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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,115 | 1,122 | 1,113 | 1,118 | 3,300 |
| 2017/12/28 | 1,125 | 1,125 | 1,114 | 1,114 | 3,100 |
| 2017/12/27 | 1,120 | 1,125 | 1,117 | 1,125 | 4,300 |
| 2017/12/26 | 1,122 | 1,128 | 1,122 | 1,122 | 2,800 |
| 2017/12/25 | 1,143 | 1,143 | 1,121 | 1,122 | 7,300 |
| 2017/12/22 | 1,120 | 1,128 | 1,120 | 1,123 | 2,800 |
| 2017/12/21 | 1,123 | 1,128 | 1,119 | 1,124 | 2,100 |
| 2017/12/20 | 1,119 | 1,127 | 1,115 | 1,127 | 7,400 |
| 2017/12/19 | 1,126 | 1,126 | 1,118 | 1,118 | 1,400 |
| 2017/12/18 | 1,112 | 1,124 | 1,112 | 1,117 | 4,600 |
| 2017/12/15 | 1,109 | 1,117 | 1,109 | 1,110 | 2,500 |
| 2017/12/14 | 1,115 | 1,120 | 1,113 | 1,114 | 2,000 |
| 2017/12/13 | 1,117 | 1,117 | 1,108 | 1,116 | 2,000 |
| 2017/12/12 | 1,125 | 1,125 | 1,108 | 1,108 | 4,100 |
| 2017/12/11 | 1,108 | 1,111 | 1,108 | 1,109 | 1,300 |
| 2017/12/08 | 1,129 | 1,129 | 1,101 | 1,107 | 3,900 |
| 2017/12/07 | 1,108 | 1,117 | 1,108 | 1,117 | 700 |
| 2017/12/06 | 1,123 | 1,132 | 1,106 | 1,106 | 2,600 |
| 2017/12/05 | 1,111 | 1,130 | 1,106 | 1,130 | 5,200 |
| 2017/12/04 | 1,104 | 1,132 | 1,102 | 1,114 | 3,700 |
| 2017/12/01 | 1,114 | 1,136 | 1,101 | 1,104 | 3,800 |
| 2017/11/30 | 1,131 | 1,131 | 1,101 | 1,129 | 1,300 |
| 2017/11/29 | 1,105 | 1,127 | 1,101 | 1,101 | 2,600 |
| 2017/11/28 | 1,122 | 1,122 | 1,100 | 1,100 | 3,100 |
| 2017/11/27 | 1,153 | 1,170 | 1,129 | 1,129 | 4,000 |
| 2017/11/24 | 1,103 | 1,133 | 1,098 | 1,123 | 3,500 |
| 2017/11/22 | 1,103 | 1,115 | 1,100 | 1,105 | 6,400 |
| 2017/11/21 | 1,069 | 1,093 | 1,064 | 1,073 | 7,200 |
| 2017/11/20 | 1,071 | 1,071 | 1,060 | 1,069 | 4,100 |
| 2017/11/17 | 1,087 | 1,087 | 1,065 | 1,066 | 4,200 |
| 2017/11/16 | 1,072 | 1,072 | 1,047 | 1,059 | 1,600 |
| 2017/11/15 | 1,092 | 1,092 | 1,050 | 1,058 | 11,300 |
| 2017/11/14 | 1,113 | 1,156 | 1,081 | 1,095 | 21,600 |
| 2017/11/13 | 1,290 | 1,368 | 1,100 | 1,149 | 75,600 |
| 2017/11/10 | 1,259 | 1,289 | 1,240 | 1,289 | 7,500 |
| 2017/11/09 | 1,290 | 1,300 | 1,251 | 1,260 | 11,100 |
| 2017/11/08 | 1,260 | 1,282 | 1,260 | 1,282 | 6,400 |
| 2017/11/07 | 1,240 | 1,260 | 1,240 | 1,260 | 4,300 |
