4243 (株)ニックス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 378 | 424 | 378 | 424 | 1,800 | 424 |
| 2008-12-29 | 363 | 369 | 363 | 368 | 2,800 | 368 |
| 2008-12-26 | 465 | 465 | 443 | 443 | 2,100 | 443 |
| 2008-12-25 | 395 | 395 | 395 | 395 | 9,800 | 395 |
| 2008-12-24 | 310 | 315 | 300 | 315 | 700 | 315 |
| 2008-12-22 | 327 | 330 | 325 | 325 | 1,200 | 325 |
| 2008-12-19 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2008-12-18 | 321 | 322 | 321 | 322 | 200 | 322 |
| 2008-12-12 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2008-12-11 | 311 | 315 | 306 | 315 | 7,700 | 315 |
| 2008-12-09 | 250 | 251 | 246 | 246 | 1,000 | 246 |
| 2008-12-05 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2008-12-03 | 270 | 275 | 270 | 275 | 200 | 275 |
| 2008-11-28 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-11-27 | 265 | 285 | 265 | 285 | 600 | 285 |
| 2008-11-25 | 290 | 290 | 280 | 280 | 3,100 | 280 |
| 2008-11-21 | 239 | 260 | 236 | 245 | 1,500 | 245 |
| 2008-11-20 | 245 | 255 | 245 | 255 | 200 | 255 |
| 2008-11-19 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2008-11-18 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2008-11-14 | 251 | 255 | 250 | 255 | 800 | 255 |
| 2008-11-05 | 258 | 275 | 258 | 275 | 3,000 | 275 |
| 2008-11-04 | 274 | 274 | 250 | 268 | 6,700 | 268 |
| 2008-10-31 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-10-29 | 302 | 302 | 302 | 302 | 100 | 302 |
| 2008-10-28 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2008-10-27 | 272 | 287 | 252 | 252 | 3,300 | 252 |
| 2008-10-24 | 270 | 270 | 252 | 252 | 1,700 | 252 |
| 2008-10-22 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2008-10-21 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2008-10-20 | 245 | 261 | 245 | 261 | 300 | 261 |
| 2008-10-17 | 245 | 270 | 245 | 270 | 1,400 | 270 |
| 2008-10-16 | 250 | 250 | 245 | 245 | 1,400 | 245 |
| 2008-10-15 | 269 | 269 | 269 | 269 | 300 | 269 |
| 2008-10-14 | 250 | 275 | 249 | 249 | 1,900 | 249 |
| 2008-10-10 | 248 | 249 | 248 | 249 | 400 | 249 |
| 2008-10-09 | 231 | 251 | 231 | 251 | 400 | 251 |
| 2008-10-08 | 276 | 276 | 256 | 261 | 3,100 | 261 |
| 2008-10-07 | 309 | 309 | 275 | 275 | 400 | 275 |
| 2008-10-06 | 319 | 319 | 319 | 319 | 500 | 319 |
| 2008-10-03 | 320 | 330 | 320 | 330 | 1,400 | 330 |
| 2008-10-02 | 342 | 347 | 340 | 340 | 1,100 | 340 |
| 2008-10-01 | 330 | 340 | 330 | 340 | 1,500 | 340 |
| 2008-09-29 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2008-09-26 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2008-09-25 | 395 | 402 | 395 | 401 | 2,600 | 401 |
| 2008-09-24 | 340 | 345 | 340 | 345 | 200 | 345 |
| 2008-09-22 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-09-19 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2008-09-18 | 321 | 321 | 320 | 320 | 500 | 320 |
