4243 (株)ニックス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2009-12-28 | 312 | 312 | 312 | 312 | 1,700 | 312 |
| 2009-12-25 | 300 | 300 | 290 | 298 | 3,300 | 298 |
| 2009-12-24 | 330 | 333 | 326 | 330 | 1,600 | 330 |
| 2009-12-21 | 303 | 308 | 302 | 308 | 600 | 308 |
| 2009-12-18 | 304 | 304 | 303 | 303 | 300 | 303 |
| 2009-12-17 | 301 | 314 | 301 | 314 | 800 | 314 |
| 2009-12-16 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2009-12-15 | 303 | 318 | 303 | 318 | 900 | 318 |
| 2009-12-14 | 323 | 323 | 323 | 323 | 400 | 323 |
| 2009-12-11 | 315 | 343 | 315 | 343 | 1,200 | 343 |
| 2009-12-10 | 312 | 345 | 312 | 345 | 1,100 | 345 |
| 2009-12-09 | 317 | 320 | 311 | 315 | 700 | 315 |
| 2009-12-08 | 316 | 316 | 316 | 316 | 600 | 316 |
| 2009-12-07 | 302 | 316 | 302 | 316 | 200 | 316 |
| 2009-12-04 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-12-03 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2009-12-02 | 285 | 320 | 285 | 320 | 500 | 320 |
| 2009-12-01 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2009-11-30 | 381 | 381 | 350 | 350 | 1,500 | 350 |
| 2009-11-27 | 300 | 301 | 300 | 301 | 300 | 301 |
| 2009-11-26 | 324 | 324 | 274 | 310 | 300 | 310 |
| 2009-11-25 | 300 | 324 | 300 | 324 | 2,900 | 324 |
| 2009-11-24 | 240 | 244 | 240 | 244 | 400 | 244 |
| 2009-11-20 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-11-18 | 230 | 231 | 230 | 231 | 500 | 231 |
| 2009-11-17 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2009-11-12 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2009-11-05 | 236 | 236 | 236 | 236 | 300 | 236 |
| 2009-11-02 | 244 | 244 | 241 | 241 | 200 | 241 |
| 2009-10-29 | 274 | 274 | 264 | 264 | 500 | 264 |
| 2009-10-28 | 269 | 289 | 269 | 289 | 2,300 | 289 |
| 2009-10-27 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-10-26 | 237 | 255 | 231 | 255 | 3,300 | 255 |
| 2009-10-23 | 251 | 260 | 251 | 260 | 1,700 | 260 |
| 2009-10-22 | 258 | 260 | 255 | 255 | 900 | 255 |
| 2009-10-21 | 245 | 258 | 245 | 258 | 300 | 258 |
| 2009-10-20 | 249 | 250 | 248 | 250 | 400 | 250 |
| 2009-10-19 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2009-10-13 | 230 | 240 | 230 | 240 | 600 | 240 |
| 2009-10-09 | 238 | 240 | 238 | 240 | 500 | 240 |
| 2009-10-08 | 235 | 240 | 232 | 240 | 500 | 240 |
| 2009-10-07 | 230 | 250 | 230 | 250 | 1,400 | 250 |
| 2009-10-06 | 245 | 245 | 245 | 245 | 700 | 245 |
| 2009-10-02 | 249 | 249 | 249 | 249 | 100 | 249 |
| 2009-09-30 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2009-09-28 | 283 | 284 | 283 | 284 | 2,100 | 284 |
| 2009-09-25 | 300 | 300 | 282 | 282 | 2,500 | 282 |
| 2009-09-24 | 278 | 278 | 263 | 263 | 900 | 263 |
| 2009-09-18 | 270 | 279 | 270 | 279 | 400 | 279 |
| 2009-09-17 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-09-16 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-09-10 | 265 | 265 | 260 | 260 | 200 | 260 |
| 2009-09-09 | 275 | 275 | 265 | 265 | 300 | 265 |
| 2009-08-28 | 292 | 292 | 292 | 292 | 2,300 | 292 |
| 2009-08-26 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-08-25 | 290 | 290 | 290 | 290 | 2,800 | 290 |
