4243 (株)ニックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	769	774	763	763	900	763
2021-12-29	769	780	755	774	2,400	774
2021-12-28	775	787	763	764	3,700	764
2021-12-27	796	798	770	770	5,400	770
2021-12-24	783	783	772	774	600	774
2021-12-23	771	779	767	779	1,500	779
2021-12-22	773	778	769	771	900	771
2021-12-21	768	780	768	773	1,300	773
2021-12-20	777	812	767	775	7,800	775
2021-12-17	774	782	774	782	2,400	782
2021-12-16	778	782	777	780	1,300	780
2021-12-15	781	781	777	779	600	779
2021-12-14	777	777	775	776	800	776
2021-12-13	780	783	777	777	1,700	777
2021-12-10	787	787	776	777	1,100	777
2021-12-09	789	789	778	787	2,400	787
2021-12-08	783	795	768	780	3,700	780
2021-12-07	778	789	763	783	3,600	783
2021-12-06	778	778	777	778	1,000	778
2021-12-03	782	789	776	778	1,000	778
2021-12-02	774	800	772	786	1,200	786
2021-12-01	787	787	775	775	2,700	775
2021-11-30	790	792	787	787	1,600	787
2021-11-29	798	800	787	787	8,900	787
2021-11-26	801	802	800	800	3,200	800
2021-11-25	801	808	801	801	3,400	801
2021-11-24	807	807	801	806	1,300	806
2021-11-22	802	807	802	807	600	807
2021-11-19	801	801	800	800	800	800
2021-11-18	801	803	800	800	1,800	800
2021-11-17	813	813	804	804	1,500	804
2021-11-16	802	810	802	810	700	810
2021-11-15	809	809	799	802	2,500	802
2021-11-12	802	812	799	812	2,800	812
2021-11-11	800	801	798	800	7,600	800
2021-11-10	800	820	800	819	5,100	819
2021-11-09	806	806	800	800	2,200	800
2021-11-08	809	815	801	808	6,100	808
2021-11-05	800	805	799	803	6,100	803
2021-11-04	801	808	801	803	1,400	803
2021-11-02	810	810	800	800	2,600	800
2021-11-01	820	820	790	803	13,000	803
2021-10-29	813	815	813	813	800	813
2021-10-28	820	820	811	818	1,400	818
2021-10-27	815	820	815	819	800	819
2021-10-26	811	820	810	820	1,300	820
2021-10-25	811	820	810	811	1,700	811
2021-10-22	813	814	811	813	1,900	813
2021-10-21	818	819	811	819	2,200	819
2021-10-20	830	830	818	818	1,800	818
2021-10-19	814	822	814	817	1,000	817
2021-10-18	815	817	815	815	2,000	815
2021-10-15	827	828	815	820	2,500	820
2021-10-14	815	826	809	826	11,400	826
2021-10-13	833	833	833	833	500	833
2021-10-12	836	837	828	837	1,400	837
2021-10-11	838	838	829	836	1,000	836
2021-10-08	829	839	829	835	3,600	835
2021-10-07	839	841	822	839	8,900	839
2021-10-06	843	850	840	847	8,100	847
2021-10-05	848	864	836	845	10,000	845
2021-10-04	849	947	842	851	108,900	851
2021-10-01	840	843	835	838	2,100	838
2021-09-30	850	850	838	846	2,000	846
2021-09-29	820	859	820	845	7,800	845
2021-09-28	877	877	865	865	2,300	865
2021-09-27	861	878	855	878	2,800	878
2021-09-24	868	878	850	861	12,800	861
2021-09-22	874	876	865	865	2,900	865
2021-09-21	853	871	852	871	3,300	871
2021-09-17	847	858	842	851	13,000	851
2021-09-16	901	901	853	862	17,600	862
2021-09-15	914	914	902	902	4,000	902
2021-09-14	906	919	906	907	2,700	907
2021-09-13	914	919	902	913	1,500	913
2021-09-10	910	913	908	913	1,600	913
2021-09-09	905	914	905	911	800	911
2021-09-08	919	920	910	910	2,600	910
2021-09-07	927	927	910	918	5,400	918
2021-09-06	940	940	929	931	1,400	931
2021-09-03	934	937	923	927	2,800	927
2021-09-02	915	930	915	928	8,600	928
2021-09-01	917	940	907	915	14,600	915
2021-08-31	922	922	903	916	3,400	916
2021-08-30	905	925	884	922	7,600	922
2021-08-27	885	891	883	886	5,000	886
2021-08-26	910	910	900	900	1,300	900
2021-08-25	904	911	904	904	1,300	904
2021-08-24	911	911	898	910	2,900	910
2021-08-23	906	913	900	904	2,000	904
2021-08-20	919	919	892	906	4,900	906
2021-08-19	909	928	909	920	6,200	920
2021-08-18	895	910	894	908	2,100	908
2021-08-17	896	896	881	890	1,200	890
2021-08-16	896	910	881	881	2,000	881
2021-08-13	874	894	868	894	10,500	894
2021-08-12	874	877	871	874	4,300	874
2021-08-11	910	910	867	873	10,600	873
2021-08-10	931	978	876	902	69,100	902
2021-08-06	879	916	878	916	8,600	916