| 2008-09-17 | 321 | 321 | 320 | 320 | 1,100 | 320 |
| 2008-09-16 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-09-12 | 350 | 350 | 340 | 340 | 1,600 | 340 |
| 2008-09-08 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2008-09-05 | 335 | 336 | 335 | 335 | 1,300 | 335 |
| 2008-09-04 | 390 | 390 | 365 | 365 | 1,600 | 365 |
| 2008-09-03 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-09-02 | 400 | 401 | 400 | 400 | 1,400 | 400 |
| 2008-09-01 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-08-29 | 400 | 400 | 397 | 397 | 1,700 | 397 |
| 2008-08-27 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2008-08-26 | 410 | 410 | 410 | 410 | 1,200 | 410 |
| 2008-08-25 | 401 | 410 | 400 | 410 | 2,400 | 410 |
| 2008-08-22 | 396 | 396 | 391 | 391 | 1,500 | 391 |
| 2008-08-20 | 406 | 406 | 394 | 399 | 700 | 399 |
| 2008-08-19 | 406 | 406 | 400 | 400 | 400 | 400 |
| 2008-08-18 | 403 | 410 | 403 | 406 | 3,400 | 406 |
| 2008-08-15 | 403 | 403 | 403 | 403 | 500 | 403 |
| 2008-08-14 | 391 | 403 | 391 | 403 | 2,600 | 403 |
| 2008-08-11 | 435 | 435 | 415 | 416 | 1,500 | 416 |
| 2008-08-08 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2008-08-06 | 450 | 450 | 440 | 440 | 700 | 440 |
| 2008-08-05 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2008-08-04 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-07-31 | 465 | 465 | 465 | 465 | 2,500 | 465 |
| 2008-07-30 | 458 | 465 | 458 | 465 | 600 | 465 |
| 2008-07-29 | 455 | 470 | 455 | 458 | 3,900 | 458 |
| 2008-07-28 | 445 | 450 | 445 | 450 | 400 | 450 |
| 2008-07-25 | 495 | 495 | 455 | 455 | 2,200 | 455 |
| 2008-07-24 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2008-07-23 | 440 | 455 | 440 | 454 | 1,700 | 454 |
| 2008-07-22 | 446 | 446 | 445 | 445 | 1,000 | 445 |
| 2008-07-17 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2008-07-16 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2008-07-15 | 460 | 460 | 455 | 455 | 800 | 455 |
| 2008-07-14 | 470 | 470 | 455 | 455 | 1,300 | 455 |
| 2008-07-11 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-07-10 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2008-07-08 | 485 | 485 | 480 | 480 | 500 | 480 |
| 2008-07-04 | 511 | 511 | 500 | 500 | 1,700 | 500 |
| 2008-07-03 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2008-07-02 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2008-06-27 | 525 | 525 | 515 | 515 | 700 | 515 |
| 2008-06-26 | 550 | 550 | 530 | 530 | 600 | 530 |
| 2008-06-25 | 540 | 541 | 540 | 541 | 1,900 | 541 |
| 2008-06-24 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2008-06-23 | 507 | 510 | 507 | 507 | 1,900 | 507 |
| 2008-06-19 | 520 | 520 | 505 | 505 | 400 | 505 |
| 2008-06-18 | 525 | 525 | 520 | 521 | 1,100 | 521 |
| 2008-06-17 | 580 | 600 | 510 | 545 | 7,300 | 545 |
| 2008-06-16 | 501 | 512 | 500 | 510 | 4,600 | 510 |
