318	2,274	2,293	18,400	2,293
2021-09-02	2,299	2,311	2,275	2,304	15,700	2,304
2021-09-01	2,270	2,310	2,270	2,298	26,400	2,298
2021-08-31	2,228	2,272	2,228	2,254	26,200	2,254
2021-08-30	2,180	2,229	2,172	2,228	28,000	2,228
2021-08-27	2,143	2,162	2,114	2,161	9,100	2,161
2021-08-26	2,144	2,150	2,129	2,136	11,600	2,136
2021-08-25	2,136	2,187	2,134	2,147	19,100	2,147
2021-08-24	2,155	2,162	2,123	2,149	18,900	2,149
2021-08-23	2,064	2,130	2,064	2,129	9,800	2,129
2021-08-20	2,087	2,104	2,059	2,063	16,800	2,063
2021-08-19	2,155	2,155	2,087	2,087	12,900	2,087
2021-08-18	2,180	2,187	2,145	2,154	14,300	2,154
2021-08-17	2,198	2,235	2,180	2,198	35,000	2,198
2021-08-16	2,160	2,190	2,122	2,183	24,800	2,183
2021-08-13	2,148	2,185	2,135	2,184	14,800	2,184
2021-08-12	2,200	2,205	2,148	2,157	30,700	2,157
2021-08-11	2,146	2,197	2,142	2,190	29,800	2,190
2021-08-10	2,123	2,159	2,112	2,153	14,900	2,153
2021-08-06	2,063	2,173	2,060	2,132	48,900	2,132
2021-08-05	2,055	2,076	2,052	2,060	11,100	2,060
2021-08-04	2,075	2,087	2,041	2,059	20,500	2,059
2021-08-03	2,060	2,075	2,032	2,075	16,300	2,075
2021-08-02	2,035	2,078	2,015	2,063	21,700	2,063
2021-07-30	2,057	2,066	2,027	2,034	18,800	2,034
2021-07-29	2,036	2,078	2,036	2,057	14,700	2,057
2021-07-28	2,066	2,080	2,035	2,035	10,100	2,035
2021-07-27	2,048	2,085	2,029	2,080	29,200	2,080
2021-07-26	2,084	2,084	2,040	2,041	15,200	2,041
2021-07-21	2,060	2,087	2,048	2,066	28,500	2,066
2021-07-20	2,000	2,059	2,000	2,050	22,600	2,050
2021-07-19	2,075	2,075	2,000	2,015	21,700	2,015
2021-07-16	2,048	2,075	2,020	2,052	38,500	2,052
2021-07-15	2,102	2,134	2,013	2,014	100,800	2,014
2021-07-14	2,150	2,181	2,141	2,171	26,800	2,171
2021-07-13	2,091	2,178	2,091	2,154	31,800	2,154
2021-07-12	2,089	2,096	2,058	2,091	38,900	2,091
2021-07-09	2,090	2,090	2,041	2,062	39,800	2,062
2021-07-08	2,168	2,170	2,100	2,100	42,500	2,100
2021-07-07	2,151	2,207	2,136	2,167	32,300	2,167
2021-07-06	2,196	2,196	2,151	2,151	36,200	2,151
2021-07-05	2,220	2,247	2,196	2,203	33,300	2,203
2021-07-02	2,249	2,252	2,211	2,224	36,200	2,224
2021-07-01	2,277	2,277	2,217	2,263	53,600	2,263
2021-06-30	2,285	2,321	2,267	2,277	33,700	2,277
2021-06-29	2,360	2,360	2,269	2,272	90,800	2,272
2021-06-28	2,390	2,425	2,381	2,407	22,200	2,407
2021-06-25	2,361	2,405	2,350	2,398	24,600	2,398
2021-06-24	2,370	2,380	2,350	2,358	16,900	2,358
2021-06-23	2,349	2,387	2,340	2,372	13,000	2,372
2021-06-22	2,347	2,359	2,315	2,340	25,400	2,340
2021-06-21	2,400	2,400	2,311	2,314	42,800	2,314
2021-06-18	2,450	2,450	2,401	2,406	25,500	2,406
2021-06-17	2,451	2,456	2,434	2,434	14,800	2,434
2021-06-16	2,464	2,464	2,440	2,451	17,400	2,451
2021-06-15	2,472	2,473	2,427	2,464	25,200	2,464
