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 |
---|---|---|---|---|---|
2013/12/30 | 446 | 465 | 446 | 458 | 4,700 |
2013/12/27 | 445 | 447 | 443 | 443 | 4,400 |
2013/12/26 | 440 | 441 | 435 | 441 | 3,400 |
2013/12/25 | 435 | 435 | 428 | 433 | 2,400 |
2013/12/24 | 435 | 435 | 427 | 434 | 2,800 |
2013/12/20 | 431 | 433 | 430 | 433 | 2,100 |
2013/12/19 | 436 | 436 | 427 | 430 | 4,400 |
2013/12/18 | 430 | 446 | 430 | 435 | 7,400 |
2013/12/17 | 438 | 438 | 430 | 430 | 400 |
2013/12/16 | 436 | 441 | 434 | 434 | 7,100 |
2013/12/13 | 431 | 433 | 424 | 431 | 4,500 |
2013/12/12 | 417 | 431 | 417 | 430 | 3,400 |
2013/12/11 | 424 | 424 | 416 | 416 | 1,700 |
2013/12/10 | 424 | 424 | 423 | 423 | 200 |
2013/12/09 | 425 | 425 | 423 | 423 | 1,200 |
2013/12/06 | 424 | 424 | 424 | 424 | 100 |
2013/12/04 | 425 | 429 | 425 | 429 | 400 |
2013/12/03 | 429 | 429 | 421 | 425 | 800 |
2013/12/02 | 415 | 421 | 415 | 421 | 200 |
2013/11/29 | 419 | 419 | 419 | 419 | 500 |
2013/11/28 | 429 | 429 | 418 | 418 | 4,200 |
2013/11/27 | 428 | 428 | 422 | 422 | 500 |
2013/11/26 | 419 | 431 | 419 | 431 | 600 |
2013/11/25 | 422 | 423 | 415 | 421 | 4,300 |
2013/11/22 | 413 | 422 | 413 | 422 | 2,600 |
2013/11/21 | 411 | 412 | 410 | 410 | 2,200 |
2013/11/20 | 408 | 411 | 404 | 411 | 6,100 |
2013/11/19 | 409 | 409 | 407 | 407 | 1,000 |
2013/11/18 | 408 | 414 | 406 | 407 | 2,400 |
2013/11/15 | 408 | 410 | 407 | 407 | 700 |
2013/11/14 | 400 | 408 | 400 | 406 | 5,700 |
2013/11/13 | 402 | 403 | 402 | 403 | 800 |
2013/11/12 | 429 | 429 | 401 | 401 | 5,900 |
2013/11/11 | 397 | 397 | 395 | 396 | 800 |
2013/11/07 | 398 | 398 | 397 | 397 | 700 |
2013/11/06 | 399 | 399 | 398 | 398 | 1,600 |
2013/11/05 | 402 | 402 | 402 | 402 | 600 |
2013/11/01 | 402 | 406 | 402 | 402 | 600 |
2013/10/31 | 406 | 406 | 402 | 402 | 700 |
2013/10/30 | 407 | 408 | 403 | 403 | 900 |
2013/10/29 | 405 | 408 | 405 | 406 | 1,100 |
2013/10/28 | 407 | 407 | 405 | 405 | 1,400 |
2013/10/25 | 413 | 413 | 403 | 405 | 2,700 |
2013/10/24 | 411 | 411 | 403 | 403 | 600 |
2013/10/23 | 408 | 425 | 403 | 403 | 5,100 |
2013/10/22 | 402 | 434 | 400 | 406 | 14,000 |
2013/10/21 | 402 | 473 | 402 | 408 | 41,000 |
2013/10/18 | 400 | 403 | 393 | 393 | 1,800 |
2013/10/17 | 400 | 400 | 396 | 396 | 600 |
2013/10/16 | 400 | 400 | 400 | 400 | 100 |
2013/10/15 | 400 | 400 | 400 | 400 | 1,300 |
2013/10/11 | 400 | 400 | 400 | 400 | 400 |
2013/10/10 | 399 | 399 | 399 | 399 | 700 |