| 2008-06-13 | 510 | 510 | 510 | 510 | 2,700 | 510 |
| 2008-06-12 | 507 | 510 | 507 | 510 | 2,300 | 510 |
| 2008-06-11 | 517 | 517 | 507 | 507 | 2,300 | 507 |
| 2008-06-10 | 507 | 511 | 507 | 507 | 2,900 | 507 |
| 2008-06-09 | 510 | 510 | 495 | 507 | 2,300 | 507 |
| 2008-06-06 | 506 | 517 | 506 | 507 | 3,700 | 507 |
| 2008-06-05 | 506 | 506 | 505 | 506 | 4,900 | 506 |
| 2008-06-04 | 501 | 508 | 501 | 506 | 2,700 | 506 |
| 2008-06-03 | 491 | 506 | 491 | 506 | 2,300 | 506 |
| 2008-06-02 | 506 | 515 | 506 | 506 | 3,400 | 506 |
| 2008-05-30 | 500 | 504 | 500 | 503 | 1,000 | 503 |
| 2008-05-29 | 501 | 525 | 501 | 512 | 3,800 | 512 |
| 2008-05-28 | 512 | 512 | 505 | 505 | 300 | 505 |
| 2008-05-27 | 512 | 512 | 510 | 512 | 2,900 | 512 |
| 2008-05-26 | 528 | 528 | 502 | 510 | 3,400 | 510 |
| 2008-05-23 | 501 | 525 | 501 | 512 | 3,100 | 512 |
| 2008-05-22 | 511 | 511 | 500 | 500 | 1,300 | 500 |
| 2008-05-21 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2008-05-20 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2008-05-19 | 510 | 511 | 510 | 510 | 1,700 | 510 |
| 2008-05-16 | 508 | 510 | 505 | 510 | 2,900 | 510 |
| 2008-05-15 | 505 | 510 | 505 | 510 | 1,200 | 510 |
| 2008-05-14 | 503 | 505 | 496 | 505 | 1,000 | 505 |
| 2008-05-13 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-05-12 | 520 | 525 | 500 | 500 | 1,200 | 500 |
| 2008-05-09 | 541 | 541 | 525 | 525 | 200 | 525 |
| 2008-05-08 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2008-05-07 | 520 | 520 | 510 | 510 | 700 | 510 |
| 2008-05-02 | 506 | 550 | 506 | 550 | 2,500 | 550 |
| 2008-05-01 | 501 | 509 | 490 | 509 | 1,500 | 509 |
| 2008-04-30 | 500 | 513 | 495 | 500 | 400 | 500 |
| 2008-04-28 | 510 | 520 | 510 | 520 | 600 | 520 |
| 2008-04-25 | 540 | 540 | 520 | 540 | 2,300 | 540 |
| 2008-04-24 | 493 | 520 | 493 | 520 | 2,400 | 520 |
| 2008-04-23 | 491 | 494 | 491 | 494 | 300 | 494 |
| 2008-04-22 | 492 | 500 | 492 | 495 | 2,300 | 495 |
| 2008-04-21 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2008-04-18 | 475 | 503 | 475 | 503 | 600 | 503 |
| 2008-04-17 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2008-04-14 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-04-11 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2008-04-10 | 481 | 510 | 476 | 510 | 400 | 510 |
| 2008-04-09 | 509 | 520 | 509 | 518 | 3,700 | 518 |
| 2008-04-08 | 499 | 505 | 499 | 505 | 3,100 | 505 |
| 2008-04-07 | 495 | 495 | 494 | 495 | 800 | 495 |
| 2008-04-04 | 468 | 493 | 468 | 490 | 1,300 | 490 |
| 2008-04-03 | 480 | 488 | 465 | 488 | 3,400 | 488 |
| 2008-04-02 | 450 | 475 | 450 | 470 | 3,500 | 470 |
| 2008-04-01 | 431 | 445 | 430 | 445 | 900 | 445 |
| 2008-03-31 | 428 | 440 | 425 | 425 | 1,200 | 425 |
| 2008-03-28 | 428 | 436 | 428 | 436 | 3,200 | 436 |
| 2008-03-27 | 455 | 455 | 421 | 421 | 2,300 | 421 |
| 2008-03-26 | 440 | 450 | 440 | 450 | 3,400 | 450 |