2021-06-14	2,470	2,479	2,448	2,472	12,000	2,472
2021-06-11	2,505	2,520	2,456	2,469	34,900	2,469
2021-06-10	2,543	2,543	2,504	2,508	22,400	2,508
2021-06-09	2,520	2,569	2,504	2,543	25,300	2,543
2021-06-08	2,530	2,531	2,476	2,515	25,400	2,515
2021-06-07	2,510	2,537	2,485	2,510	19,000	2,510
2021-06-04	2,578	2,578	2,490	2,515	39,000	2,515
2021-06-03	2,603	2,610	2,575	2,586	19,200	2,586
2021-06-02	2,618	2,635	2,605	2,607	14,300	2,607
2021-06-01	2,650	2,660	2,617	2,618	14,700	2,618
2021-05-31	2,654	2,694	2,638	2,650	19,300	2,650
2021-05-28	2,627	2,668	2,617	2,654	39,000	2,654
2021-05-27	2,666	2,675	2,653	2,660	21,900	2,660
2021-05-26	2,661	2,671	2,647	2,665	12,900	2,665
2021-05-25	2,697	2,697	2,658	2,662	23,200	2,662
2021-05-24	2,699	2,712	2,680	2,686	19,200	2,686
2021-05-21	2,732	2,733	2,680	2,686	26,200	2,686
2021-05-20	2,784	2,805	2,732	2,732	31,700	2,732
2021-05-19	2,780	2,790	2,755	2,784	43,500	2,784
2021-05-18	2,730	2,758	2,724	2,754	29,900	2,754
2021-05-17	2,691	2,735	2,680	2,729	32,300	2,729
2021-05-14	2,710	2,728	2,695	2,699	33,800	2,699
2021-05-13	2,647	2,687	2,618	2,665	35,700	2,665
2021-05-12	2,663	2,718	2,616	2,660	47,800	2,660
2021-05-11	2,660	2,675	2,627	2,666	22,600	2,666
2021-05-10	2,627	2,668	2,604	2,660	30,300	2,660
2021-05-07	2,613	2,639	2,592	2,627	23,000	2,627
2021-05-06	2,600	2,623	2,582	2,603	21,400	2,603
2021-04-30	2,602	2,615	2,589	2,600	40,700	2,600
2021-04-28	2,636	2,640	2,600	2,609	29,400	2,609
2021-04-27	2,686	2,686	2,640	2,640	13,000	2,640
2021-04-26	2,698	2,698	2,653	2,653	16,900	2,653
2021-04-23	2,634	2,693	2,634	2,693	17,200	2,693
2021-04-22	2,660	2,672	2,633	2,648	21,300	2,648
2021-04-21	2,648	2,680	2,632	2,650	33,000	2,650
2021-04-20	2,651	2,675	2,639	2,663	16,000	2,663
2021-04-19	2,681	2,681	2,640	2,678	18,500	2,678
2021-04-16	2,647	2,672	2,626	2,661	32,900	2,661
2021-04-15	2,680	2,719	2,647	2,647	39,300	2,647
2021-04-14	2,723	2,731	2,673	2,682	42,600	2,682
2021-04-13	2,754	2,779	2,724	2,730	31,300	2,730
2021-04-12	2,745	2,790	2,715	2,754	36,900	2,754
2021-04-09	2,669	2,744	2,652	2,744	54,500	2,744
2021-04-08	2,762	2,767	2,666	2,669	52,700	2,669
2021-04-07	2,791	2,805	2,757	2,772	31,500	2,772
2021-04-06	2,759	2,788	2,732	2,776	51,200	2,776
2021-04-05	2,694	2,742	2,684	2,729	43,100	2,729
2021-04-02	2,683	2,715	2,660	2,680	30,100	2,680
2021-04-01	2,664	2,686	2,647	2,676	35,000	2,676
2021-03-31	2,665	2,751	2,637	2,645	104,000	2,645
2021-03-30	2,650	2,696	2,633	2,662	62,900	2,662
2021-03-29	2,710	2,730	2,620	2,650	118,400	2,650
2021-03-26	2,751	2,755	2,690	2,708	193,300	2,708
2021-03-25	2,850	2,890	2,780	2,873	88,900	2,873
2021-03-24	2,885	2,889	2,780	2,835	62,100	2,835