| 2009-08-24 | 282 | 290 | 282 | 290 | 1,200 | 290 |
| 2009-08-21 | 277 | 280 | 277 | 280 | 200 | 280 |
| 2009-08-19 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-08-14 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-08-12 | 260 | 265 | 260 | 265 | 600 | 265 |
| 2009-08-11 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-08-07 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-08-06 | 262 | 262 | 262 | 262 | 300 | 262 |
| 2009-08-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-07-31 | 276 | 292 | 276 | 292 | 600 | 292 |
| 2009-07-30 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2009-07-28 | 290 | 292 | 290 | 291 | 2,200 | 291 |
| 2009-07-27 | 260 | 290 | 260 | 270 | 3,600 | 270 |
| 2009-07-24 | 269 | 270 | 260 | 270 | 1,100 | 270 |
| 2009-07-23 | 260 | 270 | 250 | 270 | 1,000 | 270 |
| 2009-07-22 | 260 | 260 | 260 | 260 | 300 | 260 |
| 2009-07-17 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2009-07-15 | 248 | 248 | 248 | 248 | 200 | 248 |
| 2009-07-10 | 251 | 251 | 248 | 248 | 200 | 248 |
| 2009-07-09 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-07-06 | 250 | 275 | 250 | 275 | 600 | 275 |
| 2009-07-02 | 260 | 280 | 260 | 280 | 1,600 | 280 |
| 2009-06-29 | 262 | 270 | 261 | 261 | 3,000 | 261 |
| 2009-06-26 | 269 | 277 | 257 | 277 | 3,000 | 277 |
| 2009-06-25 | 273 | 280 | 270 | 270 | 4,100 | 270 |
| 2009-06-24 | 299 | 299 | 288 | 288 | 1,300 | 288 |
| 2009-06-23 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2009-06-22 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2009-06-19 | 281 | 281 | 278 | 279 | 500 | 279 |
| 2009-06-18 | 282 | 282 | 277 | 277 | 600 | 277 |
| 2009-06-17 | 286 | 286 | 281 | 281 | 200 | 281 |
| 2009-06-16 | 282 | 290 | 282 | 290 | 900 | 290 |
| 2009-06-15 | 289 | 289 | 289 | 289 | 500 | 289 |
| 2009-06-12 | 290 | 290 | 272 | 288 | 1,600 | 288 |
| 2009-06-11 | 288 | 290 | 288 | 289 | 500 | 289 |
| 2009-06-10 | 275 | 285 | 275 | 285 | 600 | 285 |
| 2009-06-08 | 265 | 265 | 265 | 265 | 900 | 265 |
| 2009-06-05 | 256 | 260 | 256 | 260 | 700 | 260 |
| 2009-06-04 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-06-03 | 249 | 260 | 248 | 260 | 700 | 260 |
| 2009-06-01 | 248 | 253 | 243 | 243 | 2,500 | 243 |
| 2009-05-29 | 255 | 255 | 235 | 253 | 2,400 | 253 |
| 2009-05-28 | 270 | 280 | 270 | 280 | 2,300 | 280 |
| 2009-05-25 | 239 | 239 | 239 | 239 | 3,500 | 239 |
| 2009-05-22 | 230 | 230 | 227 | 230 | 800 | 230 |
| 2009-05-21 | 220 | 229 | 218 | 228 | 1,500 | 228 |
| 2009-05-20 | 217 | 217 | 217 | 217 | 100 | 217 |
| 2009-05-19 | 213 | 214 | 213 | 214 | 300 | 214 |
| 2009-05-18 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2009-05-15 | 204 | 204 | 204 | 204 | 300 | 204 |
| 2009-05-12 | 204 | 207 | 204 | 207 | 900 | 207 |
| 2009-05-11 | 219 | 229 | 215 | 229 | 1,000 | 229 |
| 2009-05-08 | 203 | 204 | 203 | 204 | 1,100 | 204 |
| 2009-05-07 | 207 | 208 | 207 | 208 | 200 | 208 |
| 2009-05-01 | 207 | 208 | 207 | 207 | 300 | 207 |
| 2009-04-30 | 220 | 220 | 212 | 212 | 900 | 212 |
| 2009-04-28 | 241 | 255 | 216 | 255 | 4,100 | 255 |
| 2009-04-27 | 221 | 230 | 211 | 230 | 4,700 | 230 |
