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 |
---|---|---|---|---|---|
2011/12/28 | 480 | 480 | 480 | 480 | 100 |
2011/12/26 | 510 | 510 | 510 | 510 | 1,600 |
2011/12/22 | 495 | 505 | 495 | 505 | 600 |
2011/12/21 | 483 | 483 | 483 | 483 | 100 |
2011/12/13 | 441 | 441 | 441 | 441 | 200 |
2011/12/09 | 441 | 441 | 441 | 441 | 200 |
2011/12/07 | 441 | 441 | 441 | 441 | 100 |
2011/12/06 | 429 | 429 | 429 | 429 | 100 |
2011/11/30 | 0 | 0 | 0 | 420 | 0 |
2011/11/29 | 490 | 490 | 420 | 420 | 400 |
2011/11/28 | 500 | 500 | 500 | 500 | 400 |
2011/11/25 | 420 | 420 | 420 | 420 | 1,200 |
2011/11/24 | 398 | 400 | 396 | 400 | 300 |
2011/11/22 | 395 | 395 | 395 | 395 | 300 |
2011/11/21 | 406 | 406 | 402 | 402 | 200 |
2011/11/18 | 0 | 0 | 0 | 405 | 0 |
2011/11/17 | 405 | 405 | 405 | 405 | 300 |
2011/11/16 | 398 | 398 | 398 | 398 | 1,100 |
2011/11/15 | 0 | 0 | 0 | 390 | 0 |
2011/11/14 | 0 | 0 | 0 | 380 | 0 |
2011/11/11 | 390 | 390 | 380 | 380 | 600 |
2011/11/10 | 398 | 398 | 398 | 398 | 200 |
2011/11/09 | 375 | 398 | 375 | 398 | 600 |
2011/11/08 | 0 | 0 | 0 | 380 | 0 |
2011/11/07 | 380 | 380 | 380 | 380 | 200 |
2011/11/04 | 0 | 0 | 0 | 388 | 0 |
2011/11/02 | 393 | 393 | 388 | 388 | 200 |
2011/11/01 | 0 | 0 | 0 | 393 | 0 |
2011/10/31 | 0 | 0 | 0 | 393 | 0 |
2011/10/28 | 393 | 393 | 393 | 393 | 100 |
2011/10/27 | 0 | 0 | 0 | 387 | 0 |
2011/10/26 | 387 | 387 | 387 | 387 | 800 |
2011/10/25 | 403 | 403 | 403 | 403 | 1,300 |
2011/10/24 | 405 | 405 | 395 | 395 | 400 |
2011/10/21 | 0 | 0 | 0 | 392 | 0 |
2011/10/20 | 0 | 0 | 0 | 392 | 0 |
2011/10/19 | 392 | 392 | 392 | 392 | 100 |
2011/10/18 | 400 | 400 | 400 | 400 | 100 |
2011/10/17 | 420 | 420 | 404 | 404 | 400 |
2011/10/14 | 420 | 420 | 420 | 420 | 100 |
2011/10/13 | 0 | 0 | 0 | 403 | 0 |
2011/10/12 | 405 | 405 | 403 | 403 | 200 |
2011/10/11 | 0 | 0 | 0 | 420 | 0 |
2011/10/07 | 420 | 420 | 420 | 420 | 100 |
2011/10/06 | 420 | 420 | 420 | 420 | 100 |
2011/10/05 | 0 | 0 | 0 | 411 | 0 |
2011/10/04 | 0 | 0 | 0 | 411 | 0 |
2011/10/03 | 411 | 411 | 411 | 411 | 600 |
2011/09/30 | 0 | 0 | 0 | 435 | 0 |
2011/09/29 | 0 | 0 | 0 | 445 | 0 |
2011/09/28 | 0 | 0 | 0 | 450 | 0 |
2011/09/27 | 450 | 450 | 450 | 450 | 100 |
2011/09/26 | 457 | 457 | 457 | 457 | 1,200 |
2011/09/22 | 438 | 438 | 436 | 436 | 400 |
2011/09/21 | 0 | 0 | 0 | 438 | 0 |
2011/09/20 | 438 | 438 | 438 | 438 | 100 |
