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 |
---|---|---|---|---|---|
2007/12/28 | 653 | 670 | 650 | 670 | 800 |
2007/12/27 | 689 | 690 | 650 | 678 | 2,000 |
2007/12/26 | 630 | 690 | 630 | 690 | 1,500 |
2007/12/25 | 695 | 695 | 620 | 640 | 5,700 |
2007/12/21 | 650 | 650 | 630 | 645 | 3,700 |
2007/12/20 | 669 | 671 | 652 | 652 | 4,700 |
2007/12/19 | 681 | 681 | 670 | 671 | 1,600 |
2007/12/18 | 682 | 686 | 675 | 686 | 2,700 |
2007/12/17 | 710 | 718 | 699 | 702 | 1,700 |
2007/12/14 | 720 | 720 | 710 | 720 | 1,800 |
2007/12/13 | 722 | 730 | 700 | 730 | 4,600 |
2007/12/12 | 738 | 745 | 724 | 730 | 7,900 |
2007/12/11 | 768 | 768 | 725 | 768 | 27,100 |
2007/12/10 | 674 | 675 | 665 | 668 | 2,700 |
2007/12/07 | 661 | 675 | 661 | 675 | 2,800 |
2007/12/06 | 668 | 673 | 668 | 670 | 4,300 |
2007/12/05 | 680 | 680 | 675 | 675 | 1,800 |
2007/12/04 | 685 | 699 | 681 | 699 | 3,400 |
2007/12/03 | 706 | 706 | 680 | 695 | 2,200 |
2007/11/30 | 718 | 718 | 701 | 701 | 3,000 |
2007/11/29 | 722 | 722 | 701 | 718 | 3,900 |
2007/11/28 | 712 | 742 | 712 | 732 | 3,200 |
2007/11/27 | 748 | 748 | 698 | 722 | 8,400 |
2007/11/26 | 754 | 754 | 754 | 754 | 600 |
2007/11/22 | 640 | 664 | 640 | 654 | 2,000 |
2007/11/21 | 700 | 705 | 670 | 670 | 3,400 |
2007/11/20 | 670 | 675 | 640 | 670 | 4,000 |
2007/11/19 | 730 | 739 | 710 | 710 | 1,700 |
2007/11/16 | 690 | 719 | 690 | 711 | 6,200 |
2007/11/15 | 724 | 750 | 715 | 730 | 8,500 |
2007/11/14 | 725 | 760 | 720 | 720 | 5,400 |
2007/11/13 | 710 | 720 | 688 | 720 | 7,500 |
2007/11/12 | 746 | 746 | 710 | 714 | 5,700 |
2007/11/09 | 766 | 776 | 765 | 765 | 4,300 |
2007/11/08 | 793 | 793 | 765 | 770 | 13,700 |
2007/11/07 | 860 | 860 | 808 | 808 | 6,300 |
2007/11/06 | 886 | 886 | 825 | 839 | 9,800 |
2007/11/05 | 918 | 918 | 888 | 890 | 7,900 |
2007/11/02 | 910 | 930 | 890 | 930 | 19,300 |
2007/11/01 | 1,000 | 1,025 | 941 | 952 | 57,400 |
2007/10/31 | 1,130 | 1,140 | 1,125 | 1,140 | 9,600 |
2007/10/30 | 1,111 | 1,135 | 1,110 | 1,135 | 8,700 |
2007/10/29 | 1,185 | 1,185 | 1,108 | 1,129 | 29,100 |
2007/10/26 | 1,165 | 1,182 | 1,130 | 1,182 | 7,400 |
2007/10/25 | 1,235 | 1,239 | 1,170 | 1,205 | 25,000 |
2007/10/24 | 1,220 | 1,220 | 1,167 | 1,195 | 19,900 |
2007/10/23 | 1,091 | 1,247 | 1,068 | 1,180 | 29,800 |
2007/10/22 | 1,072 | 1,100 | 1,013 | 1,100 | 18,400 |
2007/10/19 | 1,140 | 1,140 | 1,072 | 1,112 | 19,200 |
2007/10/18 | 1,067 | 1,125 | 1,051 | 1,120 | 12,700 |
2007/10/17 | 1,080 | 1,119 | 1,030 | 1,067 | 30,000 |
2007/10/16 | 1,150 | 1,170 | 1,050 | 1,120 | 26,800 |
2007/10/15 | 1,259 | 1,267 | 1,181 | 1,181 | 31,100 |
2007/10/12 | 1,280 | 1,287 | 1,140 | 1,219 | 74,400 |
2007/10/11 | 1,098 | 1,248 | 1,065 | 1,248 | 85,200 |
2007/10/10 | 1,021 | 1,048 | 1,001 | 1,048 | 39,800 |
2007/10/09 | 1,020 | 1,040 | 1,001 | 1,001 | 31,400 |
2007/10/05 | 970 | 1,022 | 970 | 998 | 59,100 |
2007/10/04 | 955 | 956 | 945 | 955 | 13,000 |
2007/10/03 | 953 | 955 | 941 | 948 | 20,100 |
2007/10/02 | 943 | 960 | 938 | 946 | 27,400 |
2007/10/01 | 936 | 945 | 931 | 937 | 16,400 |
2007/09/28 | 955 | 955 | 934 | 936 | 12,200 |
2007/09/27 | 965 | 965 | 932 | 943 | 20,900 |
2007/09/26 | 920 | 964 | 902 | 964 | 28,800 |
2007/09/25 | 982 | 982 | 924 | 924 | 51,300 |
2007/09/21 | 1,010 | 1,015 | 969 | 982 | 93,500 |
2007/09/20 | 998 | 1,065 | 983 | 1,020 | 248,800 |
2007/09/19 | 1,059 | 1,070 | 973 | 995 | 187,400 |
2007/09/18 | 1,040 | 1,086 | 985 | 1,019 | 486,900 |