| 2017/11/06 | 1,230 | 1,262 | 1,222 | 1,262 | 6,600 |
| 2017/11/02 | 1,220 | 1,231 | 1,215 | 1,228 | 4,300 |
| 2017/11/01 | 1,230 | 1,232 | 1,220 | 1,220 | 7,800 |
| 2017/10/31 | 1,230 | 1,230 | 1,220 | 1,230 | 4,900 |
| 2017/10/30 | 1,195 | 1,235 | 1,187 | 1,232 | 12,700 |
| 2017/10/27 | 1,176 | 1,189 | 1,176 | 1,185 | 6,500 |
| 2017/10/26 | 1,173 | 1,180 | 1,166 | 1,172 | 5,700 |
| 2017/10/25 | 1,178 | 1,181 | 1,171 | 1,173 | 3,800 |
| 2017/10/24 | 1,171 | 1,177 | 1,170 | 1,177 | 2,400 |
| 2017/10/23 | 1,178 | 1,178 | 1,165 | 1,174 | 6,000 |
| 2017/10/20 | 1,177 | 1,178 | 1,155 | 1,178 | 5,400 |
| 2017/10/19 | 1,161 | 1,180 | 1,160 | 1,178 | 3,500 |
| 2017/10/18 | 1,166 | 1,170 | 1,160 | 1,160 | 7,600 |
| 2017/10/17 | 1,178 | 1,178 | 1,161 | 1,165 | 2,000 |
| 2017/10/16 | 1,196 | 1,196 | 1,170 | 1,175 | 7,900 |
| 2017/10/13 | 1,150 | 1,170 | 1,142 | 1,166 | 11,300 |
| 2017/10/12 | 1,140 | 1,183 | 1,140 | 1,150 | 7,700 |
| 2017/10/11 | 1,129 | 1,150 | 1,129 | 1,135 | 2,200 |
| 2017/10/10 | 1,130 | 1,130 | 1,123 | 1,128 | 7,500 |
| 2017/10/06 | 1,115 | 1,131 | 1,115 | 1,130 | 5,200 |
| 2017/10/05 | 1,145 | 1,145 | 1,114 | 1,114 | 6,400 |
| 2017/10/04 | 1,149 | 1,149 | 1,131 | 1,132 | 8,300 |
| 2017/10/03 | 1,128 | 1,145 | 1,121 | 1,136 | 7,000 |
| 2017/10/02 | 1,131 | 1,133 | 1,126 | 1,127 | 11,200 |
| 2017/09/29 | 1,145 | 1,145 | 1,128 | 1,133 | 11,900 |
| 2017/09/28 | 1,181 | 1,181 | 1,136 | 1,145 | 12,700 |
| 2017/09/27 | 1,183 | 1,186 | 1,177 | 1,182 | 2,400 |
| 2017/09/26 | 1,221 | 1,221 | 1,182 | 1,207 | 6,800 |
| 2017/09/25 | 1,173 | 1,196 | 1,171 | 1,191 | 6,600 |
| 2017/09/22 | 1,190 | 1,195 | 1,143 | 1,172 | 8,500 |
| 2017/09/21 | 1,183 | 1,195 | 1,183 | 1,190 | 3,400 |
| 2017/09/20 | 1,198 | 1,199 | 1,145 | 1,178 | 31,900 |
| 2017/09/19 | 1,154 | 1,220 | 1,145 | 1,199 | 18,900 |
| 2017/09/15 | 1,099 | 1,140 | 1,099 | 1,128 | 8,800 |
| 2017/09/14 | 1,093 | 1,099 | 1,090 | 1,099 | 25,100 |
| 2017/09/13 | 1,118 | 1,118 | 1,093 | 1,093 | 20,200 |
| 2017/09/12 | 1,097 | 1,105 | 1,097 | 1,099 | 15,700 |
| 2017/09/11 | 1,098 | 1,102 | 1,093 | 1,093 | 8,700 |
| 2017/09/08 | 1,112 | 1,112 | 1,093 | 1,095 | 6,200 |
