4465 (株)ニイタカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,845	1,880	1,840	1,878	25,800	1,878
2023-12-28	1,821	1,851	1,794	1,838	45,700	1,838
2023-12-27	1,837	1,850	1,818	1,826	65,800	1,826
2023-12-26	1,906	1,906	1,811	1,817	191,300	1,817
2023-12-25	1,918	1,945	1,909	1,935	69,800	1,935
2023-12-22	1,916	1,930	1,911	1,911	16,700	1,911
2023-12-21	1,910	1,920	1,904	1,910	17,500	1,910
2023-12-20	1,911	1,920	1,909	1,917	14,500	1,917
2023-12-19	1,920	1,949	1,895	1,911	28,700	1,911
2023-12-18	1,917	1,917	1,892	1,911	18,600	1,911
2023-12-15	1,907	1,913	1,903	1,910	12,900	1,910
2023-12-14	1,913	1,929	1,905	1,905	12,000	1,905
2023-12-13	1,912	1,916	1,905	1,913	13,600	1,913
2023-12-12	1,929	1,929	1,906	1,915	13,900	1,915
2023-12-11	1,929	1,929	1,917	1,929	13,100	1,929
2023-12-08	1,940	1,945	1,917	1,921	24,200	1,921
2023-12-07	1,960	1,967	1,940	1,940	18,100	1,940
2023-12-06	1,957	1,959	1,942	1,959	12,900	1,959
2023-12-05	1,961	1,977	1,945	1,953	22,600	1,953
2023-12-04	1,960	1,983	1,960	1,963	13,900	1,963
2023-12-01	2,003	2,005	1,958	1,961	30,400	1,961
2023-11-30	1,971	2,002	1,952	1,999	29,500	1,999
2023-11-29	1,974	2,023	1,969	1,986	117,400	1,986
2023-11-28	2,065	2,065	2,035	2,046	329,800	2,046
2023-11-27	2,087	2,091	2,052	2,066	66,400	2,066
2023-11-24	2,081	2,085	2,070	2,083	22,400	2,083
2023-11-22	2,082	2,084	2,070	2,075	17,600	2,075
2023-11-21	2,087	2,096	2,063	2,075	23,400	2,075
2023-11-20	2,090	2,106	2,071	2,078	19,200	2,078
2023-11-17	2,057	2,084	2,056	2,080	16,700	2,080
2023-11-16	2,045	2,058	2,041	2,058	13,600	2,058
2023-11-15	2,047	2,067	2,040	2,044	13,100	2,044
2023-11-14	2,030	2,047	2,028	2,040	8,300	2,040
2023-11-13	2,036	2,044	2,023	2,035	16,400	2,035
2023-11-10	2,027	2,036	2,017	2,036	16,000	2,036
2023-11-09	2,020	2,027	2,010	2,020	23,900	2,020
2023-11-08	2,067	2,070	2,006	2,020	59,500	2,020
2023-11-07	2,103	2,106	2,075	2,078	26,100	2,078
2023-11-06	2,108	2,111	2,091	2,102	16,600	2,102
2023-11-02	2,102	2,110	2,092	2,110	14,100	2,110
2023-11-01	2,082	2,102	2,082	2,102	16,400	2,102
2023-10-31	2,052	2,092	2,052	2,090	8,800	2,090
2023-10-30	2,081	2,096	2,062	2,062	45,000	2,062
2023-10-27	2,082	2,088	2,050	2,088	12,200	2,088
2023-10-26	2,100	2,113	2,078	2,082	8,500	2,082
2023-10-25	2,089	2,104	2,074	2,098	11,900	2,098
2023-10-24	2,083	2,090	2,044	2,082	18,100	2,082
2023-10-23	2,107	2,109	2,085	2,093	7,400	2,093
2023-10-20	2,105	2,128	2,105	2,106	7,900	2,106
2023-10-19	2,114	2,122	2,095	2,105	14,600	2,105
2023-10-18	2,071	2,101	2,071	2,101	8,600	2,101
2023-10-17	2,098	2,098	2,082	2,082	10,900	2,082
2023-10-16	2,074	2,091	2,060	2,068	11,400	2,068
2023-10-13	2,121	2,121	2,082	2,093	10,800	2,093
2023-10-12	2,125	2,125	2,090	2,100	14,100	2,100
2023-10-11	2,116	2,137	2,086	2,111	18,300	2,111
2023-10-10	2,133	2,141	2,104	2,122	22,200	2,122
2023-10-06	2,108	2,147	2,103	2,133	23,500	2,133
2023-10-05	2,055	2,111	2,055	2,110	18,400	2,110
2023-10-04	2,030	2,069	2,026	2,050	18,900	2,050
2023-10-03	2,054	2,078	2,025	2,060	24,500	2,060
