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 |
---|---|---|---|---|---|
2010/12/30 | 366 | 366 | 366 | 366 | 200 |
2010/12/29 | 0 | 0 | 0 | 365 | 0 |
2010/12/28 | 366 | 366 | 365 | 365 | 500 |
2010/12/27 | 371 | 387 | 371 | 375 | 2,200 |
2010/12/24 | 370 | 379 | 370 | 379 | 1,000 |
2010/12/22 | 376 | 377 | 375 | 377 | 400 |
2010/12/21 | 375 | 377 | 375 | 376 | 600 |
2010/12/20 | 0 | 0 | 0 | 369 | 0 |
2010/12/17 | 369 | 369 | 369 | 369 | 500 |
2010/12/16 | 370 | 370 | 370 | 370 | 100 |
2010/12/15 | 366 | 368 | 366 | 368 | 400 |
2010/12/14 | 0 | 0 | 0 | 365 | 0 |
2010/12/13 | 375 | 375 | 365 | 365 | 200 |
2010/12/10 | 0 | 0 | 0 | 375 | 0 |
2010/12/09 | 374 | 375 | 374 | 375 | 300 |
2010/12/08 | 0 | 0 | 0 | 375 | 0 |
2010/12/07 | 375 | 375 | 375 | 375 | 100 |
2010/12/06 | 360 | 360 | 360 | 360 | 100 |
2010/12/03 | 0 | 0 | 0 | 362 | 0 |
2010/12/02 | 360 | 362 | 360 | 362 | 400 |
2010/12/01 | 360 | 360 | 360 | 360 | 100 |
2010/11/30 | 368 | 368 | 361 | 361 | 200 |
2010/11/29 | 0 | 0 | 0 | 360 | 0 |
2010/11/26 | 360 | 361 | 360 | 360 | 1,100 |
2010/11/25 | 356 | 356 | 350 | 353 | 2,800 |
2010/11/24 | 356 | 356 | 350 | 355 | 1,900 |
2010/11/22 | 357 | 364 | 357 | 364 | 200 |
2010/11/19 | 342 | 352 | 342 | 352 | 400 |
2010/11/18 | 345 | 345 | 345 | 345 | 900 |
2010/11/17 | 350 | 350 | 350 | 350 | 400 |
2010/11/16 | 345 | 345 | 345 | 345 | 700 |
2010/11/15 | 350 | 350 | 345 | 345 | 300 |
2010/11/12 | 350 | 355 | 345 | 345 | 400 |
2010/11/11 | 341 | 341 | 341 | 341 | 600 |
2010/11/10 | 346 | 346 | 343 | 343 | 1,800 |
2010/11/09 | 354 | 355 | 354 | 354 | 700 |
2010/11/08 | 350 | 354 | 345 | 354 | 900 |
2010/11/05 | 358 | 358 | 358 | 358 | 200 |
2010/11/04 | 344 | 344 | 344 | 344 | 100 |
2010/11/02 | 0 | 0 | 0 | 360 | 0 |
2010/11/01 | 0 | 0 | 0 | 360 | 0 |
2010/10/29 | 360 | 360 | 360 | 360 | 100 |
2010/10/28 | 355 | 358 | 347 | 347 | 600 |
2010/10/27 | 0 | 0 | 0 | 358 | 0 |
2010/10/26 | 351 | 358 | 351 | 358 | 300 |
2010/10/25 | 361 | 364 | 350 | 350 | 3,500 |
2010/10/22 | 381 | 381 | 368 | 373 | 2,300 |
2010/10/21 | 381 | 385 | 380 | 381 | 900 |
2010/10/20 | 391 | 391 | 380 | 380 | 900 |
2010/10/19 | 0 | 0 | 0 | 400 | 0 |
2010/10/18 | 400 | 400 | 400 | 400 | 300 |
2010/10/15 | 392 | 392 | 392 | 392 | 200 |
2010/10/14 | 400 | 400 | 400 | 400 | 100 |
