4243 (株)ニックスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	935	968	921	940	2,800	940
2014-12-29	929	940	929	934	900	934
2014-12-26	900	946	900	920	3,300	920
2014-12-25	889	893	880	893	5,600	893
2014-12-24	909	909	889	890	5,500	890
2014-12-22	925	936	897	906	7,300	906
2014-12-19	970	970	916	925	3,200	925
2014-12-18	977	977	958	960	2,100	960
2014-12-17	976	980	965	965	3,500	965
2014-12-16	990	999	985	997	3,300	997
2014-12-15	1,019	1,019	1,000	1,000	2,100	1,000
2014-12-12	1,025	1,025	986	1,010	4,600	1,010
2014-12-11	1,011	1,038	995	1,017	4,900	1,017
2014-12-10	1,035	1,050	1,019	1,023	3,900	1,023
2014-12-09	1,051	1,071	1,050	1,062	2,500	1,062
2014-12-08	1,110	1,121	1,100	1,107	5,900	1,107
2014-12-05	1,073	1,110	1,072	1,110	4,500	1,110
2014-12-04	1,075	1,075	1,045	1,051	3,800	1,051
2014-12-03	1,110	1,110	1,083	1,083	5,300	1,083
2014-12-02	1,133	1,133	1,099	1,111	4,300	1,111
2014-12-01	1,133	1,134	1,105	1,130	4,600	1,130
2014-11-28	1,095	1,128	1,071	1,128	4,100	1,128
2014-11-27	1,110	1,110	1,092	1,106	5,000	1,106
2014-11-26	1,125	1,125	1,112	1,120	4,600	1,120
2014-11-25	1,096	1,118	1,096	1,107	3,500	1,107
2014-11-21	1,122	1,129	1,088	1,096	7,600	1,096
2014-11-20	1,168	1,175	1,125	1,125	7,300	1,125
2014-11-19	1,183	1,183	1,155	1,168	5,900	1,168
2014-11-18	1,215	1,215	1,152	1,153	8,900	1,153
2014-11-17	1,288	1,290	1,166	1,213	15,700	1,213
2014-11-14	1,250	1,250	1,201	1,234	19,400	1,234
2014-11-13	1,238	1,238	1,140	1,166	20,500	1,166
2014-11-12	1,200	1,234	1,183	1,234	39,300	1,234
2014-11-11	1,005	1,107	988	1,101	35,900	1,101
2014-11-10	1,061	1,150	991	1,021	58,700	1,021
2014-11-07	1,039	1,049	1,013	1,049	14,400	1,049
2014-11-06	1,019	1,019	988	989	4,100	989
2014-11-05	990	993	986	988	3,700	988
2014-11-04	998	1,020	998	1,000	4,400	1,000
2014-10-31	990	990	987	987	2,800	987
2014-10-30	999	999	986	988	5,900	988
2014-10-29	992	997	989	990	11,900	990
2014-10-28	1,010	1,022	999	1,007	7,100	1,007
2014-10-27	1,000	1,042	1,000	1,015	12,800	1,015
2014-10-24	1,079	1,119	1,010	1,010	73,600	1,010
2014-10-23	960	986	944	969	9,000	969
2014-10-22	967	969	916	930	10,300	930
2014-10-21	960	960	904	907	6,000	907
2014-10-20	908	925	890	902	5,800	902
2014-10-17	870	881	843	850	8,600	850
2014-10-16	937	937	860	870	12,700	870
2014-10-15	960	962	932	940	2,900	940
2014-10-14	926	963	916	962	10,800	962
2014-10-10	990	990	963	975	7,300	975
2014-10-09	1,041	1,059	1,000	1,000	15,500	1,000
2014-10-08	1,031	1,129	960	1,090	28,500	1,090
2014-10-07	1,100	1,134	1,065	1,080	14,800	1,080
2014-10-06	1,122	1,160	1,112	1,130	27,300	1,130
2014-10-03	1,090	1,201	1,061	1,201	31,500	1,201
2014-10-02	1,011	1,051	1,011	1,020	17,700	1,020
2014-10-01	1,150	1,150	1,065	1,065	25,800	1,065
2014-09-30	1,240	1,240	1,135	1,150	35,800	1,150
2014-09-29	1,301	1,323	1,256	1,280	34,800	1,280
2014-09-26	1,258	1,480	1,207	1,350	67,500	1,350
2014-09-25	1,550	1,573	1,255	1,284	103,700	1,284
2014-09-24	1,520	1,770	1,440	1,529	133,400	1,529
2014-09-22	1,678	1,680	1,565	1,680	128,900	1,680
2014-09-19	1,380	1,380	1,380	1,380	21,200	1,380
2014-09-18	1,080	1,080	1,051	1,080	56,300	1,080
2014-09-17	949	954	923	930	15,300	930
2014-09-16	878	924	864	923	37,400	923
2014-09-12	871	871	848	848	8,600	848
