4243 (株)ニックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 677 | 677 | 670 | 674 | 1,500 | 674 |
| 2022-05-18 | 681 | 681 | 672 | 674 | 1,600 | 674 |
| 2022-05-17 | 695 | 695 | 685 | 685 | 400 | 685 |
| 2022-05-16 | 706 | 706 | 691 | 691 | 3,300 | 691 |
| 2022-05-13 | 705 | 708 | 703 | 703 | 700 | 703 |
| 2022-05-12 | 714 | 714 | 704 | 704 | 1,000 | 704 |
| 2022-05-11 | 716 | 719 | 711 | 719 | 2,100 | 719 |
| 2022-05-10 | 706 | 723 | 706 | 719 | 600 | 719 |
| 2022-05-09 | 719 | 719 | 719 | 719 | 300 | 719 |
| 2022-05-06 | - | - | - | 719 | - | 719 |
| 2022-05-02 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-04-28 | 713 | 727 | 713 | 725 | 700 | 725 |
| 2022-04-27 | 709 | 709 | 707 | 707 | 300 | 707 |
| 2022-04-26 | 715 | 723 | 708 | 708 | 700 | 708 |
| 2022-04-25 | 714 | 725 | 714 | 715 | 1,000 | 715 |
| 2022-04-22 | 716 | 716 | 706 | 714 | 400 | 714 |
| 2022-04-21 | 710 | 714 | 710 | 711 | 500 | 711 |
| 2022-04-20 | 708 | 708 | 708 | 708 | 700 | 708 |
| 2022-04-19 | 720 | 720 | 708 | 708 | 500 | 708 |
| 2022-04-18 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2022-04-15 | 719 | 719 | 704 | 705 | 1,700 | 705 |
| 2022-04-14 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2022-04-13 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-04-12 | 703 | 703 | 700 | 700 | 1,700 | 700 |
| 2022-04-11 | 712 | 726 | 712 | 713 | 600 | 713 |
| 2022-04-08 | 745 | 747 | 712 | 712 | 3,500 | 712 |
| 2022-04-07 | 710 | 743 | 710 | 735 | 4,100 | 735 |
| 2022-04-06 | 715 | 741 | 715 | 720 | 5,400 | 720 |
| 2022-04-05 | 700 | 791 | 700 | 712 | 44,600 | 712 |
| 2022-04-04 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2022-04-01 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-03-31 | 702 | 703 | 691 | 691 | 500 | 691 |
| 2022-03-30 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2022-03-29 | 686 | 689 | 686 | 689 | 600 | 689 |
| 2022-03-28 | 690 | 690 | 686 | 687 | 400 | 687 |
| 2022-03-25 | 694 | 694 | 685 | 688 | 800 | 688 |
| 2022-03-24 | 685 | 688 | 685 | 688 | 400 | 688 |
| 2022-03-23 | 685 | 688 | 685 | 688 | 400 | 688 |
| 2022-03-22 | 679 | 683 | 679 | 683 | 300 | 683 |
| 2022-03-18 | 677 | 677 | 674 | 674 | 600 | 674 |
| 2022-03-17 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-03-16 | 674 | 683 | 674 | 675 | 1,000 | 675 |
| 2022-03-15 | - | - | - | 680 | - | 680 |
| 2022-03-14 | 673 | 683 | 673 | 680 | 400 | 680 |
| 2022-03-11 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2022-03-10 | 680 | 686 | 666 | 686 | 2,200 | 686 |
| 2022-03-09 | 683 | 684 | 678 | 678 | 1,100 | 678 |
| 2022-03-08 | 715 | 715 | 686 | 686 | 700 | 686 |
| 2022-03-07 | 692 | 692 | 690 | 690 | 2,700 | 690 |
| 2022-03-04 | 712 | 712 | 706 | 706 | 400 | 706 |
| 2022-03-03 | 707 | 718 | 707 | 714 | 400 | 714 |
| 2022-03-02 | 696 | 713 | 696 | 711 | 4,700 | 711 |
| 2022-03-01 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2022-02-28 | - | - | - | 697 | - | 697 |
| 2022-02-25 | 685 | 697 | 685 | 697 | 1,000 | 697 |
| 2022-02-24 | 696 | 705 | 689 | 692 | 2,400 | 692 |
| 2022-02-22 | 705 | 705 | 700 | 704 | 500 | 704 |
| 2022-02-21 | - | - | - | 703 | - | 703 |
| 2022-02-18 | 706 | 706 | 701 | 703 | 1,000 | 703 |
| 2022-02-17 | 707 | 714 | 707 | 714 | 200 | 714 |
| 2022-02-16 | 706 | 723 | 703 | 719 | 1,700 | 719 |
| 2022-02-15 | 707 | 707 | 701 | 701 | 500 | 701 |
| 2022-02-14 | 705 | 713 | 703 | 713 | 500 | 713 |
| 2022-02-10 | 704 | 718 | 701 | 705 | 2,200 | 705 |
| 2022-02-09 | 710 | 720 | 682 | 706 | 13,300 | 706 |
| 2022-02-08 | 728 | 735 | 727 | 730 | 1,100 | 730 |
| 2022-02-07 | 733 | 733 | 727 | 727 | 600 | 727 |
| 2022-02-04 | 728 | 732 | 726 | 727 | 2,700 | 727 |
| 2022-02-03 | 734 | 742 | 734 | 742 | 300 | 742 |
| 2022-02-02 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-02-01 | 729 | 731 | 729 | 731 | 400 | 731 |
| 2022-01-31 | 738 | 738 | 725 | 725 | 900 | 725 |
| 2022-01-28 | 731 | 735 | 727 | 729 | 1,200 | 729 |
| 2022-01-27 | 741 | 741 | 731 | 735 | 3,500 | 735 |
| 2022-01-26 | 749 | 749 | 736 | 736 | 400 | 736 |
| 2022-01-25 | 759 | 759 | 755 | 755 | 800 | 755 |
| 2022-01-24 | 751 | 751 | 735 | 749 | 1,200 | 749 |
| 2022-01-21 | 748 | 752 | 735 | 738 | 3,100 | 738 |
| 2022-01-20 | 751 | 751 | 749 | 749 | 600 | 749 |
| 2022-01-19 | 766 | 766 | 754 | 755 | 1,900 | 755 |
| 2022-01-18 | 766 | 767 | 766 | 767 | 400 | 767 |
| 2022-01-17 | 766 | 772 | 766 | 767 | 1,000 | 767 |
| 2022-01-14 | 765 | 765 | 763 | 765 | 600 | 765 |
| 2022-01-13 | 771 | 771 | 758 | 764 | 2,500 | 764 |
| 2022-01-12 | 758 | 760 | 753 | 756 | 1,100 | 756 |
| 2022-01-11 | 758 | 769 | 752 | 757 | 2,200 | 757 |
| 2022-01-07 | 752 | 770 | 752 | 756 | 4,000 | 756 |
| 2022-01-06 | 769 | 769 | 751 | 757 | 3,900 | 757 |
| 2022-01-05 | 774 | 774 | 769 | 769 | 500 | 769 |
| 2022-01-04 | 778 | 778 | 766 | 774 | 700 | 774 |
分割・併合履歴 ： なし