2011/09/16 | 438 | 438 | 438 | 438 | 100 |
2011/09/15 | 0 | 0 | 0 | 422 | 0 |
2011/09/14 | 422 | 422 | 422 | 422 | 200 |
2011/09/13 | 0 | 0 | 0 | 413 | 0 |
2011/09/12 | 0 | 0 | 0 | 413 | 0 |
2011/09/09 | 0 | 0 | 0 | 413 | 0 |
2011/09/08 | 0 | 0 | 0 | 413 | 0 |
2011/09/07 | 0 | 0 | 0 | 413 | 0 |
2011/09/06 | 0 | 0 | 0 | 413 | 0 |
2011/09/05 | 0 | 0 | 0 | 413 | 0 |
2011/09/02 | 422 | 422 | 413 | 413 | 400 |
2011/09/01 | 430 | 430 | 430 | 430 | 100 |
2011/08/31 | 0 | 0 | 0 | 431 | 0 |
2011/08/30 | 0 | 0 | 0 | 431 | 0 |
2011/08/29 | 0 | 0 | 0 | 431 | 0 |
2011/08/26 | 0 | 0 | 0 | 431 | 0 |
2011/08/25 | 431 | 431 | 431 | 431 | 1,300 |
2011/08/24 | 440 | 440 | 431 | 431 | 600 |
2011/08/23 | 430 | 430 | 430 | 430 | 300 |
2011/08/22 | 0 | 0 | 0 | 421 | 0 |
2011/08/19 | 0 | 0 | 0 | 421 | 0 |
2011/08/18 | 0 | 0 | 0 | 421 | 0 |
2011/08/17 | 0 | 0 | 0 | 421 | 0 |
2011/08/16 | 0 | 0 | 0 | 421 | 0 |
2011/08/15 | 0 | 0 | 0 | 421 | 0 |
2011/08/12 | 421 | 421 | 421 | 421 | 100 |
2011/08/11 | 0 | 0 | 0 | 429 | 0 |
2011/08/10 | 429 | 429 | 429 | 429 | 500 |
2011/08/09 | 0 | 0 | 0 | 445 | 0 |
2011/08/08 | 0 | 0 | 0 | 445 | 0 |
2011/08/05 | 0 | 0 | 0 | 445 | 0 |
2011/08/04 | 0 | 0 | 0 | 445 | 0 |
2011/08/03 | 445 | 445 | 445 | 445 | 100 |
2011/08/02 | 450 | 450 | 450 | 450 | 200 |
2011/08/01 | 0 | 0 | 0 | 450 | 0 |
2011/07/29 | 450 | 450 | 450 | 450 | 400 |
2011/07/28 | 459 | 459 | 459 | 459 | 300 |
2011/07/27 | 491 | 491 | 491 | 491 | 100 |
2011/07/26 | 0 | 0 | 0 | 498 | 0 |
2011/07/25 | 498 | 498 | 498 | 498 | 1,200 |
2011/07/22 | 475 | 475 | 475 | 475 | 500 |
2011/07/21 | 458 | 458 | 458 | 458 | 100 |
2011/07/20 | 0 | 0 | 0 | 451 | 0 |
2011/07/19 | 0 | 0 | 0 | 451 | 0 |
2011/07/15 | 0 | 0 | 0 | 451 | 0 |
2011/07/14 | 451 | 451 | 451 | 451 | 100 |
2011/07/13 | 452 | 452 | 452 | 452 | 200 |
2011/07/12 | 0 | 0 | 0 | 460 | 0 |
2011/07/11 | 0 | 0 | 0 | 460 | 0 |
2011/07/08 | 460 | 460 | 460 | 460 | 100 |
2011/07/07 | 460 | 460 | 460 | 460 | 100 |
2011/07/06 | 460 | 460 | 451 | 451 | 200 |
2011/07/05 | 0 | 0 | 0 | 450 | 0 |
2011/07/04 | 450 | 450 | 450 | 450 | 100 |
2011/07/01 | 0 | 0 | 0 | 490 | 0 |
2011/06/30 | 0 | 0 | 0 | 490 | 0 |
2011/06/29 | 0 | 0 | 0 | 490 | 0 |
2011/06/28 | 0 | 0 | 0 | 490 | 0 |
2011/06/27 | 490 | 490 | 490 | 490 | 1,300 |
2011/06/24 | 490 | 490 | 490 | 490 | 100 |
