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
2022-12-30	1,959	2,002	1,959	1,968	21,100	1,968
2022-12-29	1,934	1,992	1,928	1,970	28,600	1,970
2022-12-28	1,965	1,965	1,919	1,936	30,100	1,936
2022-12-27	1,930	2,010	1,925	1,950	68,200	1,950
2022-12-26	1,974	1,979	1,910	1,917	114,900	1,917
2022-12-23	2,149	2,149	2,108	2,124	42,100	2,124
2022-12-22	2,143	2,168	2,142	2,165	29,200	2,165
2022-12-21	2,120	2,166	2,113	2,142	28,200	2,142
2022-12-20	2,150	2,173	2,111	2,144	31,200	2,144
2022-12-19	2,126	2,161	2,126	2,150	19,900	2,150
2022-12-16	2,150	2,151	2,132	2,142	13,600	2,142
2022-12-15	2,129	2,177	2,128	2,149	31,300	2,149
2022-12-14	2,106	2,123	2,102	2,121	6,900	2,121
2022-12-13	2,090	2,131	2,082	2,120	28,700	2,120
2022-12-12	2,102	2,103	2,086	2,090	9,500	2,090
2022-12-09	2,083	2,110	2,083	2,102	24,300	2,102
2022-12-08	2,086	2,086	2,062	2,074	9,500	2,074
2022-12-07	2,065	2,094	2,065	2,087	12,700	2,087
2022-12-06	2,064	2,084	2,059	2,080	19,200	2,080
2022-12-05	2,077	2,083	2,060	2,072	27,100	2,072
2022-12-02	2,072	2,077	2,049	2,077	36,100	2,077
2022-12-01	2,093	2,093	2,061	2,072	37,400	2,072
2022-11-30	2,101	2,103	2,088	2,095	30,100	2,095
2022-11-29	2,100	2,133	2,081	2,108	93,800	2,108
2022-11-28	2,190	2,198	2,175	2,196	74,200	2,196
2022-11-25	2,165	2,181	2,161	2,172	30,400	2,172
2022-11-24	2,185	2,191	2,150	2,170	36,900	2,170
2022-11-22	2,160	2,185	2,160	2,185	30,500	2,185
2022-11-21	2,170	2,174	2,153	2,168	27,500	2,168
2022-11-18	2,148	2,169	2,144	2,165	33,100	2,165
2022-11-17	2,138	2,155	2,138	2,148	30,000	2,148
2022-11-16	2,115	2,144	2,113	2,144	29,600	2,144
2022-11-15	2,097	2,108	2,091	2,108	29,700	2,108
2022-11-14	2,099	2,100	2,085	2,090	35,900	2,090
2022-11-11	2,090	2,108	2,081	2,088	49,900	2,088
2022-11-10	2,069	2,095	2,055	2,085	64,400	2,085
2022-11-09	2,057	2,065	2,057	2,065	36,300	2,065
2022-11-08	2,060	2,064	2,050	2,063	69,900	2,063
2022-11-07	2,080	2,080	2,055	2,065	33,100	2,065
2022-11-04	2,075	2,078	2,062	2,066	23,600	2,066
2022-11-02	2,075	2,075	2,062	2,070	23,500	2,070
2022-11-01	2,072	2,072	2,063	2,070	19,800	2,070
2022-10-31	2,098	2,098	2,060	2,074	25,600	2,074
2022-10-28	2,097	2,097	2,060	2,060	30,700	2,060
2022-10-27	2,099	2,099	2,079	2,079	9,400	2,079
2022-10-26	2,055	2,099	2,048	2,069	12,700	2,069
2022-10-25	2,051	2,068	2,032	2,032	13,300	2,032
2022-10-24	2,065	2,074	2,043	2,051	10,100	2,051
2022-10-21	2,095	2,095	2,052	2,056	13,000	2,056
2022-10-20	2,100	2,105	2,079	2,091	17,200	2,091
2022-10-19	2,097	2,105	2,085	2,100	11,700	2,100
2022-10-18	2,105	2,121	2,093	2,097	14,800	2,097
2022-10-17	2,109	2,119	2,087	2,097	11,200	2,097
2022-10-14	2,114	2,128	2,108	2,122	12,100	2,122
2022-10-13	2,130	2,130	2,084	2,110	19,200	2,110
2022-10-12	2,134	2,146	2,105	2,140	18,800	2,140
2022-10-11	2,198	2,198	2,131	2,134	23,500	2,134
2022-10-07	2,229	2,263	2,229	2,248	12,200	2,248
2022-10-06	2,240	2,263	2,235	2,241	10,100	2,241
2022-10-05	2,216	2,250	2,216	2,250	6,200	2,250
2022-10-04	2,215	2,262	2,215	2,236	12,000	2,236
2022-10-03	2,250	2,258	2,171	2,202	13,400	2,202
2022-09-30	2,232	2,267	2,214	2,250	8,900	2,250
