4243 (株)ニックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	778	778	770	772	700	772
2016-12-29	770	770	770	770	100	770
2016-12-28	769	771	769	771	1,000	771
2016-12-27	781	781	770	773	1,200	773
2016-12-26	796	796	781	781	5,500	781
2016-12-22	766	768	763	766	3,600	766
2016-12-21	765	771	761	768	4,400	768
2016-12-20	761	767	760	765	1,000	765
2016-12-19	765	765	759	760	1,600	760
2016-12-16	762	764	757	764	2,200	764
2016-12-15	751	760	751	754	1,900	754
2016-12-14	752	754	752	754	900	754
2016-12-13	754	759	752	753	2,800	753
2016-12-12	760	761	752	758	3,800	758
2016-12-09	753	766	752	752	1,000	752
2016-12-08	756	759	751	752	3,300	752
2016-12-07	752	766	752	758	2,700	758
2016-12-06	755	755	755	755	500	755
2016-12-05	762	762	758	758	600	758
2016-12-02	762	762	758	758	700	758
2016-12-01	763	765	760	761	4,400	761
2016-11-30	767	768	751	753	2,600	753
2016-11-29	768	777	768	770	2,600	770
2016-11-28	751	762	751	762	2,700	762
2016-11-25	754	754	750	750	2,000	750
2016-11-24	766	769	744	746	3,000	746
2016-11-22	740	753	740	741	2,700	741
2016-11-21	731	732	730	732	800	732
2016-11-18	728	730	726	728	2,600	728
2016-11-17	744	744	725	728	2,500	728
2016-11-16	720	729	706	729	3,900	729
2016-11-15	730	730	723	727	2,200	727
2016-11-14	758	758	720	730	8,400	730
2016-11-11	761	761	754	760	5,100	760
2016-11-10	757	784	757	762	5,300	762
2016-11-09	780	780	754	754	3,600	754
2016-11-08	786	786	778	778	1,900	778
2016-11-07	774	796	773	790	5,700	790
2016-11-04	801	801	774	774	5,200	774
2016-11-02	860	861	813	830	7,500	830
2016-11-01	858	998	843	890	102,900	890
2016-10-31	848	875	835	862	22,000	862
2016-10-28	769	890	764	881	46,300	881
2016-10-27	756	769	755	767	3,200	767
2016-10-26	750	756	750	755	5,600	755
2016-10-25	753	756	750	750	4,200	750
2016-10-24	748	749	748	749	600	749
2016-10-21	745	746	742	744	3,600	744
2016-10-20	748	755	739	745	5,200	745
2016-10-19	742	742	739	739	1,000	739
2016-10-17	756	756	746	746	500	746
2016-10-13	756	756	746	746	1,100	746
2016-10-12	756	756	749	750	2,300	750
2016-10-11	759	761	756	760	8,500	760
2016-10-07	745	754	743	754	1,700	754
2016-10-06	745	745	744	745	2,900	745
2016-10-05	744	750	744	745	500	745
2016-10-04	751	752	744	744	3,100	744
2016-10-03	755	760	753	753	1,700	753
2016-09-30	761	761	750	756	3,300	756
2016-09-29	761	762	757	762	1,800	762
2016-09-28	760	760	758	760	1,000	760
2016-09-27	780	780	778	780	1,500	780
2016-09-26	772	775	771	771	1,900	771
2016-09-23	758	762	750	762	2,200	762
2016-09-21	753	755	746	755	400	755
2016-09-20	752	758	745	745	2,400	745
2016-09-16	754	755	751	751	600	751
2016-09-15	755	755	742	750	2,200	750
2016-09-14	744	750	743	750	2,300	750
2016-09-13	750	762	742	744	10,300	744
2016-09-12	754	823	752	752	18,700	752
2016-09-09	780	780	763	768	6,200	768
2016-09-08	787	787	781	781	2,400	781
2016-09-07	782	786	781	785	2,500	785
2016-09-06	790	790	781	782	5,100	782
2016-09-05	800	800	779	780	15,600	780
2016-09-02	791	879	779	808	38,700	808
2016-09-01	795	803	788	791	4,700	791
2016-08-31	796	800	783	787	3,200	787
2016-08-30	778	790	778	789	1,900	789
2016-08-29	784	800	778	778	5,700	778
2016-08-26	793	793	780	784	1,500	784
2016-08-25	805	805	786	793	2,900	793
2016-08-24	795	808	782	805	3,800	805
2016-08-23	797	818	780	780	4,500	780
2016-08-22	789	806	787	806	2,300	806
2016-08-19	777	797	777	789	1,200	789
2016-08-18	822	833	780	800	4,600	800