| 2009-04-24 | 200 | 201 | 191 | 191 | 1,300 | 191 |
| 2009-04-22 | 191 | 191 | 185 | 185 | 400 | 185 |
| 2009-04-21 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-04-16 | 173 | 173 | 173 | 173 | 600 | 173 |
| 2009-04-14 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-04-13 | 190 | 190 | 190 | 190 | 1,100 | 190 |
| 2009-04-10 | 171 | 180 | 171 | 180 | 1,200 | 180 |
| 2009-04-09 | 176 | 176 | 170 | 170 | 300 | 170 |
| 2009-04-08 | 165 | 165 | 165 | 165 | 200 | 165 |
| 2009-04-07 | 166 | 166 | 166 | 166 | 500 | 166 |
| 2009-04-03 | 188 | 190 | 170 | 170 | 1,400 | 170 |
| 2009-04-02 | 165 | 189 | 164 | 189 | 3,100 | 189 |
| 2009-04-01 | 176 | 176 | 170 | 175 | 500 | 175 |
| 2009-03-31 | 200 | 200 | 170 | 175 | 4,500 | 175 |
| 2009-03-30 | 203 | 210 | 190 | 190 | 3,600 | 190 |
| 2009-03-27 | 178 | 178 | 178 | 178 | 600 | 178 |
| 2009-03-26 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-03-25 | 176 | 179 | 166 | 166 | 6,400 | 166 |
| 2009-03-24 | 167 | 172 | 165 | 171 | 5,500 | 171 |
| 2009-03-23 | 173 | 173 | 156 | 172 | 8,600 | 172 |
| 2009-03-19 | 190 | 190 | 170 | 175 | 10,400 | 175 |
| 2009-03-18 | 185 | 190 | 176 | 190 | 1,300 | 190 |
| 2009-03-17 | 189 | 189 | 184 | 185 | 3,000 | 185 |
| 2009-03-16 | 197 | 197 | 185 | 197 | 3,900 | 197 |
| 2009-03-12 | 201 | 201 | 197 | 197 | 200 | 197 |
| 2009-03-11 | 236 | 236 | 197 | 201 | 1,500 | 201 |
| 2009-03-10 | 171 | 241 | 171 | 236 | 1,800 | 236 |
| 2009-03-09 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2009-03-06 | 211 | 211 | 211 | 211 | 100 | 211 |
| 2009-03-05 | 219 | 219 | 219 | 219 | 200 | 219 |
| 2009-03-04 | 210 | 210 | 210 | 210 | 400 | 210 |
| 2009-03-03 | 228 | 230 | 225 | 230 | 2,600 | 230 |
| 2009-03-02 | 272 | 272 | 209 | 209 | 3,400 | 209 |
| 2009-02-26 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-02-25 | 269 | 270 | 260 | 265 | 3,500 | 265 |
| 2009-02-24 | 273 | 273 | 269 | 270 | 3,000 | 270 |
| 2009-02-23 | 276 | 276 | 270 | 270 | 1,200 | 270 |
| 2009-02-20 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-02-19 | 282 | 282 | 274 | 274 | 1,000 | 274 |
| 2009-02-18 | 288 | 290 | 282 | 282 | 600 | 282 |
| 2009-02-16 | 283 | 283 | 283 | 283 | 1,100 | 283 |
| 2009-02-13 | 293 | 293 | 287 | 292 | 500 | 292 |
| 2009-02-09 | 297 | 307 | 297 | 307 | 500 | 307 |
| 2009-02-06 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2009-02-04 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2009-01-30 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2009-01-29 | 341 | 349 | 341 | 349 | 600 | 349 |
| 2009-01-28 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2009-01-26 | 381 | 399 | 381 | 394 | 2,400 | 394 |
| 2009-01-23 | 341 | 375 | 340 | 375 | 800 | 375 |
| 2009-01-22 | 325 | 325 | 317 | 325 | 1,100 | 325 |
| 2009-01-16 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-01-15 | 304 | 304 | 304 | 304 | 500 | 304 |
| 2009-01-14 | 307 | 319 | 302 | 319 | 1,100 | 319 |
| 2009-01-13 | 302 | 302 | 302 | 302 | 200 | 302 |
| 2009-01-09 | 316 | 336 | 316 | 336 | 800 | 336 |
| 2009-01-08 | 361 | 361 | 350 | 361 | 600 | 361 |
| 2009-01-05 | 379 | 390 | 379 | 390 | 700 | 390 |
分割・併合履歴 ： なし
