ニックス(4243)の株価時系列情報
ニックス(4243)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 296 | 296 | 296 | 296 | 100 |
2009/12/28 | 312 | 312 | 312 | 312 | 1,700 |
2009/12/25 | 300 | 300 | 290 | 298 | 3,300 |
2009/12/24 | 330 | 333 | 326 | 330 | 1,600 |
2009/12/21 | 303 | 308 | 302 | 308 | 600 |
2009/12/18 | 304 | 304 | 303 | 303 | 300 |
2009/12/17 | 301 | 314 | 301 | 314 | 800 |
2009/12/16 | 316 | 316 | 316 | 316 | 100 |
2009/12/15 | 303 | 318 | 303 | 318 | 900 |
2009/12/14 | 323 | 323 | 323 | 323 | 400 |
2009/12/11 | 315 | 343 | 315 | 343 | 1,200 |
2009/12/10 | 312 | 345 | 312 | 345 | 1,100 |
2009/12/09 | 317 | 320 | 311 | 315 | 700 |
2009/12/08 | 316 | 316 | 316 | 316 | 600 |
2009/12/07 | 302 | 316 | 302 | 316 | 200 |
2009/12/04 | 300 | 300 | 300 | 300 | 200 |
2009/12/03 | 325 | 325 | 325 | 325 | 300 |
2009/12/02 | 285 | 320 | 285 | 320 | 500 |
2009/12/01 | 300 | 300 | 300 | 300 | 400 |
2009/11/30 | 381 | 381 | 350 | 350 | 1,500 |
2009/11/27 | 300 | 301 | 300 | 301 | 300 |
2009/11/26 | 324 | 324 | 274 | 310 | 300 |
2009/11/25 | 300 | 324 | 300 | 324 | 2,900 |
2009/11/24 | 240 | 244 | 240 | 244 | 400 |
2009/11/20 | 240 | 240 | 240 | 240 | 100 |
2009/11/18 | 230 | 231 | 230 | 231 | 500 |
2009/11/17 | 221 | 221 | 221 | 221 | 100 |
2009/11/12 | 231 | 231 | 231 | 231 | 100 |
2009/11/05 | 236 | 236 | 236 | 236 | 300 |
2009/11/02 | 244 | 244 | 241 | 241 | 200 |
2009/10/29 | 274 | 274 | 264 | 264 | 500 |
2009/10/28 | 269 | 289 | 269 | 289 | 2,300 |
2009/10/27 | 240 | 240 | 240 | 240 | 100 |
2009/10/26 | 237 | 255 | 231 | 255 | 3,300 |
2009/10/23 | 251 | 260 | 251 | 260 | 1,700 |
2009/10/22 | 258 | 260 | 255 | 255 | 900 |
2009/10/21 | 245 | 258 | 245 | 258 | 300 |
2009/10/20 | 249 | 250 | 248 | 250 | 400 |
2009/10/19 | 250 | 250 | 250 | 250 | 200 |
2009/10/13 | 230 | 240 | 230 | 240 | 600 |
2009/10/09 | 238 | 240 | 238 | 240 | 500 |
2009/10/08 | 235 | 240 | 232 | 240 | 500 |
2009/10/07 | 230 | 250 | 230 | 250 | 1,400 |
2009/10/06 | 245 | 245 | 245 | 245 | 700 |
2009/10/02 | 249 | 249 | 249 | 249 | 100 |
2009/09/30 | 264 | 264 | 264 | 264 | 100 |
2009/09/28 | 283 | 284 | 283 | 284 | 2,100 |
2009/09/25 | 300 | 300 | 282 | 282 | 2,500 |
2009/09/24 | 278 | 278 | 263 | 263 | 900 |
2009/09/18 | 270 | 279 | 270 | 279 | 400 |
2009/09/17 | 261 | 261 | 261 | 261 | 100 |
2009/09/16 | 260 | 260 | 260 | 260 | 100 |
2009/09/10 | 265 | 265 | 260 | 260 | 200 |
2009/09/09 | 275 | 275 | 265 | 265 | 300 |
2009/08/28 | 292 | 292 | 292 | 292 | 2,300 |
2009/08/26 | 290 | 290 | 290 | 290 | 100 |
2009/08/25 | 290 | 290 | 290 | 290 | 2,800 |