| 2017/09/07 | 1,123 | 1,162 | 1,117 | 1,119 | 14,900 |
| 2017/09/06 | 1,151 | 1,151 | 1,110 | 1,115 | 13,000 |
| 2017/09/05 | 1,191 | 1,219 | 1,165 | 1,166 | 8,900 |
| 2017/09/04 | 1,222 | 1,222 | 1,182 | 1,189 | 5,300 |
| 2017/09/01 | 1,233 | 1,233 | 1,213 | 1,219 | 10,500 |
| 2017/08/31 | 1,235 | 1,251 | 1,227 | 1,233 | 10,600 |
| 2017/08/30 | 1,230 | 1,235 | 1,223 | 1,235 | 5,100 |
| 2017/08/29 | 1,234 | 1,234 | 1,212 | 1,221 | 4,200 |
| 2017/08/28 | 1,257 | 1,260 | 1,230 | 1,237 | 6,100 |
| 2017/08/25 | 1,259 | 1,262 | 1,248 | 1,257 | 9,200 |
| 2017/08/24 | 1,251 | 1,251 | 1,242 | 1,246 | 2,700 |
| 2017/08/23 | 1,246 | 1,269 | 1,245 | 1,256 | 6,200 |
| 2017/08/22 | 1,252 | 1,260 | 1,243 | 1,251 | 1,000 |
| 2017/08/21 | 1,271 | 1,271 | 1,235 | 1,252 | 4,700 |
| 2017/08/18 | 1,253 | 1,265 | 1,249 | 1,263 | 6,000 |
| 2017/08/17 | 1,248 | 1,262 | 1,235 | 1,262 | 5,000 |
| 2017/08/16 | 1,227 | 1,255 | 1,227 | 1,252 | 3,700 |
| 2017/08/15 | 1,190 | 1,227 | 1,190 | 1,219 | 4,100 |
| 2017/08/14 | 1,195 | 1,228 | 1,144 | 1,190 | 15,200 |
| 2017/08/10 | 1,330 | 1,331 | 1,245 | 1,245 | 29,700 |
| 2017/08/09 | 1,432 | 1,432 | 1,330 | 1,330 | 60,200 |
| 2017/08/08 | 1,395 | 1,447 | 1,395 | 1,447 | 53,800 |
| 2017/08/07 | 1,334 | 1,379 | 1,334 | 1,372 | 15,600 |
| 2017/08/04 | 1,311 | 1,334 | 1,311 | 1,317 | 7,400 |
| 2017/08/03 | 1,312 | 1,328 | 1,300 | 1,310 | 4,200 |
| 2017/08/02 | 1,290 | 1,321 | 1,290 | 1,312 | 2,900 |
| 2017/08/01 | 1,316 | 1,333 | 1,290 | 1,290 | 7,600 |
| 2017/07/31 | 1,300 | 1,329 | 1,300 | 1,312 | 5,200 |
| 2017/07/28 | 1,370 | 1,370 | 1,320 | 1,321 | 11,900 |
| 2017/07/27 | 1,380 | 1,389 | 1,366 | 1,370 | 5,000 |
| 2017/07/26 | 1,400 | 1,400 | 1,379 | 1,379 | 6,200 |
| 2017/07/25 | 1,401 | 1,407 | 1,381 | 1,381 | 11,300 |
| 2017/07/24 | 1,387 | 1,420 | 1,379 | 1,401 | 9,300 |
| 2017/07/21 | 1,338 | 1,396 | 1,338 | 1,379 | 20,200 |
| 2017/07/20 | 1,355 | 1,366 | 1,322 | 1,340 | 20,600 |
| 2017/07/19 | 1,345 | 1,363 | 1,320 | 1,339 | 22,300 |
| 2017/07/18 | 1,368 | 1,400 | 1,360 | 1,375 | 21,800 |
| 2017/07/14 | 1,450 | 1,450 | 1,357 | 1,379 | 51,700 |
| 2017/07/13 | 1,563 | 1,563 | 1,410 | 1,425 | 38,700 |