2021-03-23	2,913	2,944	2,862	2,875	47,700	2,875
2021-03-22	2,921	2,945	2,882	2,914	49,300	2,914
2021-03-19	2,889	2,931	2,859	2,921	37,100	2,921
2021-03-18	2,820	2,946	2,820	2,900	72,200	2,900
2021-03-17	2,870	2,877	2,802	2,811	40,200	2,811
2021-03-16	2,788	2,870	2,758	2,855	53,000	2,855
2021-03-15	2,785	2,789	2,745	2,789	31,400	2,789
2021-03-12	2,750	2,796	2,731	2,752	33,400	2,752
2021-03-11	2,687	2,780	2,668	2,777	45,200	2,777
2021-03-10	2,631	2,709	2,623	2,660	29,300	2,660
2021-03-09	2,626	2,650	2,585	2,631	26,700	2,631
2021-03-08	2,564	2,677	2,564	2,639	47,700	2,639
2021-03-05	2,502	2,535	2,482	2,532	26,700	2,532
2021-03-04	2,575	2,575	2,514	2,546	14,400	2,546
2021-03-03	2,583	2,613	2,541	2,563	20,300	2,563
2021-03-02	2,578	2,589	2,530	2,568	19,300	2,568
2021-03-01	2,542	2,556	2,501	2,554	19,100	2,554
2021-02-26	2,528	2,552	2,486	2,492	36,200	2,492
2021-02-25	2,660	2,660	2,551	2,578	31,000	2,578
2021-02-24	2,699	2,708	2,603	2,611	39,700	2,611
2021-02-22	2,695	2,716	2,660	2,704	25,200	2,704
2021-02-19	2,716	2,716	2,621	2,645	38,100	2,645
2021-02-18	2,808	2,808	2,703	2,716	37,500	2,716
2021-02-17	2,828	2,855	2,801	2,808	22,500	2,808
2021-02-16	2,842	2,904	2,810	2,826	45,500	2,826
2021-02-15	2,918	2,918	2,822	2,826	51,100	2,826
2021-02-12	2,857	2,922	2,810	2,922	53,100	2,922
2021-02-10	2,821	2,862	2,803	2,837	25,500	2,837
2021-02-09	2,846	2,886	2,819	2,837	29,900	2,837
2021-02-08	2,804	2,864	2,801	2,848	51,700	2,848
2021-02-05	2,735	2,805	2,735	2,793	23,200	2,793
2021-02-04	2,720	2,793	2,720	2,785	31,700	2,785
2021-02-03	2,700	2,744	2,682	2,735	29,200	2,735
2021-02-02	2,651	2,696	2,636	2,683	19,100	2,683
2021-02-01	2,690	2,690	2,620	2,635	47,400	2,635
2021-01-29	2,786	2,786	2,700	2,700	41,500	2,700
2021-01-28	2,796	2,809	2,750	2,802	48,000	2,802
2021-01-27	2,755	2,809	2,737	2,809	32,500	2,809
2021-01-26	2,805	2,805	2,739	2,747	45,900	2,747
2021-01-25	2,810	2,829	2,777	2,805	26,200	2,805
2021-01-22	2,805	2,839	2,764	2,818	35,700	2,818
2021-01-21	2,849	2,854	2,818	2,833	32,700	2,833
2021-01-20	2,890	2,895	2,813	2,832	59,200	2,832
2021-01-19	2,916	2,972	2,892	2,895	41,300	2,895
2021-01-18	2,938	2,939	2,883	2,916	36,500	2,916
2021-01-15	2,951	2,978	2,914	2,923	32,800	2,923
2021-01-14	3,050	3,050	2,950	2,950	65,300	2,950
2021-01-13	3,010	3,050	2,995	3,050	37,800	3,050
2021-01-12	3,045	3,045	2,984	3,040	37,800	3,040
2021-01-08	2,976	3,080	2,976	3,050	68,500	3,050
2021-01-07	2,985	3,005	2,965	2,996	38,000	2,996
2021-01-06	2,987	2,995	2,934	2,985	31,400	2,985
2021-01-05	2,971	3,005	2,928	2,995	48,600	2,995
2021-01-04	2,930	3,005	2,832	2,974	75,400	2,974

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 [2021年度]

4465 (株)ニイタカの時系列データ [2021年度]