2010/10/13 | 401 | 401 | 401 | 401 | 200 |
2010/10/12 | 0 | 0 | 0 | 420 | 0 |
2010/10/08 | 0 | 0 | 0 | 420 | 0 |
2010/10/07 | 0 | 0 | 0 | 420 | 0 |
2010/10/06 | 0 | 0 | 0 | 410 | 0 |
2010/10/05 | 0 | 0 | 0 | 410 | 0 |
2010/10/04 | 410 | 410 | 410 | 410 | 700 |
2010/10/01 | 415 | 415 | 415 | 415 | 100 |
2010/09/30 | 431 | 432 | 431 | 432 | 300 |
2010/09/29 | 439 | 439 | 439 | 439 | 200 |
2010/09/28 | 394 | 439 | 394 | 439 | 2,000 |
2010/09/27 | 448 | 460 | 447 | 448 | 2,400 |
2010/09/24 | 469 | 471 | 450 | 454 | 3,300 |
2010/09/22 | 460 | 465 | 460 | 465 | 300 |
2010/09/21 | 455 | 460 | 455 | 460 | 600 |
2010/09/17 | 451 | 451 | 450 | 450 | 600 |
2010/09/16 | 0 | 0 | 0 | 445 | 0 |
2010/09/15 | 434 | 448 | 434 | 445 | 300 |
2010/09/14 | 450 | 450 | 450 | 450 | 100 |
2010/09/13 | 432 | 432 | 432 | 432 | 200 |
2010/09/10 | 440 | 440 | 440 | 440 | 100 |
2010/09/09 | 0 | 0 | 0 | 460 | 0 |
2010/09/08 | 0 | 0 | 0 | 460 | 0 |
2010/09/07 | 0 | 0 | 0 | 460 | 0 |
2010/09/06 | 0 | 0 | 0 | 460 | 0 |
2010/09/03 | 460 | 460 | 460 | 460 | 100 |
2010/09/02 | 442 | 442 | 442 | 442 | 200 |
2010/09/01 | 438 | 440 | 438 | 440 | 300 |
2010/08/31 | 0 | 0 | 0 | 470 | 0 |
2010/08/30 | 470 | 470 | 470 | 470 | 1,400 |
2010/08/27 | 468 | 468 | 452 | 452 | 300 |
2010/08/26 | 0 | 0 | 0 | 476 | 0 |
2010/08/25 | 440 | 476 | 420 | 476 | 2,200 |
2010/08/24 | 461 | 468 | 455 | 455 | 900 |
2010/08/23 | 0 | 0 | 0 | 455 | 0 |
2010/08/20 | 453 | 455 | 452 | 455 | 700 |
2010/08/19 | 454 | 455 | 453 | 455 | 700 |
2010/08/18 | 446 | 449 | 446 | 449 | 300 |
2010/08/17 | 440 | 445 | 435 | 445 | 300 |
2010/08/16 | 0 | 0 | 0 | 460 | 0 |
2010/08/13 | 0 | 0 | 0 | 460 | 0 |
2010/08/12 | 451 | 460 | 451 | 460 | 600 |
2010/08/11 | 510 | 511 | 490 | 490 | 1,200 |
2010/08/10 | 494 | 510 | 482 | 510 | 1,300 |
2010/08/09 | 0 | 0 | 0 | 430 | 0 |
2010/08/06 | 0 | 0 | 0 | 430 | 0 |
2010/08/05 | 430 | 430 | 430 | 430 | 200 |
2010/08/04 | 0 | 0 | 0 | 436 | 0 |
2010/08/03 | 0 | 0 | 0 | 436 | 0 |
2010/08/02 | 436 | 436 | 436 | 436 | 100 |
2010/07/30 | 444 | 444 | 444 | 444 | 100 |
2010/07/29 | 486 | 486 | 438 | 438 | 500 |
2010/07/28 | 463 | 463 | 463 | 463 | 900 |
2010/07/27 | 450 | 450 | 441 | 441 | 400 |
2010/07/26 | 449 | 449 | 449 | 449 | 1,300 |
2010/07/23 | 435 | 435 | 430 | 430 | 700 |
