4243 (株)ニックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 653 | 670 | 650 | 670 | 800 | 670 |
| 2007-12-27 | 689 | 690 | 650 | 678 | 2,000 | 678 |
| 2007-12-26 | 630 | 690 | 630 | 690 | 1,500 | 690 |
| 2007-12-25 | 695 | 695 | 620 | 640 | 5,700 | 640 |
| 2007-12-21 | 650 | 650 | 630 | 645 | 3,700 | 645 |
| 2007-12-20 | 669 | 671 | 652 | 652 | 4,700 | 652 |
| 2007-12-19 | 681 | 681 | 670 | 671 | 1,600 | 671 |
| 2007-12-18 | 682 | 686 | 675 | 686 | 2,700 | 686 |
| 2007-12-17 | 710 | 718 | 699 | 702 | 1,700 | 702 |
| 2007-12-14 | 720 | 720 | 710 | 720 | 1,800 | 720 |
| 2007-12-13 | 722 | 730 | 700 | 730 | 4,600 | 730 |
| 2007-12-12 | 738 | 745 | 724 | 730 | 7,900 | 730 |
| 2007-12-11 | 768 | 768 | 725 | 768 | 27,100 | 768 |
| 2007-12-10 | 674 | 675 | 665 | 668 | 2,700 | 668 |
| 2007-12-07 | 661 | 675 | 661 | 675 | 2,800 | 675 |
| 2007-12-06 | 668 | 673 | 668 | 670 | 4,300 | 670 |
| 2007-12-05 | 680 | 680 | 675 | 675 | 1,800 | 675 |
| 2007-12-04 | 685 | 699 | 681 | 699 | 3,400 | 699 |
| 2007-12-03 | 706 | 706 | 680 | 695 | 2,200 | 695 |
| 2007-11-30 | 718 | 718 | 701 | 701 | 3,000 | 701 |
| 2007-11-29 | 722 | 722 | 701 | 718 | 3,900 | 718 |
| 2007-11-28 | 712 | 742 | 712 | 732 | 3,200 | 732 |
| 2007-11-27 | 748 | 748 | 698 | 722 | 8,400 | 722 |
| 2007-11-26 | 754 | 754 | 754 | 754 | 600 | 754 |
| 2007-11-22 | 640 | 664 | 640 | 654 | 2,000 | 654 |
| 2007-11-21 | 700 | 705 | 670 | 670 | 3,400 | 670 |
| 2007-11-20 | 670 | 675 | 640 | 670 | 4,000 | 670 |
| 2007-11-19 | 730 | 739 | 710 | 710 | 1,700 | 710 |
| 2007-11-16 | 690 | 719 | 690 | 711 | 6,200 | 711 |
| 2007-11-15 | 724 | 750 | 715 | 730 | 8,500 | 730 |
| 2007-11-14 | 725 | 760 | 720 | 720 | 5,400 | 720 |
| 2007-11-13 | 710 | 720 | 688 | 720 | 7,500 | 720 |
| 2007-11-12 | 746 | 746 | 710 | 714 | 5,700 | 714 |
| 2007-11-09 | 766 | 776 | 765 | 765 | 4,300 | 765 |
| 2007-11-08 | 793 | 793 | 765 | 770 | 13,700 | 770 |
| 2007-11-07 | 860 | 860 | 808 | 808 | 6,300 | 808 |
| 2007-11-06 | 886 | 886 | 825 | 839 | 9,800 | 839 |
| 2007-11-05 | 918 | 918 | 888 | 890 | 7,900 | 890 |
| 2007-11-02 | 910 | 930 | 890 | 930 | 19,300 | 930 |
| 2007-11-01 | 1,000 | 1,025 | 941 | 952 | 57,400 | 952 |
| 2007-10-31 | 1,130 | 1,140 | 1,125 | 1,140 | 9,600 | 1,140 |
| 2007-10-30 | 1,111 | 1,135 | 1,110 | 1,135 | 8,700 | 1,135 |
| 2007-10-29 | 1,185 | 1,185 | 1,108 | 1,129 | 29,100 | 1,129 |
| 2007-10-26 | 1,165 | 1,182 | 1,130 | 1,182 | 7,400 | 1,182 |
| 2007-10-25 | 1,235 | 1,239 | 1,170 | 1,205 | 25,000 | 1,205 |
| 2007-10-24 | 1,220 | 1,220 | 1,167 | 1,195 | 19,900 | 1,195 |
| 2007-10-23 | 1,091 | 1,247 | 1,068 | 1,180 | 29,800 | 1,180 |
| 2007-10-22 | 1,072 | 1,100 | 1,013 | 1,100 | 18,400 | 1,100 |
| 2007-10-19 | 1,140 | 1,140 | 1,072 | 1,112 | 19,200 | 1,112 |
| 2007-10-18 | 1,067 | 1,125 | 1,051 | 1,120 | 12,700 | 1,120 |
| 2007-10-17 | 1,080 | 1,119 | 1,030 | 1,067 | 30,000 | 1,067 |
| 2007-10-16 | 1,150 | 1,170 | 1,050 | 1,120 | 26,800 | 1,120 |
| 2007-10-15 | 1,259 | 1,267 | 1,181 | 1,181 | 31,100 | 1,181 |
| 2007-10-12 | 1,280 | 1,287 | 1,140 | 1,219 | 74,400 | 1,219 |
| 2007-10-11 | 1,098 | 1,248 | 1,065 | 1,248 | 85,200 | 1,248 |
| 2007-10-10 | 1,021 | 1,048 | 1,001 | 1,048 | 39,800 | 1,048 |
| 2007-10-09 | 1,020 | 1,040 | 1,001 | 1,001 | 31,400 | 1,001 |
| 2007-10-05 | 970 | 1,022 | 970 | 998 | 59,100 | 998 |
| 2007-10-04 | 955 | 956 | 945 | 955 | 13,000 | 955 |
| 2007-10-03 | 953 | 955 | 941 | 948 | 20,100 | 948 |
| 2007-10-02 | 943 | 960 | 938 | 946 | 27,400 | 946 |
| 2007-10-01 | 936 | 945 | 931 | 937 | 16,400 | 937 |
| 2007-09-28 | 955 | 955 | 934 | 936 | 12,200 | 936 |
| 2007-09-27 | 965 | 965 | 932 | 943 | 20,900 | 943 |
| 2007-09-26 | 920 | 964 | 902 | 964 | 28,800 | 964 |
| 2007-09-25 | 982 | 982 | 924 | 924 | 51,300 | 924 |
| 2007-09-21 | 1,010 | 1,015 | 969 | 982 | 93,500 | 982 |
| 2007-09-20 | 998 | 1,065 | 983 | 1,020 | 248,800 | 1,020 |
| 2007-09-19 | 1,059 | 1,070 | 973 | 995 | 187,400 | 995 |
| 2007-09-18 | 1,040 | 1,086 | 985 | 1,019 | 486,900 | 1,019 |
分割・併合履歴 ： なし
