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 |
---|---|---|---|---|---|
2014/12/30 | 935 | 968 | 921 | 940 | 2,800 |
2014/12/29 | 929 | 940 | 929 | 934 | 900 |
2014/12/26 | 900 | 946 | 900 | 920 | 3,300 |
2014/12/25 | 889 | 893 | 880 | 893 | 5,600 |
2014/12/24 | 909 | 909 | 889 | 890 | 5,500 |
2014/12/22 | 925 | 936 | 897 | 906 | 7,300 |
2014/12/19 | 970 | 970 | 916 | 925 | 3,200 |
2014/12/18 | 977 | 977 | 958 | 960 | 2,100 |
2014/12/17 | 976 | 980 | 965 | 965 | 3,500 |
2014/12/16 | 990 | 999 | 985 | 997 | 3,300 |
2014/12/15 | 1,019 | 1,019 | 1,000 | 1,000 | 2,100 |
2014/12/12 | 1,025 | 1,025 | 986 | 1,010 | 4,600 |
2014/12/11 | 1,011 | 1,038 | 995 | 1,017 | 4,900 |
2014/12/10 | 1,035 | 1,050 | 1,019 | 1,023 | 3,900 |
2014/12/09 | 1,051 | 1,071 | 1,050 | 1,062 | 2,500 |
2014/12/08 | 1,110 | 1,121 | 1,100 | 1,107 | 5,900 |
2014/12/05 | 1,073 | 1,110 | 1,072 | 1,110 | 4,500 |
2014/12/04 | 1,075 | 1,075 | 1,045 | 1,051 | 3,800 |
2014/12/03 | 1,110 | 1,110 | 1,083 | 1,083 | 5,300 |
2014/12/02 | 1,133 | 1,133 | 1,099 | 1,111 | 4,300 |
2014/12/01 | 1,133 | 1,134 | 1,105 | 1,130 | 4,600 |
2014/11/28 | 1,095 | 1,128 | 1,071 | 1,128 | 4,100 |
2014/11/27 | 1,110 | 1,110 | 1,092 | 1,106 | 5,000 |
2014/11/26 | 1,125 | 1,125 | 1,112 | 1,120 | 4,600 |
2014/11/25 | 1,096 | 1,118 | 1,096 | 1,107 | 3,500 |
2014/11/21 | 1,122 | 1,129 | 1,088 | 1,096 | 7,600 |
2014/11/20 | 1,168 | 1,175 | 1,125 | 1,125 | 7,300 |
2014/11/19 | 1,183 | 1,183 | 1,155 | 1,168 | 5,900 |
2014/11/18 | 1,215 | 1,215 | 1,152 | 1,153 | 8,900 |
2014/11/17 | 1,288 | 1,290 | 1,166 | 1,213 | 15,700 |
2014/11/14 | 1,250 | 1,250 | 1,201 | 1,234 | 19,400 |
2014/11/13 | 1,238 | 1,238 | 1,140 | 1,166 | 20,500 |
2014/11/12 | 1,200 | 1,234 | 1,183 | 1,234 | 39,300 |
2014/11/11 | 1,005 | 1,107 | 988 | 1,101 | 35,900 |
2014/11/10 | 1,061 | 1,150 | 991 | 1,021 | 58,700 |
2014/11/07 | 1,039 | 1,049 | 1,013 | 1,049 | 14,400 |
2014/11/06 | 1,019 | 1,019 | 988 | 989 | 4,100 |
2014/11/05 | 990 | 993 | 986 | 988 | 3,700 |
2014/11/04 | 998 | 1,020 | 998 | 1,000 | 4,400 |
2014/10/31 | 990 | 990 | 987 | 987 | 2,800 |
2014/10/30 | 999 | 999 | 986 | 988 | 5,900 |
2014/10/29 | 992 | 997 | 989 | 990 | 11,900 |
2014/10/28 | 1,010 | 1,022 | 999 | 1,007 | 7,100 |
