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
2021-09-278618788558782,800878
2021-09-2486887885086112,800861
2021-09-228748768658652,900865
2021-09-218538718528713,300871
2021-09-1784785884285113,000851
2021-09-1690190185386217,600862
2021-09-159149149029024,000902
2021-09-149069199069072,700907
2021-09-139149199029131,500913
2021-09-109109139089131,600913
2021-09-09905914905911800911
2021-09-089199209109102,600910
2021-09-079279279109185,400918
2021-09-069409409299311,400931
2021-09-039349379239272,800927
2021-09-029159309159288,600928
2021-09-0191794090791514,600915
2021-08-319229229039163,400916
2021-08-309059258849227,600922
2021-08-278858918838865,000886
2021-08-269109109009001,300900
2021-08-259049119049041,300904
2021-08-249119118989102,900910
2021-08-239069139009042,000904
2021-08-209199198929064,900906
2021-08-199099289099206,200920
2021-08-188959108949082,100908
2021-08-178968968818901,200890
2021-08-168969108818812,000881
2021-08-1387489486889410,500894
2021-08-128748778718744,300874
2021-08-1191091086787310,600873
2021-08-1093197887690269,100902
2021-08-068799168789168,600916
2021-08-058768808718743,200874
2021-08-048808808748761,500876
2021-08-038798798748791,500879
2021-08-028738778708721,400872
2021-07-308738738658731,200873
2021-07-298658728628682,400868
2021-07-28865865862862700862
2021-07-278618718598711,300871
2021-07-268728728598591,200859
2021-07-21861868860864900864
2021-07-208608608548602,200860
2021-07-198698698548602,400860
2021-07-168648648558581,400858
2021-07-15857857855857800857
2021-07-148648678628671,500867
2021-07-138668668558552,700855
2021-07-128638668558661,900866
2021-07-098518648418647,600864
2021-07-088548608518532,300853
2021-07-078578588548542,300854
2021-07-068588588568581,800858
2021-07-05858858858858400858
2021-07-028608628578572,200857
2021-07-018708708588583,000858
2021-06-308778778698711,700871
2021-06-298758808758771,600877
2021-06-288618768528763,900876
2021-06-258508608488543,600854
2021-06-248538538458453,700845
2021-06-238538608478486,000848
2021-06-228418538418535,300853
2021-06-2185185183984110,500841
2021-06-1887487585585511,200855
2021-06-1789189485686832,700868
2021-06-16858996858899298,400899
2021-06-158478478448461,000846
2021-06-148528528428482,100848
2021-06-118548548448442,700844
2021-06-108508538508521,100852
2021-06-098448528448521,600852
2021-06-088428528428432,600843
2021-06-078468548468531,200853
2021-06-048438478438431,100843
2021-06-038388508388415,500841
2021-06-028398408388401,200840
2021-06-01840841840840300840
2021-05-31843845843845300845
2021-05-28839845839843900843
2021-05-278438518418412,700841
2021-05-268548548438542,700854
2021-05-258448578318454,200845
2021-05-248338428338401,300840
2021-05-218258408258402,000840
2021-05-208258268238231,900823
2021-05-19829829821824900824
2021-05-188208278178272,300827
2021-05-178228248178202,700820
2021-05-148198208158192,500819
2021-05-138118218098103,800810
2021-05-128178248098095,900809
2021-05-118378378238246,800824
2021-05-108388508308372,900837
2021-05-078368368268261,100826
2021-05-06841842833835700835
2021-04-30839839831832800832
2021-04-28830839830839400839
2021-04-278268388268381,200838
2021-04-268408408228292,500829
2021-04-238368408238263,300826
2021-04-228218518218484,400848
2021-04-218298298158175,700817
2021-04-208488528348386,600838
2021-04-19853855849852900852
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