2016-08-17	850	850	830	835	2,900	835
2016-08-16	880	880	860	860	1,400	860
2016-08-15	882	898	865	898	1,300	898
2016-08-12	888	890	885	885	400	885
2016-08-10	910	910	884	890	6,200	890
2016-08-09	935	935	900	905	4,400	905
2016-08-08	962	962	934	934	3,500	934
2016-08-05	956	956	946	948	1,400	948
2016-08-04	964	964	940	956	2,900	956
2016-08-03	973	973	943	949	3,900	949
2016-08-02	969	977	962	976	2,700	976
2016-08-01	988	990	978	978	3,900	978
2016-07-29	1,006	1,006	982	992	1,400	992
2016-07-28	1,010	1,016	990	994	5,200	994
2016-07-27	1,030	1,030	1,010	1,022	1,500	1,022
2016-07-26	1,048	1,050	1,005	1,012	6,700	1,012
2016-07-25	1,053	1,070	1,024	1,048	12,000	1,048
2016-07-22	1,006	1,023	995	1,023	3,800	1,023
2016-07-21	997	1,014	995	1,005	2,000	1,005
2016-07-20	1,004	1,009	1,004	1,009	1,400	1,009
2016-07-19	1,013	1,018	1,001	1,015	3,200	1,015
2016-07-15	1,018	1,030	1,012	1,013	2,000	1,013
2016-07-14	1,012	1,034	1,012	1,034	800	1,034
2016-07-13	1,026	1,044	1,009	1,020	2,000	1,020
2016-07-12	1,039	1,039	1,030	1,036	700	1,036
2016-07-11	1,050	1,050	1,039	1,039	700	1,039
2016-07-08	1,025	1,035	1,012	1,020	900	1,020
2016-07-07	1,039	1,050	1,016	1,021	3,900	1,021
2016-07-06	1,025	1,025	1,013	1,025	1,000	1,025
2016-07-05	1,035	1,035	1,025	1,025	400	1,025
2016-07-04	1,050	1,050	1,026	1,039	1,300	1,039
2016-07-01	1,026	1,080	1,026	1,052	4,300	1,052
2016-06-30	1,020	1,034	1,003	1,003	1,400	1,003
2016-06-29	1,000	1,038	1,000	1,006	2,300	1,006
2016-06-28	964	999	964	999	1,200	999
2016-06-27	959	1,009	959	1,009	2,300	1,009
2016-06-24	1,025	1,053	957	957	8,800	957
2016-06-23	1,053	1,053	1,024	1,024	1,100	1,024
2016-06-22	1,087	1,087	1,053	1,053	400	1,053
2016-06-21	1,055	1,058	1,031	1,058	1,400	1,058
2016-06-20	1,044	1,050	1,020	1,033	2,200	1,033
2016-06-17	1,020	1,042	1,020	1,042	2,000	1,042
2016-06-16	1,077	1,077	1,000	1,020	8,900	1,020
2016-06-15	1,011	1,055	1,005	1,055	3,700	1,055
2016-06-14	1,091	1,095	1,000	1,015	12,200	1,015
2016-06-13	1,150	1,150	1,070	1,098	7,200	1,098
2016-06-10	1,168	1,187	1,168	1,169	3,400	1,169
2016-06-09	1,167	1,174	1,167	1,168	1,800	1,168
2016-06-08	1,229	1,229	1,120	1,167	10,900	1,167
2016-06-07	1,240	1,240	1,212	1,230	2,100	1,230
2016-06-06	1,198	1,242	1,191	1,210	8,200	1,210
2016-06-03	1,200	1,200	1,184	1,195	2,500	1,195
2016-06-02	1,205	1,220	1,180	1,192	3,400	1,192
2016-06-01	1,156	1,237	1,156	1,220	7,400	1,220
2016-05-31	1,137	1,159	1,120	1,156	4,300	1,156
2016-05-30	1,202	1,203	1,121	1,149	6,400	1,149
2016-05-27	1,202	1,227	1,202	1,205	3,500	1,205
2016-05-26	1,210	1,240	1,201	1,201	4,600	1,201
2016-05-25	1,236	1,296	1,210	1,210	8,500	1,210
2016-05-24	1,239	1,259	1,209	1,236	8,900	1,236
2016-05-23	1,295	1,330	1,235	1,260	36,500	1,260
2016-05-20	1,200	1,256	1,199	1,235	20,900	1,235
2016-05-19	1,100	1,200	1,085	1,199	14,200	1,199
2016-05-18	1,100	1,115	1,074	1,088	5,200	1,088
2016-05-17	1,050	1,116	1,050	1,115	5,500	1,115
2016-05-16	1,050	1,053	1,032	1,050	3,700	1,050
2016-05-13	1,026	1,060	1,026	1,060	7,300	1,060
2016-05-12	1,060	1,165	999	1,050	25,600	1,050
2016-05-11	1,086	1,086	1,056	1,065	2,700	1,065
2016-05-10	1,064	1,083	1,062	1,080	5,800	1,080
2016-05-09	1,079	1,100	1,079	1,094	3,300	1,094
2016-05-06	1,038	1,080	1,038	1,079	2,500	1,079
2016-05-02	1,056	1,056	1,036	1,037	4,500	1,037
2016-04-28	1,050	1,063	1,043	1,058	4,500	1,058
2016-04-27	1,045	1,051	1,035	1,041	1,900	1,041