| 2017/07/12 | 1,472 | 1,590 | 1,472 | 1,523 | 87,900 |
| 2017/07/11 | 1,404 | 1,642 | 1,366 | 1,450 | 268,200 |
| 2017/07/10 | 1,439 | 1,462 | 1,363 | 1,374 | 52,500 |
| 2017/07/07 | 1,448 | 1,476 | 1,368 | 1,400 | 99,000 |
| 2017/07/06 | 1,517 | 1,517 | 1,346 | 1,365 | 115,200 |
| 2017/07/05 | 1,465 | 1,645 | 1,400 | 1,522 | 446,500 |
| 2017/07/04 | 1,160 | 1,445 | 1,152 | 1,345 | 177,700 |
| 2017/07/03 | 1,141 | 1,172 | 1,141 | 1,145 | 6,400 |
| 2017/06/30 | 1,119 | 1,199 | 1,119 | 1,129 | 18,700 |
| 2017/06/29 | 1,151 | 1,165 | 1,151 | 1,162 | 7,200 |
| 2017/06/28 | 1,220 | 1,225 | 1,150 | 1,152 | 11,500 |
| 2017/06/27 | 1,220 | 1,221 | 1,200 | 1,206 | 5,200 |
| 2017/06/26 | 1,223 | 1,224 | 1,200 | 1,219 | 9,000 |
| 2017/06/23 | 1,295 | 1,309 | 1,205 | 1,220 | 22,300 |
| 2017/06/22 | 1,299 | 1,310 | 1,278 | 1,285 | 14,800 |
| 2017/06/21 | 1,293 | 1,320 | 1,291 | 1,301 | 38,800 |
| 2017/06/20 | 1,314 | 1,314 | 1,279 | 1,288 | 26,100 |
| 2017/06/19 | 1,290 | 1,388 | 1,280 | 1,314 | 110,100 |
| 2017/06/16 | 1,248 | 1,254 | 1,190 | 1,237 | 28,400 |
| 2017/06/15 | 1,249 | 1,249 | 1,213 | 1,240 | 26,500 |
| 2017/06/14 | 1,168 | 1,200 | 1,168 | 1,200 | 18,300 |
| 2017/06/13 | 1,140 | 1,151 | 1,139 | 1,151 | 10,500 |
| 2017/06/12 | 1,159 | 1,159 | 1,130 | 1,134 | 9,700 |
| 2017/06/09 | 1,147 | 1,147 | 1,130 | 1,132 | 3,900 |
| 2017/06/08 | 1,152 | 1,152 | 1,128 | 1,147 | 6,100 |
| 2017/06/07 | 1,131 | 1,160 | 1,125 | 1,144 | 11,600 |
| 2017/06/06 | 1,224 | 1,224 | 1,110 | 1,157 | 17,400 |
| 2017/06/05 | 1,205 | 1,228 | 1,205 | 1,207 | 12,400 |
| 2017/06/02 | 1,248 | 1,248 | 1,193 | 1,205 | 28,500 |
| 2017/06/01 | 1,166 | 1,193 | 1,166 | 1,174 | 12,900 |
| 2017/05/31 | 1,180 | 1,199 | 1,153 | 1,166 | 34,100 |
| 2017/05/30 | 1,117 | 1,180 | 1,111 | 1,180 | 66,500 |
| 2017/05/29 | 1,066 | 1,096 | 1,052 | 1,066 | 16,400 |
| 2017/05/26 | 1,123 | 1,130 | 1,051 | 1,080 | 36,800 |
| 2017/05/25 | 1,175 | 1,175 | 1,121 | 1,122 | 26,700 |
| 2017/05/24 | 1,218 | 1,230 | 1,117 | 1,145 | 73,600 |
| 2017/05/23 | 1,178 | 1,359 | 1,133 | 1,188 | 507,900 |
| 2017/05/22 | 1,118 | 1,118 | 1,058 | 1,118 | 136,000 |
| 2017/05/19 | 949 | 969 | 928 | 968 | 17,400 |