2014/10/27 | 1,000 | 1,042 | 1,000 | 1,015 | 12,800 |
2014/10/24 | 1,079 | 1,119 | 1,010 | 1,010 | 73,600 |
2014/10/23 | 960 | 986 | 944 | 969 | 9,000 |
2014/10/22 | 967 | 969 | 916 | 930 | 10,300 |
2014/10/21 | 960 | 960 | 904 | 907 | 6,000 |
2014/10/20 | 908 | 925 | 890 | 902 | 5,800 |
2014/10/17 | 870 | 881 | 843 | 850 | 8,600 |
2014/10/16 | 937 | 937 | 860 | 870 | 12,700 |
2014/10/15 | 960 | 962 | 932 | 940 | 2,900 |
2014/10/14 | 926 | 963 | 916 | 962 | 10,800 |
2014/10/10 | 990 | 990 | 963 | 975 | 7,300 |
2014/10/09 | 1,041 | 1,059 | 1,000 | 1,000 | 15,500 |
2014/10/08 | 1,031 | 1,129 | 960 | 1,090 | 28,500 |
2014/10/07 | 1,100 | 1,134 | 1,065 | 1,080 | 14,800 |
2014/10/06 | 1,122 | 1,160 | 1,112 | 1,130 | 27,300 |
2014/10/03 | 1,090 | 1,201 | 1,061 | 1,201 | 31,500 |
2014/10/02 | 1,011 | 1,051 | 1,011 | 1,020 | 17,700 |
2014/10/01 | 1,150 | 1,150 | 1,065 | 1,065 | 25,800 |
2014/09/30 | 1,240 | 1,240 | 1,135 | 1,150 | 35,800 |
2014/09/29 | 1,301 | 1,323 | 1,256 | 1,280 | 34,800 |
2014/09/26 | 1,258 | 1,480 | 1,207 | 1,350 | 67,500 |
2014/09/25 | 1,550 | 1,573 | 1,255 | 1,284 | 103,700 |
2014/09/24 | 1,520 | 1,770 | 1,440 | 1,529 | 133,400 |
2014/09/22 | 1,678 | 1,680 | 1,565 | 1,680 | 128,900 |
2014/09/19 | 1,380 | 1,380 | 1,380 | 1,380 | 21,200 |
2014/09/18 | 1,080 | 1,080 | 1,051 | 1,080 | 56,300 |
2014/09/17 | 949 | 954 | 923 | 930 | 15,300 |
2014/09/16 | 878 | 924 | 864 | 923 | 37,400 |
2014/09/12 | 871 | 871 | 848 | 848 | 8,600 |
2014/09/11 | 853 | 860 | 843 | 859 | 2,300 |
2014/09/10 | 842 | 853 | 835 | 853 | 7,800 |
2014/09/09 | 798 | 885 | 798 | 840 | 25,700 |
2014/09/08 | 769 | 799 | 769 | 793 | 2,600 |
2014/09/05 | 783 | 789 | 757 | 765 | 3,400 |
2014/09/04 | 822 | 822 | 804 | 804 | 3,400 |
2014/09/03 | 820 | 829 | 805 | 807 | 4,000 |
2014/09/02 | 814 | 839 | 805 | 805 | 8,400 |
2014/09/01 | 770 | 814 | 765 | 814 | 6,500 |
2014/08/29 | 775 | 800 | 761 | 765 | 12,300 |
2014/08/28 | 744 | 760 | 742 | 760 | 9,400 |
2014/08/27 | 732 | 740 | 721 | 721 | 3,300 |
2014/08/26 | 730 | 732 | 718 | 732 | 5,000 |
2014/08/25 | 733 | 745 | 729 | 745 | 1,300 |
2014/08/22 | 739 | 744 | 733 | 733 | 5,300 |
2014/08/21 | 744 | 745 | 735 | 735 | 800 |
2014/08/20 | 749 | 749 | 725 | 729 | 4,600 |
2014/08/19 | 728 | 750 | 728 | 740 | 1,600 |