2022-09-29	2,236	2,250	2,214	2,232	10,600	2,232
2022-09-28	2,226	2,226	2,130	2,215	15,000	2,215
2022-09-27	2,266	2,270	2,179	2,180	13,600	2,180
2022-09-26	2,281	2,381	2,268	2,268	35,600	2,268
2022-09-22	2,389	2,466	2,364	2,459	29,300	2,459
2022-09-21	2,380	2,394	2,356	2,363	11,000	2,363
2022-09-20	2,352	2,419	2,352	2,395	12,100	2,395
2022-09-16	2,309	2,348	2,298	2,319	6,200	2,319
2022-09-15	2,286	2,306	2,276	2,295	5,900	2,295
2022-09-14	2,318	2,321	2,280	2,284	8,600	2,284
2022-09-13	2,340	2,386	2,321	2,321	5,400	2,321
2022-09-12	2,400	2,400	2,386	2,387	2,100	2,387
2022-09-09	2,371	2,392	2,359	2,392	5,500	2,392
2022-09-08	2,300	2,370	2,300	2,363	6,900	2,363
2022-09-07	2,313	2,313	2,270	2,278	7,300	2,278
2022-09-06	2,322	2,362	2,313	2,313	5,500	2,313
2022-09-05	2,322	2,336	2,322	2,322	3,900	2,322
2022-09-02	2,390	2,391	2,322	2,349	7,800	2,349
2022-09-01	2,406	2,406	2,364	2,364	3,400	2,364
2022-08-31	2,418	2,436	2,400	2,403	3,800	2,403
2022-08-30	2,389	2,412	2,369	2,412	4,800	2,412
2022-08-29	2,441	2,441	2,380	2,380	4,500	2,380
2022-08-26	2,419	2,444	2,415	2,444	3,800	2,444
2022-08-25	2,411	2,444	2,411	2,418	3,500	2,418
2022-08-24	2,463	2,463	2,400	2,432	7,600	2,432
2022-08-23	2,526	2,526	2,458	2,458	5,000	2,458
2022-08-22	2,476	2,520	2,472	2,520	5,700	2,520
2022-08-19	2,442	2,474	2,442	2,470	7,100	2,470
2022-08-18	2,441	2,441	2,430	2,432	700	2,432
2022-08-17	2,383	2,444	2,383	2,442	7,900	2,442
2022-08-16	2,397	2,398	2,381	2,398	2,100	2,398
2022-08-15	2,410	2,416	2,365	2,393	4,000	2,393
2022-08-12	2,434	2,434	2,358	2,397	9,800	2,397
2022-08-10	2,416	2,434	2,388	2,434	7,000	2,434
2022-08-09	2,396	2,420	2,381	2,396	6,600	2,396
2022-08-08	2,354	2,367	2,342	2,367	1,600	2,367
2022-08-05	2,314	2,345	2,314	2,339	3,300	2,339
2022-08-04	2,289	2,341	2,289	2,324	4,500	2,324
2022-08-03	2,288	2,312	2,262	2,295	6,000	2,295
2022-08-02	2,361	2,361	2,300	2,300	2,700	2,300
2022-08-01	2,328	2,362	2,309	2,361	7,000	2,361
2022-07-29	2,310	2,321	2,286	2,309	9,000	2,309
2022-07-28	2,446	2,446	2,324	2,333	10,900	2,333
2022-07-27	2,354	2,399	2,340	2,379	7,900	2,379
2022-07-26	2,390	2,436	2,373	2,380	12,300	2,380
2022-07-25	2,376	2,388	2,328	2,370	11,800	2,370
2022-07-22	2,276	2,344	2,273	2,344	10,800	2,344
2022-07-21	2,280	2,286	2,263	2,274	7,900	2,274
2022-07-20	2,304	2,305	2,262	2,294	10,500	2,294
2022-07-19	2,378	2,393	2,231	2,286	19,000	2,286
2022-07-15	2,328	2,372	2,270	2,352	76,100	2,352
2022-07-14	2,140	2,189	2,127	2,178	11,600	2,178
2022-07-13	2,144	2,144	2,113	2,135	6,200	2,135
2022-07-12	2,138	2,143	2,090	2,112	7,200	2,112
2022-07-11	2,120	2,158	2,120	2,157	8,700	2,157
2022-07-08	2,073	2,139	2,061	2,074	11,700	2,074
2022-07-07	2,054	2,088	2,044	2,086	7,900	2,086
2022-07-06	2,085	2,085	2,054	2,054	2,100	2,054
2022-07-05	2,079	2,079	2,067	2,067	2,900	2,067
2022-07-04	2,089	2,089	2,039	2,079	7,800	2,079
2022-07-01	2,083	2,083	2,020	2,039	8,500	2,039
2022-06-30	2,140	2,159	2,063	2,063	7,300	2,063
2022-06-29	2,153	2,180	2,140	2,146	10,500	2,146
2022-06-28	2,145	2,196	2,130	2,184	8,400	2,184
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]