2013/10/08 | 402 | 402 | 398 | 398 | 1,900 |
2013/10/07 | 400 | 400 | 400 | 400 | 700 |
2013/10/04 | 412 | 412 | 398 | 398 | 900 |
2013/10/01 | 414 | 414 | 414 | 414 | 100 |
2013/09/30 | 408 | 408 | 408 | 408 | 100 |
2013/09/27 | 408 | 408 | 408 | 408 | 100 |
2013/09/26 | 408 | 408 | 408 | 408 | 700 |
2013/09/25 | 423 | 423 | 418 | 418 | 1,200 |
2013/09/24 | 418 | 422 | 417 | 422 | 600 |
2013/09/20 | 418 | 418 | 418 | 418 | 300 |
2013/09/19 | 423 | 423 | 423 | 423 | 100 |
2013/09/18 | 417 | 417 | 417 | 417 | 900 |
2013/09/17 | 410 | 419 | 410 | 419 | 1,000 |
2013/09/13 | 412 | 412 | 410 | 412 | 500 |
2013/09/12 | 403 | 410 | 403 | 410 | 300 |
2013/09/11 | 401 | 410 | 395 | 395 | 1,200 |
2013/09/10 | 403 | 410 | 403 | 410 | 200 |
2013/09/09 | 410 | 410 | 410 | 410 | 100 |
2013/09/06 | 401 | 401 | 401 | 401 | 300 |
2013/09/05 | 402 | 402 | 402 | 402 | 200 |
2013/09/04 | 401 | 401 | 401 | 401 | 100 |
2013/09/02 | 400 | 400 | 400 | 400 | 300 |
2013/08/30 | 412 | 412 | 412 | 412 | 100 |
2013/08/29 | 405 | 412 | 402 | 412 | 300 |
2013/08/27 | 410 | 410 | 410 | 410 | 200 |
2013/08/26 | 410 | 410 | 410 | 410 | 900 |
2013/08/23 | 415 | 415 | 410 | 410 | 300 |
2013/08/21 | 414 | 414 | 414 | 414 | 200 |
2013/08/19 | 406 | 406 | 400 | 400 | 200 |
2013/08/15 | 402 | 402 | 400 | 400 | 300 |
2013/08/14 | 401 | 401 | 401 | 401 | 100 |
2013/08/13 | 400 | 400 | 400 | 400 | 500 |
2013/08/12 | 401 | 401 | 401 | 401 | 1,000 |
2013/08/09 | 403 | 403 | 403 | 403 | 200 |
2013/08/08 | 417 | 417 | 403 | 403 | 300 |
2013/08/05 | 405 | 413 | 405 | 413 | 400 |
2013/08/02 | 413 | 413 | 413 | 413 | 100 |
2013/07/31 | 412 | 412 | 412 | 412 | 100 |
2013/07/30 | 416 | 416 | 410 | 410 | 200 |
2013/07/29 | 418 | 424 | 418 | 424 | 600 |
2013/07/26 | 423 | 423 | 418 | 418 | 500 |
2013/07/25 | 417 | 423 | 417 | 423 | 3,300 |
2013/07/24 | 417 | 418 | 417 | 418 | 1,100 |
2013/07/23 | 420 | 420 | 417 | 417 | 200 |
2013/07/19 | 417 | 417 | 407 | 408 | 2,000 |
2013/07/18 | 412 | 412 | 412 | 412 | 100 |
2013/07/17 | 408 | 408 | 408 | 408 | 100 |
2013/07/16 | 412 | 412 | 412 | 412 | 100 |
2013/07/12 | 410 | 410 | 410 | 410 | 400 |
2013/07/11 | 400 | 400 | 400 | 400 | 700 |
2013/07/10 | 400 | 401 | 400 | 401 | 900 |
2013/07/09 | 404 | 404 | 400 | 400 | 600 |
2013/07/08 | 403 | 403 | 403 | 403 | 400 |
2013/07/03 | 405 | 405 | 405 | 405 | 400 |
2013/07/01 | 398 | 398 | 398 | 398 | 100 |