2023-10-02	2,090	2,107	2,064	2,066	21,200	2,066
2023-09-29	2,100	2,106	2,068	2,085	32,100	2,085
2023-09-28	2,045	2,143	2,020	2,087	139,500	2,087
2023-09-27	1,970	1,981	1,958	1,971	56,900	1,971
2023-09-26	1,972	1,997	1,972	1,986	10,000	1,986
2023-09-25	1,977	1,977	1,955	1,976	28,100	1,976
2023-09-22	1,967	1,982	1,959	1,970	12,000	1,970
2023-09-21	1,978	1,990	1,970	1,971	9,500	1,971
2023-09-20	2,015	2,015	1,980	1,983	14,100	1,983
2023-09-19	1,980	2,006	1,979	2,005	17,000	2,005
2023-09-15	1,980	1,980	1,967	1,968	8,800	1,968
2023-09-14	1,978	1,990	1,971	1,976	6,700	1,976
2023-09-13	1,994	1,994	1,972	1,978	9,100	1,978
2023-09-12	1,992	2,000	1,983	1,990	8,200	1,990
2023-09-11	1,995	1,995	1,970	1,977	8,500	1,977
2023-09-08	1,990	1,996	1,972	1,984	13,700	1,984
2023-09-07	1,982	1,991	1,971	1,984	5,600	1,984
2023-09-06	2,011	2,011	1,913	1,981	28,800	1,981
2023-09-05	2,022	2,024	2,007	2,011	7,100	2,011
2023-09-04	2,025	2,028	2,011	2,021	10,900	2,021
2023-09-01	1,985	2,010	1,985	2,004	11,800	2,004
2023-08-31	1,980	1,989	1,972	1,985	11,900	1,985
2023-08-30	1,970	1,976	1,962	1,972	11,700	1,972
2023-08-29	1,976	1,976	1,963	1,974	4,100	1,974
2023-08-28	1,978	1,980	1,964	1,970	10,000	1,970
2023-08-25	1,958	1,976	1,949	1,956	16,300	1,956
2023-08-24	1,949	1,968	1,945	1,958	7,000	1,958
2023-08-23	1,950	1,959	1,947	1,949	6,200	1,949
2023-08-22	1,960	1,960	1,937	1,949	11,300	1,949
2023-08-21	1,940	1,970	1,939	1,949	9,000	1,949
2023-08-18	1,942	1,946	1,932	1,940	13,700	1,940
2023-08-17	1,963	1,967	1,937	1,941	25,000	1,941
2023-08-16	1,970	1,970	1,953	1,963	20,500	1,963
2023-08-15	1,962	1,973	1,958	1,972	7,300	1,972
2023-08-14	1,958	1,965	1,949	1,962	10,200	1,962
2023-08-10	1,944	1,950	1,936	1,946	12,800	1,946
2023-08-09	1,924	1,944	1,924	1,936	11,800	1,936
2023-08-08	1,924	1,934	1,922	1,924	13,600	1,924
2023-08-07	1,935	1,936	1,914	1,924	13,300	1,924
2023-08-04	1,905	1,936	1,905	1,936	8,400	1,936
2023-08-03	1,918	1,925	1,905	1,905	19,700	1,905
2023-08-02	1,954	1,954	1,924	1,924	35,200	1,924
2023-08-01	1,973	1,987	1,950	1,952	15,100	1,952
2023-07-31	1,976	1,989	1,957	1,962	11,400	1,962
2023-07-28	2,000	2,010	1,948	1,948	58,700	1,948
2023-07-27	2,010	2,030	2,010	2,016	7,500	2,016
2023-07-26	2,014	2,014	1,991	2,010	8,500	2,010
2023-07-25	2,016	2,017	1,997	1,997	7,700	1,997
2023-07-24	1,992	2,020	1,992	2,000	7,500	2,000
2023-07-21	1,980	1,990	1,975	1,981	6,500	1,981
2023-07-20	1,991	1,992	1,981	1,985	7,100	1,985
2023-07-19	1,973	1,990	1,968	1,989	9,400	1,989
2023-07-18	1,985	1,996	1,954	1,954	18,100	1,954
2023-07-14	1,960	1,985	1,902	1,962	67,700	1,962
2023-07-13	2,072	2,078	2,052	2,068	25,900	2,068
2023-07-12	2,078	2,078	2,056	2,066	8,000	2,066
2023-07-11	2,085	2,091	2,077	2,077	9,400	2,077
2023-07-10	2,067	2,089	2,060	2,081	9,700	2,081
2023-07-07	2,070	2,079	2,034	2,067	15,700	2,067
2023-07-06	2,104	2,113	2,091	2,091	5,100	2,091
2023-07-05	2,142	2,142	2,110	2,110	8,000	2,110
2023-07-04	2,148	2,154	2,077	2,149	21,000	2,149
