4243 (株)ニックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-168568568458504,900850
2021-04-158528718508517,100851
2021-04-148548638528522,600852
2021-04-138698698498603,500860
2021-04-128808808668662,700866
2021-04-098708758678713,500871
2021-04-088818818668754,300875
2021-04-078818838708714,100871
2021-04-068918918808804,700880
2021-04-059009008848855,500885
2021-04-029089108889006,800900
2021-04-018748908748805,100880
2021-03-318708808668704,100870
2021-03-308828958678748,400874
2021-03-2989090587587512,300875
2021-03-269089208868889,000888
2021-03-2588192288189411,400894
2021-03-2491091088489420,200894
2021-03-2395795791692521,300925
2021-03-2297598594596431,100964
2021-03-191,0371,07497598493,100984
2021-03-181,0441,0729971,038133,0001,038
2021-03-171,3641,3641,0741,090686,6001,090
2021-03-161,0641,0641,0641,06410,4001,064
2021-03-15779914779914126,500914
2021-03-127547767547646,700764
2021-03-117417557417523,600752
2021-03-107447497407415,800741
2021-03-097557557427451,100745
2021-03-087427507427432,000743
2021-03-057467467367424,400742
2021-03-047607657487483,400748
2021-03-037677677637671,300767
2021-03-027797797677671,600767
2021-03-017577697517645,000764
2021-02-267507557457453,400745
2021-02-257607617517562,300756
2021-02-247567647557556,600755
2021-02-227637777587655,100765
2021-02-1978578676676711,800767
2021-02-188128247947956,300795
2021-02-178188208118115,100811
2021-02-168208308168306,400830
2021-02-158318318168202,300820
2021-02-128158318158272,900827
2021-02-108318318188283,700828
2021-02-0981182980382521,000825
2021-02-0887489887087812,100878
2021-02-058468598468591,900859
2021-02-048448548408515,000851
2021-02-038428658428436,900843
2021-02-028528678368573,000857
2021-02-018488778458532,900853
2021-01-2990090085985911,100859
2021-01-288788948788922,600892
2021-01-278769008768915,600891
2021-01-2690891287888317,300883
2021-01-2593794990391135,300911
2021-01-228701,020864967229,300967
2021-01-218668728508709,700870
2021-01-208858868688693,200869
2021-01-198728988718714,700871
2021-01-188638768618721,400872
2021-01-158528798528645,100864
2021-01-148958978518609,600860
2021-01-1390090788490010,700900
2021-01-1292194985690053,000900
2021-01-0885093085089116,000891
2021-01-078388488268484,300848
2021-01-068318368208262,500826
2021-01-058378388188314,800831
2021-01-048738738408477,600847

分割・併合履歴 : なし