2009/08/24 | 282 | 290 | 282 | 290 | 1,200 |
2009/08/21 | 277 | 280 | 277 | 280 | 200 |
2009/08/19 | 265 | 265 | 265 | 265 | 100 |
2009/08/14 | 255 | 255 | 255 | 255 | 100 |
2009/08/12 | 260 | 265 | 260 | 265 | 600 |
2009/08/11 | 265 | 265 | 265 | 265 | 100 |
2009/08/07 | 260 | 260 | 260 | 260 | 300 |
2009/08/06 | 262 | 262 | 262 | 262 | 300 |
2009/08/03 | 291 | 291 | 291 | 291 | 1,000 |
2009/07/31 | 276 | 292 | 276 | 292 | 600 |
2009/07/30 | 271 | 271 | 271 | 271 | 100 |
2009/07/28 | 290 | 292 | 290 | 291 | 2,200 |
2009/07/27 | 260 | 290 | 260 | 270 | 3,600 |
2009/07/24 | 269 | 270 | 260 | 270 | 1,100 |
2009/07/23 | 260 | 270 | 250 | 270 | 1,000 |
2009/07/22 | 260 | 260 | 260 | 260 | 300 |
2009/07/17 | 258 | 258 | 258 | 258 | 100 |
2009/07/15 | 248 | 248 | 248 | 248 | 200 |
2009/07/10 | 251 | 251 | 248 | 248 | 200 |
2009/07/09 | 250 | 250 | 250 | 250 | 100 |
2009/07/06 | 250 | 275 | 250 | 275 | 600 |
2009/07/02 | 260 | 280 | 260 | 280 | 1,600 |
2009/06/29 | 262 | 270 | 261 | 261 | 3,000 |
2009/06/26 | 269 | 277 | 257 | 277 | 3,000 |
2009/06/25 | 273 | 280 | 270 | 270 | 4,100 |
2009/06/24 | 299 | 299 | 288 | 288 | 1,300 |
2009/06/23 | 288 | 288 | 288 | 288 | 100 |
2009/06/22 | 281 | 281 | 281 | 281 | 100 |
2009/06/19 | 281 | 281 | 278 | 279 | 500 |
2009/06/18 | 282 | 282 | 277 | 277 | 600 |
2009/06/17 | 286 | 286 | 281 | 281 | 200 |
2009/06/16 | 282 | 290 | 282 | 290 | 900 |
2009/06/15 | 289 | 289 | 289 | 289 | 500 |
2009/06/12 | 290 | 290 | 272 | 288 | 1,600 |
2009/06/11 | 288 | 290 | 288 | 289 | 500 |
2009/06/10 | 275 | 285 | 275 | 285 | 600 |
2009/06/08 | 265 | 265 | 265 | 265 | 900 |
2009/06/05 | 256 | 260 | 256 | 260 | 700 |
2009/06/04 | 255 | 255 | 255 | 255 | 100 |
2009/06/03 | 249 | 260 | 248 | 260 | 700 |
2009/06/01 | 248 | 253 | 243 | 243 | 2,500 |
2009/05/29 | 255 | 255 | 235 | 253 | 2,400 |
2009/05/28 | 270 | 280 | 270 | 280 | 2,300 |
2009/05/25 | 239 | 239 | 239 | 239 | 3,500 |
2009/05/22 | 230 | 230 | 227 | 230 | 800 |
2009/05/21 | 220 | 229 | 218 | 228 | 1,500 |
2009/05/20 | 217 | 217 | 217 | 217 | 100 |
2009/05/19 | 213 | 214 | 213 | 214 | 300 |
2009/05/18 | 201 | 201 | 201 | 201 | 200 |
2009/05/15 | 204 | 204 | 204 | 204 | 300 |
2009/05/12 | 204 | 207 | 204 | 207 | 900 |
2009/05/11 | 219 | 229 | 215 | 229 | 1,000 |
2009/05/08 | 203 | 204 | 203 | 204 | 1,100 |
2009/05/07 | 207 | 208 | 207 | 208 | 200 |
2009/05/01 | 207 | 208 | 207 | 207 | 300 |
2009/04/30 | 220 | 220 | 212 | 212 | 900 |
2009/04/28 | 241 | 255 | 216 | 255 | 4,100 |
2009/04/27 | 221 | 230 | 211 | 230 | 4,700 |