2014/08/18 | 740 | 744 | 737 | 739 | 2,700 |
2014/08/15 | 720 | 737 | 708 | 737 | 6,700 |
2014/08/14 | 743 | 743 | 719 | 731 | 1,800 |
2014/08/13 | 739 | 739 | 720 | 733 | 5,400 |
2014/08/12 | 790 | 795 | 720 | 742 | 29,100 |
2014/08/11 | 835 | 845 | 777 | 785 | 23,600 |
2014/08/08 | 740 | 885 | 725 | 790 | 38,500 |
2014/08/07 | 726 | 746 | 722 | 745 | 3,100 |
2014/08/06 | 752 | 753 | 752 | 753 | 7,000 |
2014/08/05 | 757 | 760 | 727 | 760 | 4,300 |
2014/08/04 | 748 | 761 | 748 | 756 | 1,500 |
2014/08/01 | 756 | 769 | 728 | 760 | 2,000 |
2014/07/31 | 768 | 768 | 743 | 758 | 4,200 |
2014/07/30 | 749 | 835 | 747 | 783 | 9,400 |
2014/07/29 | 753 | 762 | 720 | 736 | 5,200 |
2014/07/28 | 730 | 764 | 730 | 764 | 5,300 |
2014/07/25 | 705 | 723 | 705 | 723 | 3,700 |
2014/07/24 | 700 | 717 | 692 | 702 | 1,900 |
2014/07/23 | 702 | 702 | 700 | 700 | 300 |
2014/07/22 | 702 | 702 | 691 | 702 | 1,600 |
2014/07/18 | 704 | 704 | 700 | 702 | 900 |
2014/07/17 | 707 | 709 | 707 | 709 | 700 |
2014/07/16 | 697 | 707 | 697 | 707 | 1,400 |
2014/07/15 | 706 | 706 | 699 | 700 | 2,600 |
2014/07/14 | 694 | 699 | 690 | 699 | 3,300 |
2014/07/11 | 690 | 696 | 686 | 690 | 2,100 |
2014/07/10 | 705 | 711 | 696 | 696 | 1,000 |
2014/07/09 | 719 | 719 | 701 | 701 | 300 |
2014/07/08 | 690 | 720 | 690 | 720 | 4,300 |
2014/07/07 | 690 | 700 | 690 | 690 | 1,700 |
2014/07/04 | 705 | 720 | 681 | 683 | 7,900 |
2014/07/03 | 703 | 710 | 702 | 705 | 2,500 |
2014/07/02 | 700 | 703 | 700 | 702 | 1,500 |
2014/07/01 | 688 | 708 | 688 | 698 | 1,700 |
2014/06/30 | 680 | 690 | 680 | 688 | 2,400 |
2014/06/27 | 696 | 697 | 679 | 686 | 2,100 |
2014/06/26 | 697 | 697 | 696 | 696 | 800 |
2014/06/25 | 696 | 699 | 696 | 696 | 2,700 |
2014/06/24 | 717 | 717 | 698 | 699 | 2,000 |
2014/06/23 | 705 | 710 | 699 | 709 | 3,100 |
2014/06/20 | 715 | 715 | 697 | 703 | 3,400 |
2014/06/19 | 733 | 733 | 714 | 714 | 3,700 |
2014/06/18 | 738 | 747 | 730 | 739 | 2,500 |
2014/06/17 | 750 | 753 | 733 | 739 | 3,400 |
2014/06/16 | 710 | 778 | 704 | 778 | 12,200 |
2014/06/13 | 701 | 710 | 695 | 704 | 2,300 |
2014/06/12 | 685 | 708 | 685 | 700 | 1,800 |
2014/06/11 | 691 | 700 | 682 | 689 | 2,000 |
2014/06/10 | 698 | 699 | 698 | 698 | 3,500 |
2014/06/09 | 701 | 702 | 701 | 702 | 300 |
2014/06/06 | 704 | 710 | 701 | 710 | 2,300 |