2023-07-03	2,120	2,135	2,100	2,122	7,700	2,122
2023-06-30	2,106	2,120	2,105	2,120	5,500	2,120
2023-06-29	2,111	2,115	2,089	2,108	6,400	2,108
2023-06-28	2,077	2,094	2,077	2,091	4,700	2,091
2023-06-27	2,082	2,099	2,068	2,095	6,200	2,095
2023-06-26	2,103	2,105	2,080	2,092	5,200	2,092
2023-06-23	2,122	2,122	2,086	2,103	5,300	2,103
2023-06-22	2,108	2,112	2,092	2,093	6,600	2,093
2023-06-21	2,100	2,128	2,100	2,108	6,800	2,108
2023-06-20	2,112	2,112	2,077	2,100	7,800	2,100
2023-06-19	2,082	2,120	2,071	2,120	15,100	2,120
2023-06-16	2,050	2,080	2,050	2,061	14,300	2,061
2023-06-15	2,079	2,089	2,064	2,075	8,300	2,075
2023-06-14	2,091	2,100	2,073	2,090	8,700	2,090
2023-06-13	2,106	2,106	2,086	2,091	5,300	2,091
2023-06-12	2,097	2,102	2,067	2,100	8,400	2,100
2023-06-09	2,085	2,092	2,068	2,085	8,100	2,085
2023-06-08	2,099	2,099	2,064	2,068	7,900	2,068
2023-06-07	2,090	2,104	2,081	2,083	9,100	2,083
2023-06-06	2,096	2,106	2,087	2,090	8,100	2,090
2023-06-05	2,082	2,097	2,067	2,097	10,600	2,097
2023-06-02	2,096	2,097	2,062	2,066	11,800	2,066
2023-06-01	2,040	2,087	2,038	2,077	15,500	2,077
2023-05-31	2,100	2,100	2,022	2,032	25,300	2,032
2023-05-30	2,101	2,152	2,090	2,095	59,300	2,095
2023-05-29	2,164	2,164	2,136	2,152	160,800	2,152
2023-05-26	2,155	2,162	2,150	2,156	26,600	2,156
2023-05-25	2,165	2,174	2,157	2,157	20,000	2,157
2023-05-24	2,173	2,177	2,163	2,170	18,800	2,170
2023-05-23	2,206	2,208	2,175	2,175	15,100	2,175
2023-05-22	2,195	2,205	2,190	2,197	12,300	2,197
2023-05-19	2,175	2,200	2,175	2,188	9,100	2,188
2023-05-18	2,198	2,198	2,173	2,174	26,900	2,174
2023-05-17	2,212	2,216	2,192	2,198	40,700	2,198
2023-05-16	2,206	2,211	2,196	2,211	26,800	2,211
2023-05-15	2,214	2,224	2,192	2,210	46,200	2,210
2023-05-12	2,241	2,241	2,215	2,217	23,400	2,217
2023-05-11	2,229	2,250	2,207	2,240	25,900	2,240
2023-05-10	2,213	2,234	2,205	2,225	23,100	2,225
2023-05-09	2,179	2,216	2,170	2,211	25,800	2,211
2023-05-08	2,174	2,183	2,170	2,172	9,600	2,172
2023-05-02	2,181	2,186	2,174	2,178	11,700	2,178
2023-05-01	2,190	2,192	2,180	2,187	13,200	2,187
2023-04-28	2,169	2,192	2,162	2,180	19,000	2,180
2023-04-27	2,154	2,173	2,149	2,163	44,400	2,163
2023-04-26	2,168	2,181	2,151	2,171	19,900	2,171
2023-04-25	2,147	2,172	2,142	2,169	18,800	2,169
2023-04-24	2,137	2,144	2,124	2,140	12,500	2,140
2023-04-21	2,122	2,137	2,115	2,125	7,700	2,125
2023-04-20	2,115	2,139	2,113	2,119	10,300	2,119
2023-04-19	2,120	2,127	2,112	2,120	11,600	2,120
2023-04-18	2,121	2,142	2,121	2,122	9,500	2,122
2023-04-17	2,128	2,128	2,113	2,120	9,300	2,120
2023-04-14	2,116	2,133	2,102	2,113	20,900	2,113
2023-04-13	2,090	2,114	2,090	2,108	15,200	2,108
2023-04-12	2,085	2,090	2,072	2,084	6,600	2,084
2023-04-11	2,092	2,097	2,067	2,073	12,100	2,073
2023-04-10	2,100	2,110	2,079	2,092	13,900	2,092
2023-04-07	2,110	2,111	2,086	2,090	13,300	2,090
2023-04-06	2,113	2,139	2,113	2,114	11,900	2,114
2023-04-05	2,120	2,125	2,080	2,113	14,300	2,113
2023-04-04	2,168	2,168	2,130	2,148	17,200	2,148