2013/06/28 | 394 | 395 | 394 | 395 | 600 |
2013/06/27 | 390 | 392 | 390 | 392 | 4,100 |
2013/06/26 | 398 | 398 | 395 | 395 | 900 |
2013/06/25 | 400 | 400 | 397 | 397 | 1,200 |
2013/06/24 | 397 | 400 | 397 | 397 | 500 |
2013/06/21 | 399 | 399 | 399 | 399 | 100 |
2013/06/20 | 401 | 401 | 400 | 400 | 1,200 |
2013/06/18 | 400 | 400 | 400 | 400 | 100 |
2013/06/17 | 400 | 400 | 390 | 390 | 6,800 |
2013/06/14 | 403 | 408 | 403 | 408 | 200 |
2013/06/13 | 404 | 404 | 404 | 404 | 1,000 |
2013/06/10 | 407 | 418 | 400 | 418 | 800 |
2013/06/07 | 410 | 410 | 402 | 402 | 1,700 |
2013/06/06 | 421 | 421 | 410 | 410 | 3,400 |
2013/06/05 | 420 | 423 | 420 | 423 | 400 |
2013/06/04 | 423 | 423 | 421 | 421 | 900 |
2013/05/31 | 432 | 435 | 432 | 435 | 1,100 |
2013/05/30 | 431 | 431 | 420 | 420 | 1,600 |
2013/05/29 | 430 | 430 | 430 | 430 | 800 |
2013/05/28 | 428 | 428 | 428 | 428 | 100 |
2013/05/27 | 444 | 444 | 421 | 421 | 2,600 |
2013/05/24 | 426 | 426 | 420 | 425 | 4,600 |
2013/05/23 | 452 | 452 | 427 | 427 | 3,200 |
2013/05/22 | 442 | 455 | 440 | 455 | 2,800 |
2013/05/21 | 459 | 459 | 440 | 440 | 3,400 |
2013/05/20 | 445 | 453 | 445 | 453 | 1,100 |
2013/05/17 | 424 | 436 | 413 | 425 | 4,200 |
2013/05/16 | 448 | 448 | 408 | 411 | 10,100 |
2013/05/15 | 456 | 471 | 445 | 448 | 11,700 |
2013/05/14 | 515 | 515 | 450 | 480 | 16,500 |
2013/05/13 | 515 | 515 | 510 | 515 | 3,200 |
2013/05/10 | 513 | 515 | 500 | 501 | 3,000 |
2013/05/09 | 509 | 510 | 499 | 502 | 9,800 |
2013/05/08 | 508 | 514 | 505 | 507 | 5,600 |
2013/05/07 | 500 | 508 | 499 | 508 | 5,400 |
2013/05/02 | 506 | 506 | 500 | 501 | 4,000 |
2013/05/01 | 505 | 506 | 498 | 503 | 2,700 |
2013/04/30 | 490 | 500 | 490 | 494 | 11,300 |
2013/04/26 | 495 | 495 | 491 | 491 | 4,400 |
2013/04/25 | 496 | 500 | 495 | 496 | 3,700 |
2013/04/24 | 475 | 480 | 469 | 480 | 6,000 |
2013/04/23 | 475 | 475 | 465 | 473 | 3,100 |
2013/04/22 | 473 | 473 | 472 | 472 | 3,500 |
2013/04/19 | 472 | 472 | 472 | 472 | 800 |
2013/04/18 | 469 | 470 | 468 | 470 | 800 |
2013/04/17 | 470 | 472 | 467 | 469 | 2,400 |
2013/04/16 | 478 | 478 | 465 | 470 | 2,500 |
2013/04/15 | 475 | 478 | 475 | 478 | 1,400 |
2013/04/12 | 472 | 472 | 465 | 469 | 1,800 |
2013/04/11 | 489 | 489 | 464 | 470 | 1,900 |
2013/04/10 | 477 | 486 | 476 | 476 | 2,600 |
2013/04/09 | 476 | 477 | 470 | 475 | 2,600 |
2013/04/08 | 469 | 475 | 468 | 474 | 3,700 |
2013/04/05 | 471 | 471 | 469 | 470 | 1,300 |