2010/07/22 | 0 | 0 | 0 | 430 | 0 |
2010/07/21 | 430 | 430 | 430 | 430 | 200 |
2010/07/20 | 0 | 0 | 0 | 408 | 0 |
2010/07/16 | 408 | 408 | 408 | 408 | 100 |
2010/07/15 | 0 | 0 | 0 | 401 | 0 |
2010/07/14 | 401 | 401 | 401 | 401 | 100 |
2010/07/13 | 0 | 0 | 0 | 400 | 0 |
2010/07/12 | 0 | 0 | 0 | 400 | 0 |
2010/07/09 | 400 | 400 | 400 | 400 | 100 |
2010/07/08 | 0 | 0 | 0 | 440 | 0 |
2010/07/07 | 0 | 0 | 0 | 440 | 0 |
2010/07/06 | 440 | 440 | 440 | 440 | 100 |
2010/07/05 | 0 | 0 | 0 | 391 | 0 |
2010/07/02 | 391 | 391 | 391 | 391 | 400 |
2010/07/01 | 0 | 0 | 0 | 391 | 0 |
2010/06/30 | 423 | 423 | 391 | 391 | 500 |
2010/06/29 | 0 | 0 | 0 | 470 | 0 |
2010/06/28 | 470 | 470 | 470 | 470 | 1,100 |
2010/06/25 | 448 | 448 | 448 | 448 | 1,400 |
2010/06/24 | 420 | 427 | 417 | 427 | 1,600 |
2010/06/23 | 405 | 405 | 405 | 405 | 300 |
2010/06/22 | 0 | 0 | 0 | 405 | 0 |
2010/06/21 | 0 | 0 | 0 | 405 | 0 |
2010/06/18 | 0 | 0 | 0 | 405 | 0 |
2010/06/17 | 0 | 0 | 0 | 405 | 0 |
2010/06/16 | 405 | 405 | 405 | 405 | 100 |
2010/06/15 | 0 | 0 | 0 | 403 | 0 |
2010/06/14 | 0 | 0 | 0 | 403 | 0 |
2010/06/11 | 403 | 403 | 403 | 403 | 100 |
2010/06/10 | 403 | 403 | 403 | 403 | 200 |
2010/06/09 | 0 | 0 | 0 | 403 | 0 |
2010/06/08 | 0 | 0 | 0 | 403 | 0 |
2010/06/07 | 403 | 403 | 403 | 403 | 100 |
2010/06/04 | 0 | 0 | 0 | 403 | 0 |
2010/06/03 | 430 | 430 | 402 | 403 | 400 |
2010/06/02 | 0 | 0 | 0 | 446 | 0 |
2010/06/01 | 446 | 446 | 446 | 446 | 600 |
2010/05/31 | 425 | 425 | 425 | 425 | 600 |
2010/05/28 | 405 | 405 | 405 | 405 | 400 |
2010/05/27 | 0 | 0 | 0 | 382 | 0 |
2010/05/26 | 0 | 0 | 0 | 382 | 0 |
2010/05/25 | 382 | 382 | 382 | 382 | 1,500 |
2010/05/24 | 373 | 378 | 372 | 378 | 1,000 |
2010/05/21 | 371 | 371 | 371 | 371 | 100 |
2010/05/20 | 0 | 0 | 0 | 379 | 0 |
2010/05/19 | 379 | 379 | 379 | 379 | 100 |
2010/05/18 | 0 | 0 | 0 | 387 | 0 |
2010/05/17 | 390 | 390 | 387 | 387 | 200 |
2010/05/14 | 401 | 401 | 390 | 390 | 300 |
2010/05/13 | 393 | 400 | 393 | 400 | 300 |
2010/05/12 | 385 | 385 | 377 | 377 | 400 |
2010/05/11 | 407 | 411 | 407 | 410 | 400 |
2010/05/10 | 0 | 0 | 0 | 430 | 0 |
2010/05/07 | 430 | 430 | 430 | 430 | 100 |
2010/05/06 | 0 | 0 | 0 | 460 | 0 |
2010/04/30 | 0 | 0 | 0 | 460 | 0 |
2010/04/28 | 462 | 470 | 460 | 460 | 1,500 |
2010/04/27 | 430 | 440 | 430 | 440 | 300 |