2016-04-26	1,057	1,057	1,027	1,039	4,100	1,039
2016-04-25	1,079	1,080	1,057	1,059	4,000	1,059
2016-04-22	1,070	1,077	1,055	1,064	2,500	1,064
2016-04-21	1,102	1,102	1,060	1,089	3,000	1,089
2016-04-20	1,099	1,118	1,057	1,068	7,400	1,068
2016-04-19	1,052	1,089	1,042	1,080	2,700	1,080
2016-04-18	1,042	1,057	1,011	1,052	5,800	1,052
2016-04-15	1,121	1,143	1,040	1,060	9,600	1,060
2016-04-14	1,129	1,147	1,090	1,116	6,800	1,116
2016-04-13	1,123	1,138	1,093	1,099	4,800	1,099
2016-04-12	1,074	1,133	1,000	1,114	7,200	1,114
2016-04-11	1,058	1,110	1,025	1,074	5,300	1,074
2016-04-08	986	1,030	986	1,028	2,700	1,028
2016-04-07	1,013	1,030	986	1,030	1,800	1,030
2016-04-06	975	1,015	975	1,005	3,000	1,005
2016-04-05	1,002	1,010	980	1,000	7,800	1,000
2016-04-04	1,020	1,041	987	1,018	7,900	1,018
2016-04-01	1,045	1,045	1,022	1,026	2,800	1,026
2016-03-31	1,059	1,059	1,035	1,045	5,000	1,045
2016-03-30	1,098	1,098	1,043	1,059	6,900	1,059
2016-03-29	1,080	1,100	1,069	1,100	1,300	1,100
2016-03-28	1,146	1,146	1,062	1,072	8,200	1,072
2016-03-25	1,189	1,189	1,125	1,146	8,800	1,146
2016-03-24	1,192	1,192	1,149	1,189	7,400	1,189
2016-03-23	1,206	1,250	1,180	1,200	10,800	1,200
2016-03-22	1,148	1,260	1,148	1,195	32,100	1,195
2016-03-18	1,032	1,120	1,021	1,118	19,400	1,118
2016-03-17	1,081	1,095	1,041	1,041	17,200	1,041
2016-03-16	990	1,098	976	1,090	13,600	1,090
2016-03-15	999	999	988	990	4,800	990
2016-03-14	1,005	1,009	975	990	15,300	990
2016-03-11	920	1,039	914	991	31,100	991
2016-03-10	885	935	884	935	12,000	935
2016-03-09	908	908	881	890	6,900	890
2016-03-08	911	913	861	908	17,600	908
2016-03-07	855	883	848	881	9,200	881
2016-03-04	820	840	807	830	16,200	830
2016-03-03	797	810	787	806	2,400	806
2016-03-02	782	797	781	797	5,400	797
2016-03-01	808	808	770	778	10,700	778
2016-02-29	851	867	798	818	64,700	818
2016-02-26	846	861	815	861	67,300	861
2016-02-25	718	744	707	711	6,900	711
2016-02-24	720	743	720	733	2,300	733
2016-02-23	748	748	720	730	2,100	730
2016-02-22	719	757	718	750	5,600	750
2016-02-19	713	739	713	730	6,300	730
2016-02-18	730	743	715	726	8,500	726
2016-02-17	734	744	715	730	7,200	730
2016-02-16	702	729	702	719	11,200	719
2016-02-15	750	768	700	700	26,400	700
2016-02-12	740	761	704	745	19,800	745
2016-02-10	834	875	782	782	40,000	782
2016-02-09	846	867	823	823	29,400	823
2016-02-08	940	950	883	912	40,800	912
2016-02-05	1,059	1,097	905	955	69,200	955
2016-02-04	1,530	1,565	1,111	1,127	346,400	1,127
2016-02-03	1,138	1,348	1,070	1,268	479,900	1,268
2016-02-02	1,000	1,048	1,000	1,048	15,900	1,048
2016-02-01	888	912	888	898	6,500	898
2016-01-29	827	850	825	848	3,600	848
2016-01-28	810	812	800	800	1,300	800
2016-01-27	800	808	790	792	700	792
2016-01-26	787	798	787	788	1,300	788
2016-01-25	773	773	772	772	900	772
2016-01-22	740	771	740	770	2,200	770
2016-01-21	798	798	748	748	2,100	748
2016-01-20	804	830	800	813	2,300	813
2016-01-19	830	830	821	821	300	821
2016-01-18	815	820	803	820	2,500	820
2016-01-15	850	850	827	827	600	827
2016-01-14	830	835	827	827	700	827
2016-01-13	828	853	821	830	2,300	830
2016-01-12	858	862	838	838	4,400	838
2016-01-08	854	869	854	867	500	867
2016-01-07	874	874	861	861	1,400	861
2016-01-06	893	893	878	878	1,700	878
2016-01-05	875	884	875	884	1,000	884
2016-01-04	885	897	885	886	500	886

分割・併合履歴：なし

4243 (株)ニックス の時系列データ [2016年度]

4243 (株)ニックスの時系列データ [2016年度]