2014/06/05 | 719 | 720 | 701 | 716 | 6,000 |
2014/06/04 | 704 | 715 | 704 | 715 | 3,000 |
2014/06/03 | 692 | 705 | 685 | 703 | 3,700 |
2014/06/02 | 701 | 710 | 690 | 692 | 4,000 |
2014/05/30 | 701 | 705 | 685 | 685 | 3,300 |
2014/05/29 | 651 | 728 | 651 | 671 | 9,100 |
2014/05/28 | 640 | 673 | 640 | 651 | 6,200 |
2014/05/27 | 614 | 640 | 610 | 640 | 6,200 |
2014/05/26 | 585 | 615 | 585 | 607 | 8,300 |
2014/05/23 | 580 | 585 | 573 | 585 | 5,500 |
2014/05/22 | 587 | 587 | 583 | 584 | 1,600 |
2014/05/21 | 576 | 593 | 576 | 593 | 2,600 |
2014/05/20 | 579 | 585 | 571 | 585 | 2,100 |
2014/05/19 | 582 | 592 | 570 | 580 | 4,500 |
2014/05/16 | 600 | 600 | 570 | 575 | 3,000 |
2014/05/15 | 645 | 646 | 590 | 600 | 15,200 |
2014/05/14 | 665 | 677 | 638 | 655 | 32,700 |
2014/05/13 | 628 | 645 | 628 | 645 | 2,400 |
2014/05/12 | 623 | 631 | 605 | 618 | 5,500 |
2014/05/09 | 623 | 623 | 611 | 622 | 1,400 |
2014/05/08 | 623 | 638 | 622 | 623 | 2,300 |
2014/05/07 | 627 | 635 | 622 | 623 | 7,000 |
2014/05/02 | 621 | 643 | 613 | 620 | 6,200 |
2014/05/01 | 604 | 627 | 594 | 611 | 6,700 |
2014/04/30 | 581 | 594 | 570 | 594 | 4,400 |
2014/04/28 | 590 | 590 | 567 | 571 | 14,600 |
2014/04/25 | 620 | 632 | 600 | 610 | 16,200 |
2014/04/24 | 644 | 653 | 630 | 630 | 7,800 |
2014/04/23 | 622 | 655 | 622 | 644 | 10,100 |
2014/04/22 | 660 | 660 | 612 | 635 | 23,400 |
2014/04/21 | 626 | 650 | 620 | 650 | 11,800 |
2014/04/18 | 660 | 663 | 609 | 620 | 40,700 |
2014/04/17 | 701 | 717 | 640 | 651 | 50,800 |
2014/04/16 | 855 | 855 | 671 | 671 | 263,600 |
2014/04/15 | 695 | 705 | 675 | 705 | 67,200 |
2014/04/14 | 550 | 600 | 532 | 595 | 7,800 |
2014/04/11 | 518 | 535 | 510 | 535 | 3,300 |
2014/04/10 | 532 | 550 | 532 | 535 | 1,000 |
2014/04/09 | 537 | 537 | 527 | 532 | 900 |
2014/04/08 | 515 | 536 | 515 | 536 | 900 |
2014/04/07 | 515 | 517 | 515 | 517 | 300 |
2014/04/04 | 529 | 529 | 515 | 515 | 600 |
2014/04/03 | 523 | 523 | 521 | 521 | 400 |
2014/04/02 | 521 | 521 | 521 | 521 | 400 |
2014/03/31 | 514 | 519 | 511 | 519 | 500 |
2014/03/28 | 509 | 512 | 492 | 512 | 5,500 |
2014/03/27 | 510 | 510 | 509 | 509 | 300 |
2014/03/26 | 519 | 519 | 519 | 519 | 100 |
2014/03/25 | 508 | 515 | 508 | 509 | 5,400 |
2014/03/24 | 528 | 528 | 522 | 528 | 2,900 |