2010/04/26 | 430 | 430 | 430 | 430 | 1,400 |
2010/04/23 | 407 | 410 | 407 | 410 | 400 |
2010/04/22 | 413 | 419 | 413 | 419 | 400 |
2010/04/21 | 440 | 440 | 403 | 404 | 1,200 |
2010/04/20 | 435 | 435 | 435 | 435 | 100 |
2010/04/19 | 397 | 397 | 397 | 397 | 300 |
2010/04/16 | 405 | 405 | 405 | 405 | 100 |
2010/04/15 | 405 | 405 | 405 | 405 | 200 |
2010/04/14 | 0 | 0 | 0 | 404 | 0 |
2010/04/13 | 0 | 0 | 0 | 404 | 0 |
2010/04/12 | 0 | 0 | 0 | 404 | 0 |
2010/04/09 | 404 | 404 | 404 | 404 | 100 |
2010/04/08 | 430 | 430 | 430 | 430 | 200 |
2010/04/07 | 0 | 0 | 0 | 400 | 0 |
2010/04/06 | 400 | 400 | 400 | 400 | 100 |
2010/04/05 | 0 | 0 | 0 | 420 | 0 |
2010/04/02 | 0 | 0 | 0 | 420 | 0 |
2010/04/01 | 0 | 0 | 0 | 420 | 0 |
2010/03/29 | 430 | 440 | 420 | 420 | 3,000 |
2010/03/26 | 409 | 410 | 409 | 410 | 300 |
2010/03/25 | 417 | 423 | 397 | 397 | 2,100 |
2010/03/24 | 395 | 425 | 395 | 425 | 1,700 |
2010/03/23 | 390 | 395 | 390 | 390 | 500 |
2010/03/18 | 388 | 390 | 388 | 390 | 1,400 |
2010/03/17 | 370 | 385 | 370 | 385 | 300 |
2010/03/16 | 349 | 351 | 349 | 351 | 200 |
2010/03/15 | 393 | 393 | 335 | 340 | 1,900 |
2010/03/12 | 345 | 345 | 321 | 321 | 1,000 |
2010/03/08 | 315 | 325 | 315 | 325 | 300 |
2010/03/02 | 344 | 344 | 344 | 344 | 200 |
2010/03/01 | 315 | 322 | 315 | 322 | 1,800 |
2010/02/25 | 307 | 310 | 300 | 300 | 2,400 |
2010/02/24 | 294 | 300 | 294 | 300 | 200 |
2010/02/23 | 301 | 301 | 290 | 298 | 1,000 |
2010/02/22 | 299 | 299 | 294 | 294 | 300 |
2010/02/19 | 291 | 291 | 291 | 291 | 100 |
2010/02/17 | 290 | 290 | 290 | 290 | 100 |
2010/02/16 | 306 | 306 | 306 | 306 | 100 |
2010/02/15 | 286 | 291 | 286 | 291 | 700 |
2010/02/12 | 302 | 310 | 294 | 310 | 400 |
2010/02/10 | 302 | 318 | 284 | 318 | 2,700 |
2010/02/09 | 350 | 350 | 348 | 350 | 1,600 |
2010/02/08 | 300 | 300 | 300 | 300 | 100 |
2010/01/29 | 330 | 330 | 330 | 330 | 1,000 |
2010/01/28 | 315 | 315 | 315 | 315 | 1,200 |
2010/01/27 | 300 | 300 | 300 | 300 | 100 |
2010/01/26 | 279 | 284 | 279 | 284 | 600 |
2010/01/25 | 300 | 300 | 295 | 295 | 2,100 |
2010/01/22 | 303 | 303 | 302 | 302 | 900 |
2010/01/21 | 302 | 305 | 302 | 305 | 200 |
2010/01/20 | 289 | 302 | 289 | 302 | 500 |
2010/01/19 | 290 | 290 | 282 | 282 | 600 |
2010/01/06 | 279 | 279 | 279 | 279 | 200 |
2010/01/05 | 300 | 300 | 300 | 300 | 100 |