| 2008-03-25 | 480 | 480 | 470 | 470 | 2,700 | 470 |
| 2008-03-24 | 465 | 475 | 465 | 475 | 2,200 | 475 |
| 2008-03-21 | 456 | 459 | 456 | 459 | 300 | 459 |
| 2008-03-19 | 461 | 485 | 452 | 453 | 1,000 | 453 |
| 2008-03-18 | 436 | 476 | 436 | 476 | 700 | 476 |
| 2008-03-17 | 466 | 466 | 446 | 446 | 1,200 | 446 |
| 2008-03-14 | 500 | 500 | 486 | 486 | 800 | 486 |
| 2008-03-13 | 500 | 500 | 491 | 500 | 900 | 500 |
| 2008-03-12 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-03-11 | 496 | 510 | 496 | 510 | 1,400 | 510 |
| 2008-03-10 | 518 | 518 | 495 | 515 | 1,500 | 515 |
| 2008-03-07 | 510 | 510 | 501 | 501 | 1,100 | 501 |
| 2008-03-06 | 531 | 531 | 530 | 530 | 600 | 530 |
| 2008-03-05 | 522 | 533 | 521 | 521 | 1,800 | 521 |
| 2008-03-04 | 521 | 539 | 511 | 539 | 1,100 | 539 |
| 2008-03-03 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2008-02-29 | 550 | 560 | 550 | 560 | 300 | 560 |
| 2008-02-28 | 551 | 561 | 550 | 560 | 1,100 | 560 |
| 2008-02-27 | 550 | 568 | 534 | 568 | 700 | 568 |
| 2008-02-26 | 550 | 555 | 550 | 550 | 1,200 | 550 |
| 2008-02-25 | 570 | 586 | 570 | 570 | 4,100 | 570 |
| 2008-02-22 | 566 | 566 | 560 | 564 | 3,400 | 564 |
| 2008-02-21 | 580 | 580 | 560 | 561 | 900 | 561 |
| 2008-02-20 | 560 | 565 | 556 | 556 | 2,000 | 556 |
| 2008-02-19 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2008-02-18 | 526 | 527 | 521 | 522 | 1,100 | 522 |
| 2008-02-15 | 514 | 536 | 514 | 536 | 500 | 536 |
| 2008-02-14 | 520 | 520 | 514 | 514 | 500 | 514 |
| 2008-02-13 | 520 | 521 | 520 | 520 | 700 | 520 |
| 2008-02-12 | 530 | 530 | 525 | 530 | 800 | 530 |
| 2008-02-08 | 551 | 551 | 526 | 530 | 3,100 | 530 |
| 2008-02-07 | 558 | 567 | 550 | 555 | 3,400 | 555 |
| 2008-02-04 | 590 | 605 | 590 | 605 | 400 | 605 |
| 2008-02-01 | 599 | 600 | 599 | 600 | 300 | 600 |
| 2008-01-31 | 580 | 600 | 560 | 600 | 1,200 | 600 |
| 2008-01-30 | 598 | 598 | 590 | 590 | 600 | 590 |
| 2008-01-29 | 580 | 628 | 580 | 628 | 1,300 | 628 |
| 2008-01-28 | 619 | 619 | 580 | 580 | 1,400 | 580 |
| 2008-01-25 | 581 | 581 | 570 | 580 | 7,100 | 580 |
| 2008-01-24 | 506 | 506 | 497 | 501 | 3,400 | 501 |
| 2008-01-23 | 497 | 532 | 497 | 532 | 200 | 532 |
| 2008-01-22 | 495 | 500 | 495 | 495 | 2,700 | 495 |
| 2008-01-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-01-18 | 501 | 540 | 500 | 540 | 4,500 | 540 |
| 2008-01-17 | 530 | 530 | 508 | 525 | 2,000 | 525 |
| 2008-01-16 | 570 | 570 | 493 | 530 | 3,200 | 530 |
| 2008-01-15 | 587 | 597 | 561 | 570 | 3,000 | 570 |
| 2008-01-11 | 616 | 616 | 607 | 607 | 2,100 | 607 |
| 2008-01-10 | 625 | 645 | 610 | 610 | 2,700 | 610 |
| 2008-01-09 | 601 | 601 | 600 | 600 | 600 | 600 |
| 2008-01-08 | 590 | 610 | 590 | 610 | 2,700 | 610 |
| 2008-01-07 | 621 | 621 | 600 | 610 | 5,700 | 610 |
| 2008-01-04 | 652 | 652 | 606 | 621 | 4,900 | 621 |
分割・併合履歴 ： なし