2013/04/04 | 470 | 476 | 470 | 476 | 300 |
2013/04/03 | 468 | 478 | 468 | 478 | 1,100 |
2013/04/02 | 458 | 478 | 434 | 478 | 3,800 |
2013/04/01 | 500 | 500 | 487 | 494 | 1,400 |
2013/03/29 | 505 | 507 | 494 | 506 | 1,900 |
2013/03/28 | 525 | 525 | 500 | 515 | 2,800 |
2013/03/27 | 490 | 515 | 480 | 511 | 2,800 |
2013/03/26 | 508 | 508 | 476 | 487 | 4,100 |
2013/03/25 | 498 | 510 | 490 | 508 | 7,800 |
2013/03/22 | 496 | 505 | 491 | 505 | 4,800 |
2013/03/21 | 470 | 490 | 470 | 490 | 8,000 |
2013/03/19 | 465 | 468 | 458 | 468 | 11,000 |
2013/03/18 | 469 | 469 | 453 | 460 | 8,300 |
2013/03/15 | 450 | 450 | 445 | 450 | 800 |
2013/03/14 | 454 | 454 | 443 | 447 | 2,500 |
2013/03/13 | 449 | 449 | 446 | 447 | 900 |
2013/03/12 | 460 | 460 | 440 | 451 | 3,300 |
2013/03/11 | 440 | 458 | 440 | 458 | 7,700 |
2013/03/08 | 440 | 440 | 433 | 440 | 2,200 |
2013/03/07 | 447 | 447 | 438 | 440 | 4,100 |
2013/03/06 | 450 | 450 | 445 | 446 | 1,300 |
2013/03/05 | 448 | 448 | 442 | 442 | 2,900 |
2013/03/04 | 440 | 440 | 440 | 440 | 200 |
2013/03/01 | 435 | 435 | 432 | 432 | 300 |
2013/02/28 | 447 | 447 | 445 | 445 | 200 |
2013/02/26 | 433 | 441 | 432 | 441 | 1,800 |
2013/02/25 | 444 | 444 | 433 | 435 | 5,900 |
2013/02/22 | 450 | 450 | 450 | 450 | 800 |
2013/02/21 | 444 | 444 | 441 | 441 | 400 |
2013/02/20 | 441 | 445 | 441 | 442 | 1,000 |
2013/02/19 | 450 | 450 | 442 | 442 | 300 |
2013/02/18 | 450 | 450 | 450 | 450 | 100 |
2013/02/13 | 458 | 458 | 450 | 450 | 500 |
2013/02/12 | 455 | 460 | 455 | 460 | 700 |
2013/02/08 | 459 | 459 | 455 | 455 | 2,100 |
2013/02/07 | 452 | 460 | 452 | 456 | 2,100 |
2013/02/04 | 488 | 488 | 482 | 482 | 200 |
2013/02/01 | 486 | 486 | 486 | 486 | 100 |
2013/01/31 | 500 | 500 | 500 | 500 | 100 |
2013/01/30 | 500 | 500 | 500 | 500 | 100 |
2013/01/29 | 510 | 520 | 500 | 500 | 1,000 |
2013/01/28 | 554 | 554 | 504 | 504 | 1,900 |
2013/01/25 | 489 | 489 | 480 | 480 | 9,000 |
2013/01/24 | 461 | 473 | 461 | 473 | 600 |
2013/01/23 | 452 | 459 | 452 | 459 | 700 |
2013/01/22 | 444 | 452 | 444 | 452 | 1,500 |
2013/01/21 | 433 | 433 | 432 | 432 | 1,000 |
2013/01/17 | 428 | 431 | 425 | 425 | 1,900 |
2013/01/16 | 432 | 432 | 425 | 425 | 3,500 |
2013/01/15 | 445 | 445 | 437 | 437 | 800 |
2013/01/10 | 454 | 454 | 435 | 435 | 700 |
2013/01/09 | 432 | 432 | 431 | 431 | 600 |
2013/01/08 | 435 | 435 | 431 | 431 | 800 |
2013/01/07 | 430 | 430 | 430 | 430 | 100 |
2013/01/04 | 426 | 427 | 426 | 427 | 600 |