2023-04-03	2,146	2,184	2,146	2,168	11,300	2,168
2023-03-31	2,135	2,144	2,107	2,140	9,900	2,140
2023-03-30	2,102	2,146	2,102	2,138	7,000	2,138
2023-03-29	2,066	2,121	2,066	2,121	11,200	2,121
2023-03-28	2,056	2,072	2,037	2,066	6,800	2,066
2023-03-27	2,021	2,077	2,010	2,042	16,700	2,042
2023-03-24	2,060	2,124	2,060	2,106	18,200	2,106
2023-03-23	2,045	2,063	2,030	2,060	3,800	2,060
2023-03-22	2,045	2,062	2,045	2,057	2,500	2,057
2023-03-20	2,122	2,122	2,035	2,035	10,800	2,035
2023-03-17	2,085	2,137	2,069	2,097	17,100	2,097
2023-03-16	2,093	2,093	2,065	2,085	11,900	2,085
2023-03-15	2,094	2,112	2,078	2,093	7,800	2,093
2023-03-14	2,088	2,088	2,047	2,057	9,500	2,057
2023-03-13	2,138	2,138	2,101	2,106	2,700	2,106
2023-03-10	2,146	2,146	2,134	2,140	9,400	2,140
2023-03-09	2,112	2,145	2,112	2,138	7,700	2,138
2023-03-08	2,101	2,138	2,101	2,110	11,900	2,110
2023-03-07	2,115	2,127	2,098	2,125	8,900	2,125
2023-03-06	2,102	2,114	2,092	2,107	8,400	2,107
2023-03-03	2,070	2,110	2,050	2,102	14,800	2,102
2023-03-02	2,112	2,112	2,078	2,081	8,000	2,081
2023-03-01	2,115	2,124	2,103	2,113	5,800	2,113
2023-02-28	2,110	2,118	2,101	2,115	6,500	2,115
2023-02-27	2,098	2,122	2,091	2,110	12,500	2,110
2023-02-24	2,094	2,099	2,066	2,098	12,900	2,098
2023-02-22	2,065	2,080	2,057	2,065	9,400	2,065
2023-02-21	2,075	2,097	2,075	2,084	11,000	2,084
2023-02-20	2,063	2,070	2,050	2,069	8,800	2,069
2023-02-17	2,013	2,050	2,012	2,038	8,900	2,038
2023-02-16	2,009	2,017	2,004	2,008	4,800	2,008
2023-02-15	1,990	2,006	1,989	2,000	9,100	2,000
2023-02-14	1,962	1,983	1,962	1,983	3,100	1,983
2023-02-13	1,986	1,986	1,961	1,961	6,400	1,961
2023-02-10	1,982	1,991	1,974	1,986	7,900	1,986
2023-02-09	2,028	2,028	1,988	1,988	11,000	1,988
2023-02-08	1,993	1,995	1,980	1,991	7,200	1,991
2023-02-07	2,013	2,013	1,992	1,996	3,600	1,996
2023-02-06	1,992	2,000	1,970	1,996	8,900	1,996
2023-02-03	2,015	2,032	1,983	1,997	14,400	1,997
2023-02-02	2,040	2,057	2,021	2,022	13,300	2,022
2023-02-01	2,035	2,058	2,031	2,035	9,500	2,035
2023-01-31	2,010	2,033	2,008	2,021	10,100	2,021
2023-01-30	1,971	2,001	1,965	2,000	60,900	2,000
2023-01-27	1,980	1,983	1,956	1,971	12,500	1,971
2023-01-26	1,966	1,974	1,952	1,967	13,400	1,967
2023-01-25	1,973	1,973	1,957	1,966	9,200	1,966
2023-01-24	1,988	1,990	1,965	1,973	12,400	1,973
2023-01-23	1,965	1,988	1,959	1,988	15,000	1,988
2023-01-20	1,948	1,957	1,940	1,946	15,700	1,946
2023-01-19	1,950	1,963	1,934	1,947	14,200	1,947
2023-01-18	1,936	1,957	1,920	1,943	19,800	1,943
2023-01-17	1,913	1,940	1,913	1,938	14,400	1,938
2023-01-16	1,924	1,946	1,890	1,919	26,200	1,919
2023-01-13	1,951	1,951	1,925	1,925	19,500	1,925
2023-01-12	1,965	1,965	1,936	1,951	19,900	1,951
2023-01-11	1,965	1,965	1,946	1,962	6,200	1,962
2023-01-10	1,940	1,966	1,940	1,947	12,800	1,947
2023-01-06	1,958	1,958	1,931	1,940	11,600	1,940
2023-01-05	1,934	1,947	1,925	1,945	13,200	1,945
2023-01-04	1,972	1,972	1,933	1,949	17,500	1,949

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 [2023年度]

4465 (株)ニイタカの時系列データ [2023年度]