2014-09-11	853	860	843	859	2,300	859
2014-09-10	842	853	835	853	7,800	853
2014-09-09	798	885	798	840	25,700	840
2014-09-08	769	799	769	793	2,600	793
2014-09-05	783	789	757	765	3,400	765
2014-09-04	822	822	804	804	3,400	804
2014-09-03	820	829	805	807	4,000	807
2014-09-02	814	839	805	805	8,400	805
2014-09-01	770	814	765	814	6,500	814
2014-08-29	775	800	761	765	12,300	765
2014-08-28	744	760	742	760	9,400	760
2014-08-27	732	740	721	721	3,300	721
2014-08-26	730	732	718	732	5,000	732
2014-08-25	733	745	729	745	1,300	745
2014-08-22	739	744	733	733	5,300	733
2014-08-21	744	745	735	735	800	735
2014-08-20	749	749	725	729	4,600	729
2014-08-19	728	750	728	740	1,600	740
2014-08-18	740	744	737	739	2,700	739
2014-08-15	720	737	708	737	6,700	737
2014-08-14	743	743	719	731	1,800	731
2014-08-13	739	739	720	733	5,400	733
2014-08-12	790	795	720	742	29,100	742
2014-08-11	835	845	777	785	23,600	785
2014-08-08	740	885	725	790	38,500	790
2014-08-07	726	746	722	745	3,100	745
2014-08-06	752	753	752	753	7,000	753
2014-08-05	757	760	727	760	4,300	760
2014-08-04	748	761	748	756	1,500	756
2014-08-01	756	769	728	760	2,000	760
2014-07-31	768	768	743	758	4,200	758
2014-07-30	749	835	747	783	9,400	783
2014-07-29	753	762	720	736	5,200	736
2014-07-28	730	764	730	764	5,300	764
2014-07-25	705	723	705	723	3,700	723
2014-07-24	700	717	692	702	1,900	702
2014-07-23	702	702	700	700	300	700
2014-07-22	702	702	691	702	1,600	702
2014-07-18	704	704	700	702	900	702
2014-07-17	707	709	707	709	700	709
2014-07-16	697	707	697	707	1,400	707
2014-07-15	706	706	699	700	2,600	700
2014-07-14	694	699	690	699	3,300	699
2014-07-11	690	696	686	690	2,100	690
2014-07-10	705	711	696	696	1,000	696
2014-07-09	719	719	701	701	300	701
2014-07-08	690	720	690	720	4,300	720
2014-07-07	690	700	690	690	1,700	690
2014-07-04	705	720	681	683	7,900	683
2014-07-03	703	710	702	705	2,500	705
2014-07-02	700	703	700	702	1,500	702
2014-07-01	688	708	688	698	1,700	698
2014-06-30	680	690	680	688	2,400	688
2014-06-27	696	697	679	686	2,100	686
2014-06-26	697	697	696	696	800	696
2014-06-25	696	699	696	696	2,700	696
2014-06-24	717	717	698	699	2,000	699
2014-06-23	705	710	699	709	3,100	709
2014-06-20	715	715	697	703	3,400	703
2014-06-19	733	733	714	714	3,700	714
2014-06-18	738	747	730	739	2,500	739
2014-06-17	750	753	733	739	3,400	739
2014-06-16	710	778	704	778	12,200	778
2014-06-13	701	710	695	704	2,300	704
2014-06-12	685	708	685	700	1,800	700
2014-06-11	691	700	682	689	2,000	689
2014-06-10	698	699	698	698	3,500	698
2014-06-09	701	702	701	702	300	702
2014-06-06	704	710	701	710	2,300	710
2014-06-05	719	720	701	716	6,000	716
2014-06-04	704	715	704	715	3,000	715
2014-06-03	692	705	685	703	3,700	703
2014-06-02	701	710	690	692	4,000	692
2014-05-30	701	705	685	685	3,300	685
2014-05-29	651	728	651	671	9,100	671
2014-05-28	640	673	640	651	6,200	651
2014-05-27	614	640	610	640	6,200	640
2014-05-26	585	615	585	607	8,300	607
2014-05-23	580	585	573	585	5,500	585
2014-05-22	587	587	583	584	1,600	584
2014-05-21	576	593	576	593	2,600	593
2014-05-20	579	585	571	585	2,100	585
2014-05-19	582	592	570	580	4,500	580
2014-05-16	600	600	570	575	3,000	575
2014-05-15	645	646	590	600	15,200	600
2014-05-14	665	677	638	655	32,700	655