| 2017/05/18 | 925 | 948 | 921 | 935 | 48,500 |
| 2017/05/17 | 889 | 889 | 871 | 880 | 3,700 |
| 2017/05/16 | 901 | 903 | 870 | 877 | 22,800 |
| 2017/05/15 | 934 | 960 | 855 | 891 | 43,500 |
| 2017/05/12 | 900 | 920 | 900 | 920 | 3,300 |
| 2017/05/11 | 905 | 913 | 905 | 913 | 2,800 |
| 2017/05/10 | 907 | 909 | 892 | 905 | 2,200 |
| 2017/05/09 | 900 | 920 | 900 | 910 | 3,500 |
| 2017/05/08 | 893 | 900 | 890 | 900 | 4,800 |
| 2017/05/02 | 870 | 883 | 870 | 883 | 4,100 |
| 2017/05/01 | 868 | 870 | 860 | 860 | 3,600 |
| 2017/04/28 | 859 | 861 | 837 | 850 | 3,600 |
| 2017/04/27 | 840 | 859 | 840 | 851 | 1,300 |
| 2017/04/26 | 839 | 849 | 839 | 849 | 1,800 |
| 2017/04/25 | 848 | 850 | 830 | 848 | 2,300 |
| 2017/04/24 | 837 | 839 | 835 | 839 | 800 |
| 2017/04/21 | 823 | 840 | 823 | 830 | 2,600 |
| 2017/04/20 | 816 | 823 | 816 | 822 | 900 |
| 2017/04/19 | 826 | 829 | 824 | 829 | 800 |
| 2017/04/18 | 828 | 829 | 827 | 828 | 1,400 |
| 2017/04/17 | 808 | 815 | 807 | 815 | 2,200 |
| 2017/04/14 | 814 | 817 | 803 | 808 | 6,400 |
| 2017/04/13 | 824 | 826 | 812 | 824 | 2,500 |
| 2017/04/12 | 836 | 840 | 829 | 839 | 3,700 |
| 2017/04/11 | 838 | 839 | 835 | 835 | 2,300 |
| 2017/04/10 | 832 | 840 | 832 | 838 | 1,000 |
| 2017/04/07 | 830 | 836 | 803 | 830 | 5,600 |
| 2017/04/06 | 870 | 870 | 825 | 825 | 4,800 |
| 2017/04/05 | 862 | 880 | 854 | 870 | 2,700 |
| 2017/04/04 | 868 | 877 | 852 | 877 | 6,800 |
| 2017/04/03 | 889 | 889 | 870 | 872 | 1,500 |
| 2017/03/31 | 898 | 898 | 890 | 890 | 900 |
| 2017/03/30 | 895 | 899 | 895 | 898 | 600 |
| 2017/03/29 | 914 | 914 | 895 | 895 | 900 |
| 2017/03/28 | 904 | 904 | 904 | 904 | 100 |
| 2017/03/27 | 912 | 912 | 904 | 904 | 600 |
| 2017/03/24 | 890 | 899 | 890 | 899 | 1,400 |
| 2017/03/23 | 899 | 899 | 892 | 898 | 1,600 |
| 2017/03/22 | 885 | 900 | 880 | 900 | 2,500 |
| 2017/03/21 | 890 | 900 | 890 | 900 | 300 |
| 2017/03/17 | 902 | 904 | 883 | 884 | 6,300 |
| 2017/03/16 | 903 | 910 | 903 | 910 | 1,000 |
| 2017/03/15 | 905 | 910 | 905 | 906 | 1,800 |
| 2017/03/14 | 909 | 912 | 909 | 909 | 1,500 |
| 2017/03/13 | 907 | 907 | 906 | 906 | 2,500 |
| 2017/03/10 | 919 | 921 | 908 | 910 | 4,000 |