2011/06/23 | 0 | 0 | 0 | 475 | 0 |
2011/06/22 | 464 | 475 | 464 | 475 | 400 |
2011/06/21 | 461 | 461 | 461 | 461 | 200 |
2011/06/20 | 461 | 461 | 461 | 461 | 100 |
2011/06/17 | 0 | 0 | 0 | 461 | 0 |
2011/06/16 | 0 | 0 | 0 | 461 | 0 |
2011/06/15 | 0 | 0 | 0 | 461 | 0 |
2011/06/14 | 461 | 461 | 461 | 461 | 1,000 |
2011/06/13 | 0 | 0 | 0 | 461 | 0 |
2011/06/10 | 0 | 0 | 0 | 461 | 0 |
2011/06/09 | 0 | 0 | 0 | 461 | 0 |
2011/06/08 | 0 | 0 | 0 | 461 | 0 |
2011/06/07 | 0 | 0 | 0 | 461 | 0 |
2011/06/06 | 0 | 0 | 0 | 461 | 0 |
2011/06/03 | 0 | 0 | 0 | 461 | 0 |
2011/06/02 | 0 | 0 | 0 | 461 | 0 |
2011/06/01 | 0 | 0 | 0 | 461 | 0 |
2011/05/31 | 461 | 461 | 461 | 461 | 300 |
2011/05/30 | 460 | 460 | 460 | 460 | 100 |
2011/05/27 | 490 | 490 | 490 | 490 | 100 |
2011/05/26 | 0 | 0 | 0 | 516 | 0 |
2011/05/25 | 517 | 517 | 516 | 516 | 1,300 |
2011/05/24 | 0 | 0 | 0 | 470 | 0 |
2011/05/23 | 470 | 470 | 470 | 470 | 100 |
2011/05/20 | 0 | 0 | 0 | 442 | 0 |
2011/05/19 | 442 | 442 | 442 | 442 | 100 |
2011/05/18 | 450 | 450 | 450 | 450 | 500 |
2011/05/17 | 0 | 0 | 0 | 458 | 0 |
2011/05/16 | 0 | 0 | 0 | 458 | 0 |
2011/05/13 | 0 | 0 | 0 | 458 | 0 |
2011/05/12 | 458 | 458 | 458 | 458 | 100 |
2011/05/11 | 0 | 0 | 0 | 490 | 0 |
2011/05/10 | 0 | 0 | 0 | 490 | 0 |
2011/05/09 | 0 | 0 | 0 | 490 | 0 |
2011/05/06 | 0 | 0 | 0 | 490 | 0 |
2011/05/02 | 0 | 0 | 0 | 490 | 0 |
2011/04/28 | 0 | 0 | 0 | 490 | 0 |
2011/04/27 | 490 | 490 | 490 | 490 | 100 |
2011/04/26 | 485 | 500 | 485 | 500 | 500 |
2011/04/25 | 462 | 463 | 462 | 462 | 1,000 |
2011/04/22 | 420 | 440 | 420 | 440 | 300 |
2011/04/21 | 415 | 415 | 415 | 415 | 100 |
2011/04/20 | 0 | 0 | 0 | 390 | 0 |
2011/04/19 | 0 | 0 | 0 | 390 | 0 |
2011/04/18 | 0 | 0 | 0 | 390 | 0 |
2011/04/15 | 0 | 0 | 0 | 390 | 0 |
2011/04/14 | 0 | 0 | 0 | 390 | 0 |
2011/04/13 | 0 | 0 | 0 | 390 | 0 |
2011/04/12 | 405 | 405 | 390 | 390 | 200 |
2011/04/11 | 429 | 429 | 429 | 429 | 1,000 |
2011/04/08 | 384 | 389 | 384 | 389 | 200 |
2011/04/07 | 0 | 0 | 0 | 368 | 0 |
2011/04/06 | 368 | 368 | 368 | 368 | 200 |
2011/04/05 | 0 | 0 | 0 | 368 | 0 |
2011/04/04 | 368 | 368 | 368 | 368 | 100 |
2011/04/01 | 0 | 0 | 0 | 367 | 0 |
2011/03/31 | 0 | 0 | 0 | 367 | 0 |
2011/03/30 | 367 | 367 | 367 | 367 | 200 |
2011/03/29 | 364 | 375 | 364 | 375 | 200 |
2011/03/28 | 372 | 372 | 372 | 372 | 500 |