2014/03/20 | 542 | 548 | 522 | 522 | 2,200 |
2014/03/19 | 538 | 552 | 534 | 552 | 6,900 |
2014/03/18 | 525 | 535 | 525 | 534 | 24,600 |
2014/03/17 | 518 | 529 | 518 | 525 | 1,200 |
2014/03/14 | 517 | 520 | 517 | 517 | 1,000 |
2014/03/13 | 533 | 533 | 516 | 516 | 900 |
2014/03/12 | 513 | 518 | 513 | 516 | 900 |
2014/03/11 | 531 | 532 | 522 | 522 | 3,500 |
2014/03/10 | 539 | 539 | 528 | 532 | 2,400 |
2014/03/07 | 519 | 530 | 519 | 526 | 5,100 |
2014/03/06 | 519 | 519 | 519 | 519 | 1,300 |
2014/03/05 | 526 | 526 | 519 | 519 | 1,100 |
2014/03/04 | 516 | 526 | 516 | 526 | 900 |
2014/03/03 | 514 | 538 | 514 | 516 | 2,500 |
2014/02/28 | 519 | 546 | 509 | 509 | 3,500 |
2014/02/27 | 514 | 532 | 514 | 517 | 5,400 |
2014/02/26 | 518 | 518 | 512 | 514 | 2,300 |
2014/02/25 | 535 | 535 | 515 | 515 | 2,300 |
2014/02/24 | 510 | 515 | 507 | 515 | 900 |
2014/02/21 | 504 | 510 | 503 | 510 | 900 |
2014/02/20 | 508 | 508 | 502 | 502 | 800 |
2014/02/19 | 501 | 516 | 501 | 508 | 1,500 |
2014/02/18 | 510 | 511 | 500 | 501 | 4,600 |
2014/02/17 | 521 | 521 | 519 | 520 | 800 |
2014/02/14 | 501 | 539 | 501 | 533 | 2,600 |
2014/02/12 | 500 | 500 | 500 | 500 | 200 |
2014/02/10 | 500 | 500 | 500 | 500 | 200 |
2014/02/07 | 500 | 500 | 500 | 500 | 1,000 |
2014/02/06 | 510 | 510 | 510 | 510 | 100 |
2014/02/05 | 511 | 511 | 511 | 511 | 400 |
2014/02/04 | 481 | 481 | 471 | 477 | 3,300 |
2014/02/03 | 481 | 482 | 481 | 482 | 700 |
2014/01/31 | 481 | 481 | 481 | 481 | 100 |
2014/01/30 | 488 | 496 | 488 | 496 | 700 |
2014/01/29 | 494 | 496 | 494 | 496 | 800 |
2014/01/28 | 492 | 495 | 478 | 495 | 1,000 |
2014/01/27 | 513 | 513 | 480 | 495 | 8,200 |
2014/01/24 | 491 | 502 | 483 | 495 | 2,200 |
2014/01/23 | 499 | 499 | 492 | 495 | 3,600 |
2014/01/22 | 505 | 505 | 502 | 502 | 2,300 |
2014/01/21 | 503 | 504 | 502 | 502 | 600 |
2014/01/20 | 502 | 510 | 500 | 502 | 5,300 |
2014/01/17 | 483 | 500 | 483 | 495 | 2,500 |
2014/01/16 | 499 | 504 | 470 | 470 | 7,400 |
2014/01/15 | 501 | 505 | 499 | 499 | 7,000 |
2014/01/14 | 491 | 497 | 491 | 497 | 1,800 |
2014/01/10 | 498 | 498 | 491 | 491 | 200 |
2014/01/09 | 496 | 500 | 496 | 500 | 2,100 |
2014/01/08 | 496 | 496 | 480 | 496 | 1,800 |
2014/01/07 | 476 | 476 | 468 | 475 | 3,200 |
2014/01/06 | 465 | 470 | 459 | 467 | 3,800 |