| 2017/03/09 | 917 | 919 | 916 | 916 | 1,200 |
| 2017/03/08 | 908 | 920 | 904 | 917 | 6,400 |
| 2017/03/07 | 914 | 914 | 904 | 904 | 1,100 |
| 2017/03/06 | 907 | 910 | 906 | 910 | 1,000 |
| 2017/03/03 | 904 | 907 | 904 | 906 | 1,200 |
| 2017/03/02 | 915 | 915 | 904 | 904 | 1,200 |
| 2017/03/01 | 902 | 906 | 892 | 906 | 4,100 |
| 2017/02/28 | 901 | 908 | 901 | 904 | 5,300 |
| 2017/02/27 | 916 | 916 | 902 | 903 | 8,100 |
| 2017/02/24 | 933 | 933 | 918 | 918 | 2,700 |
| 2017/02/23 | 926 | 936 | 926 | 936 | 1,500 |
| 2017/02/22 | 927 | 929 | 917 | 929 | 1,400 |
| 2017/02/21 | 937 | 937 | 916 | 925 | 2,800 |
| 2017/02/20 | 920 | 939 | 912 | 925 | 5,800 |
| 2017/02/17 | 903 | 929 | 900 | 918 | 3,700 |
| 2017/02/16 | 908 | 909 | 903 | 904 | 2,000 |
| 2017/02/15 | 886 | 900 | 886 | 900 | 7,700 |
| 2017/02/14 | 897 | 897 | 883 | 884 | 5,800 |
| 2017/02/13 | 872 | 886 | 872 | 882 | 6,900 |
| 2017/02/10 | 870 | 877 | 850 | 871 | 12,800 |
| 2017/02/09 | 872 | 880 | 856 | 865 | 63,900 |
| 2017/02/08 | 789 | 932 | 789 | 932 | 37,400 |
| 2017/02/07 | 780 | 782 | 777 | 782 | 1,700 |
| 2017/02/06 | 781 | 781 | 776 | 776 | 5,000 |
| 2017/02/03 | 780 | 781 | 778 | 781 | 4,900 |
| 2017/02/02 | 780 | 796 | 780 | 781 | 3,100 |
| 2017/02/01 | 781 | 805 | 780 | 781 | 3,000 |
| 2017/01/31 | 790 | 790 | 789 | 789 | 900 |
| 2017/01/30 | 799 | 799 | 791 | 791 | 2,300 |
| 2017/01/27 | 805 | 805 | 800 | 800 | 1,100 |
| 2017/01/26 | 800 | 805 | 798 | 805 | 1,800 |
| 2017/01/25 | 801 | 804 | 799 | 804 | 1,400 |
| 2017/01/24 | 807 | 807 | 801 | 801 | 3,900 |
| 2017/01/23 | 809 | 809 | 803 | 808 | 1,200 |
| 2017/01/20 | 799 | 801 | 799 | 800 | 1,300 |
| 2017/01/19 | 800 | 800 | 799 | 800 | 800 |
| 2017/01/18 | 801 | 801 | 801 | 801 | 200 |
| 2017/01/17 | 814 | 814 | 814 | 814 | 100 |
| 2017/01/16 | 821 | 830 | 803 | 813 | 4,300 |
| 2017/01/13 | 787 | 817 | 785 | 817 | 3,800 |
| 2017/01/12 | 790 | 791 | 781 | 785 | 12,600 |
| 2017/01/11 | 800 | 800 | 799 | 799 | 1,500 |
| 2017/01/10 | 803 | 808 | 802 | 808 | 1,800 |
| 2017/01/06 | 805 | 805 | 792 | 793 | 2,400 |
| 2017/01/05 | 780 | 810 | 780 | 810 | 1,300 |
| 2017/01/04 | 775 | 782 | 775 | 778 | 1,600 |