2009/04/24 | 200 | 201 | 191 | 191 | 1,300 |
2009/04/22 | 191 | 191 | 185 | 185 | 400 |
2009/04/21 | 180 | 180 | 180 | 180 | 100 |
2009/04/16 | 173 | 173 | 173 | 173 | 600 |
2009/04/14 | 180 | 180 | 180 | 180 | 100 |
2009/04/13 | 190 | 190 | 190 | 190 | 1,100 |
2009/04/10 | 171 | 180 | 171 | 180 | 1,200 |
2009/04/09 | 176 | 176 | 170 | 170 | 300 |
2009/04/08 | 165 | 165 | 165 | 165 | 200 |
2009/04/07 | 166 | 166 | 166 | 166 | 500 |
2009/04/03 | 188 | 190 | 170 | 170 | 1,400 |
2009/04/02 | 165 | 189 | 164 | 189 | 3,100 |
2009/04/01 | 176 | 176 | 170 | 175 | 500 |
2009/03/31 | 200 | 200 | 170 | 175 | 4,500 |
2009/03/30 | 203 | 210 | 190 | 190 | 3,600 |
2009/03/27 | 178 | 178 | 178 | 178 | 600 |
2009/03/26 | 175 | 175 | 175 | 175 | 200 |
2009/03/25 | 176 | 179 | 166 | 166 | 6,400 |
2009/03/24 | 167 | 172 | 165 | 171 | 5,500 |
2009/03/23 | 173 | 173 | 156 | 172 | 8,600 |
2009/03/19 | 190 | 190 | 170 | 175 | 10,400 |
2009/03/18 | 185 | 190 | 176 | 190 | 1,300 |
2009/03/17 | 189 | 189 | 184 | 185 | 3,000 |
2009/03/16 | 197 | 197 | 185 | 197 | 3,900 |
2009/03/12 | 201 | 201 | 197 | 197 | 200 |
2009/03/11 | 236 | 236 | 197 | 201 | 1,500 |
2009/03/10 | 171 | 241 | 171 | 236 | 1,800 |
2009/03/09 | 206 | 206 | 206 | 206 | 100 |
2009/03/06 | 211 | 211 | 211 | 211 | 100 |
2009/03/05 | 219 | 219 | 219 | 219 | 200 |
2009/03/04 | 210 | 210 | 210 | 210 | 400 |
2009/03/03 | 228 | 230 | 225 | 230 | 2,600 |
2009/03/02 | 272 | 272 | 209 | 209 | 3,400 |
2009/02/26 | 265 | 265 | 265 | 265 | 100 |
2009/02/25 | 269 | 270 | 260 | 265 | 3,500 |
2009/02/24 | 273 | 273 | 269 | 270 | 3,000 |
2009/02/23 | 276 | 276 | 270 | 270 | 1,200 |
2009/02/20 | 270 | 270 | 270 | 270 | 100 |
2009/02/19 | 282 | 282 | 274 | 274 | 1,000 |
2009/02/18 | 288 | 290 | 282 | 282 | 600 |
2009/02/16 | 283 | 283 | 283 | 283 | 1,100 |
2009/02/13 | 293 | 293 | 287 | 292 | 500 |
2009/02/09 | 297 | 307 | 297 | 307 | 500 |
2009/02/06 | 331 | 331 | 331 | 331 | 200 |
2009/02/04 | 332 | 332 | 332 | 332 | 100 |
2009/01/30 | 349 | 349 | 349 | 349 | 100 |
2009/01/29 | 341 | 349 | 341 | 349 | 600 |
2009/01/28 | 400 | 400 | 400 | 400 | 1,500 |
2009/01/26 | 381 | 399 | 381 | 394 | 2,400 |
2009/01/23 | 341 | 375 | 340 | 375 | 800 |
2009/01/22 | 325 | 325 | 317 | 325 | 1,100 |
2009/01/16 | 305 | 305 | 305 | 305 | 100 |
2009/01/15 | 304 | 304 | 304 | 304 | 500 |
2009/01/14 | 307 | 319 | 302 | 319 | 1,100 |
2009/01/13 | 302 | 302 | 302 | 302 | 200 |
2009/01/09 | 316 | 336 | 316 | 336 | 800 |
2009/01/08 | 361 | 361 | 350 | 361 | 600 |
2009/01/05 | 379 | 390 | 379 | 390 | 700 |