2014-05-13	628	645	628	645	2,400	645
2014-05-12	623	631	605	618	5,500	618
2014-05-09	623	623	611	622	1,400	622
2014-05-08	623	638	622	623	2,300	623
2014-05-07	627	635	622	623	7,000	623
2014-05-02	621	643	613	620	6,200	620
2014-05-01	604	627	594	611	6,700	611
2014-04-30	581	594	570	594	4,400	594
2014-04-28	590	590	567	571	14,600	571
2014-04-25	620	632	600	610	16,200	610
2014-04-24	644	653	630	630	7,800	630
2014-04-23	622	655	622	644	10,100	644
2014-04-22	660	660	612	635	23,400	635
2014-04-21	626	650	620	650	11,800	650
2014-04-18	660	663	609	620	40,700	620
2014-04-17	701	717	640	651	50,800	651
2014-04-16	855	855	671	671	263,600	671
2014-04-15	695	705	675	705	67,200	705
2014-04-14	550	600	532	595	7,800	595
2014-04-11	518	535	510	535	3,300	535
2014-04-10	532	550	532	535	1,000	535
2014-04-09	537	537	527	532	900	532
2014-04-08	515	536	515	536	900	536
2014-04-07	515	517	515	517	300	517
2014-04-04	529	529	515	515	600	515
2014-04-03	523	523	521	521	400	521
2014-04-02	521	521	521	521	400	521
2014-03-31	514	519	511	519	500	519
2014-03-28	509	512	492	512	5,500	512
2014-03-27	510	510	509	509	300	509
2014-03-26	519	519	519	519	100	519
2014-03-25	508	515	508	509	5,400	509
2014-03-24	528	528	522	528	2,900	528
2014-03-20	542	548	522	522	2,200	522
2014-03-19	538	552	534	552	6,900	552
2014-03-18	525	535	525	534	24,600	534
2014-03-17	518	529	518	525	1,200	525
2014-03-14	517	520	517	517	1,000	517
2014-03-13	533	533	516	516	900	516
2014-03-12	513	518	513	516	900	516
2014-03-11	531	532	522	522	3,500	522
2014-03-10	539	539	528	532	2,400	532
2014-03-07	519	530	519	526	5,100	526
2014-03-06	519	519	519	519	1,300	519
2014-03-05	526	526	519	519	1,100	519
2014-03-04	516	526	516	526	900	526
2014-03-03	514	538	514	516	2,500	516
2014-02-28	519	546	509	509	3,500	509
2014-02-27	514	532	514	517	5,400	517
2014-02-26	518	518	512	514	2,300	514
2014-02-25	535	535	515	515	2,300	515
2014-02-24	510	515	507	515	900	515
2014-02-21	504	510	503	510	900	510
2014-02-20	508	508	502	502	800	502
2014-02-19	501	516	501	508	1,500	508
2014-02-18	510	511	500	501	4,600	501
2014-02-17	521	521	519	520	800	520
2014-02-14	501	539	501	533	2,600	533
2014-02-12	500	500	500	500	200	500
2014-02-10	500	500	500	500	200	500
2014-02-07	500	500	500	500	1,000	500
2014-02-06	510	510	510	510	100	510
2014-02-05	511	511	511	511	400	511
2014-02-04	481	481	471	477	3,300	477
2014-02-03	481	482	481	482	700	482
2014-01-31	481	481	481	481	100	481
2014-01-30	488	496	488	496	700	496
2014-01-29	494	496	494	496	800	496
2014-01-28	492	495	478	495	1,000	495
2014-01-27	513	513	480	495	8,200	495
2014-01-24	491	502	483	495	2,200	495
2014-01-23	499	499	492	495	3,600	495
2014-01-22	505	505	502	502	2,300	502
2014-01-21	503	504	502	502	600	502
2014-01-20	502	510	500	502	5,300	502
2014-01-17	483	500	483	495	2,500	495
2014-01-16	499	504	470	470	7,400	470
2014-01-15	501	505	499	499	7,000	499
2014-01-14	491	497	491	497	1,800	497
2014-01-10	498	498	491	491	200	491
2014-01-09	496	500	496	500	2,100	500
2014-01-08	496	496	480	496	1,800	496
2014-01-07	476	476	468	475	3,200	475
2014-01-06	465	470	459	467	3,800	467

分割・併合履歴：なし

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30

4243 (株)ニックス の時系列データ [2014年度]

4243 (株)ニックスの時系列データ [2014年度]