2011/03/25 | 420 | 420 | 396 | 396 | 1,500 |
2011/03/24 | 430 | 430 | 400 | 400 | 1,100 |
2011/03/23 | 427 | 427 | 426 | 426 | 400 |
2011/03/22 | 434 | 434 | 434 | 434 | 100 |
2011/03/18 | 402 | 402 | 402 | 402 | 100 |
2011/03/17 | 0 | 0 | 0 | 370 | 0 |
2011/03/16 | 370 | 370 | 370 | 370 | 100 |
2011/03/15 | 371 | 371 | 370 | 370 | 200 |
2011/03/14 | 451 | 451 | 450 | 450 | 200 |
2011/03/11 | 480 | 480 | 480 | 480 | 100 |
2011/03/10 | 518 | 518 | 518 | 518 | 100 |
2011/03/09 | 500 | 500 | 500 | 500 | 200 |
2011/03/08 | 518 | 518 | 518 | 518 | 100 |
2011/03/07 | 520 | 520 | 490 | 490 | 200 |
2011/03/04 | 0 | 0 | 0 | 456 | 0 |
2011/03/03 | 456 | 456 | 456 | 456 | 200 |
2011/03/02 | 0 | 0 | 0 | 480 | 0 |
2011/03/01 | 480 | 480 | 480 | 480 | 100 |
2011/02/28 | 500 | 500 | 490 | 490 | 600 |
2011/02/25 | 500 | 500 | 494 | 495 | 8,700 |
2011/02/24 | 504 | 504 | 495 | 500 | 400 |
2011/02/23 | 496 | 508 | 496 | 508 | 400 |
2011/02/22 | 0 | 0 | 0 | 496 | 0 |
2011/02/21 | 496 | 496 | 496 | 496 | 100 |
2011/02/18 | 510 | 510 | 510 | 510 | 400 |
2011/02/17 | 505 | 505 | 496 | 496 | 200 |
2011/02/16 | 498 | 498 | 498 | 498 | 400 |
2011/02/15 | 510 | 510 | 510 | 510 | 100 |
2011/02/14 | 0 | 0 | 0 | 520 | 0 |
2011/02/10 | 520 | 520 | 520 | 520 | 200 |
2011/02/09 | 505 | 505 | 500 | 500 | 1,600 |
2011/02/08 | 530 | 530 | 510 | 510 | 300 |
2011/02/07 | 0 | 0 | 0 | 549 | 0 |
2011/02/04 | 549 | 549 | 549 | 549 | 100 |
2011/02/03 | 525 | 549 | 525 | 549 | 1,200 |
2011/02/02 | 465 | 473 | 464 | 473 | 600 |
2011/02/01 | 466 | 466 | 461 | 462 | 1,100 |
2011/01/31 | 501 | 501 | 500 | 500 | 1,400 |
2011/01/28 | 535 | 565 | 500 | 515 | 5,000 |
2011/01/27 | 530 | 587 | 530 | 565 | 6,800 |
2011/01/26 | 505 | 561 | 505 | 505 | 13,700 |
2011/01/25 | 457 | 491 | 457 | 481 | 4,800 |
2011/01/24 | 436 | 436 | 436 | 436 | 200 |
2011/01/21 | 410 | 412 | 410 | 412 | 600 |
2011/01/20 | 0 | 0 | 0 | 415 | 0 |
2011/01/19 | 0 | 0 | 0 | 415 | 0 |
2011/01/18 | 0 | 0 | 0 | 415 | 0 |
2011/01/17 | 415 | 415 | 415 | 415 | 100 |
2011/01/14 | 412 | 412 | 405 | 405 | 200 |
2011/01/13 | 401 | 401 | 401 | 401 | 100 |
2011/01/12 | 401 | 401 | 401 | 401 | 100 |
2011/01/11 | 385 | 385 | 385 | 385 | 100 |
2011/01/07 | 380 | 380 | 380 | 380 | 200 |
2011/01/06 | 380 | 380 | 380 | 380 | 200 |
2011/01/05 | 0 | 0 | 0 | 366 | 0 |
2011/01/04 | 0 | 0 | 0 | 366 | 0 |