2021-08-05	876	880	871	874	3,200	874
2021-08-04	880	880	874	876	1,500	876
2021-08-03	879	879	874	879	1,500	879
2021-08-02	873	877	870	872	1,400	872
2021-07-30	873	873	865	873	1,200	873
2021-07-29	865	872	862	868	2,400	868
2021-07-28	865	865	862	862	700	862
2021-07-27	861	871	859	871	1,300	871
2021-07-26	872	872	859	859	1,200	859
2021-07-21	861	868	860	864	900	864
2021-07-20	860	860	854	860	2,200	860
2021-07-19	869	869	854	860	2,400	860
2021-07-16	864	864	855	858	1,400	858
2021-07-15	857	857	855	857	800	857
2021-07-14	864	867	862	867	1,500	867
2021-07-13	866	866	855	855	2,700	855
2021-07-12	863	866	855	866	1,900	866
2021-07-09	851	864	841	864	7,600	864
2021-07-08	854	860	851	853	2,300	853
2021-07-07	857	858	854	854	2,300	854
2021-07-06	858	858	856	858	1,800	858
2021-07-05	858	858	858	858	400	858
2021-07-02	860	862	857	857	2,200	857
2021-07-01	870	870	858	858	3,000	858
2021-06-30	877	877	869	871	1,700	871
2021-06-29	875	880	875	877	1,600	877
2021-06-28	861	876	852	876	3,900	876
2021-06-25	850	860	848	854	3,600	854
2021-06-24	853	853	845	845	3,700	845
2021-06-23	853	860	847	848	6,000	848
2021-06-22	841	853	841	853	5,300	853
2021-06-21	851	851	839	841	10,500	841
2021-06-18	874	875	855	855	11,200	855
2021-06-17	891	894	856	868	32,700	868
2021-06-16	858	996	858	899	298,400	899
2021-06-15	847	847	844	846	1,000	846
2021-06-14	852	852	842	848	2,100	848
2021-06-11	854	854	844	844	2,700	844
2021-06-10	850	853	850	852	1,100	852
2021-06-09	844	852	844	852	1,600	852
2021-06-08	842	852	842	843	2,600	843
2021-06-07	846	854	846	853	1,200	853
2021-06-04	843	847	843	843	1,100	843
2021-06-03	838	850	838	841	5,500	841
2021-06-02	839	840	838	840	1,200	840
2021-06-01	840	841	840	840	300	840
2021-05-31	843	845	843	845	300	845
2021-05-28	839	845	839	843	900	843
2021-05-27	843	851	841	841	2,700	841
2021-05-26	854	854	843	854	2,700	854
2021-05-25	844	857	831	845	4,200	845
2021-05-24	833	842	833	840	1,300	840
2021-05-21	825	840	825	840	2,000	840
2021-05-20	825	826	823	823	1,900	823
2021-05-19	829	829	821	824	900	824
2021-05-18	820	827	817	827	2,300	827
2021-05-17	822	824	817	820	2,700	820
2021-05-14	819	820	815	819	2,500	819
2021-05-13	811	821	809	810	3,800	810
2021-05-12	817	824	809	809	5,900	809
2021-05-11	837	837	823	824	6,800	824
2021-05-10	838	850	830	837	2,900	837
2021-05-07	836	836	826	826	1,100	826
2021-05-06	841	842	833	835	700	835
2021-04-30	839	839	831	832	800	832
2021-04-28	830	839	830	839	400	839
2021-04-27	826	838	826	838	1,200	838
2021-04-26	840	840	822	829	2,500	829
2021-04-23	836	840	823	826	3,300	826
2021-04-22	821	851	821	848	4,400	848
2021-04-21	829	829	815	817	5,700	817
2021-04-20	848	852	834	838	6,600	838
2021-04-19	853	855	849	852	900	852
2021-04-16	856	856	845	850	4,900	850
2021-04-15	852	871	850	851	7,100	851
2021-04-14	854	863	852	852	2,600	852
2021-04-13	869	869	849	860	3,500	860
2021-04-12	880	880	866	866	2,700	866
2021-04-09	870	875	867	871	3,500	871
2021-04-08	881	881	866	875	4,300	875
2021-04-07	881	883	870	871	4,100	871
2021-04-06	891	891	880	880	4,700	880
2021-04-05	900	900	884	885	5,500	885
2021-04-02	908	910	888	900	6,800	900
2021-04-01	874	890	874	880	5,100	880
2021-03-31	870	880	866	870	4,100	870
2021-03-30	882	895	867	874	8,400	874
2021-03-29	890	905	875	875	12,300	875
2021-03-26	908	920	886	888	9,000	888
2021-03-25	881	922	881	894	11,400	894
2021-03-24	910	910	884	894	20,200	894
2021-03-23	957	957	916	925	21,300	925
2021-03-22	975	985	945	964	31,100	964
2021-03-19	1,037	1,074	975	984	93,100	984
2021-03-18	1,044	1,072	997	1,038	133,000	1,038
2021-03-17	1,364	1,364	1,074	1,090	686,600	1,090
2021-03-16	1,064	1,064	1,064	1,064	10,400	1,064
2021-03-15	779	914	779	914	126,500	914
2021-03-12	754	776	754	764	6,700	764
2021-03-11	741	755	741	752	3,600	752
2021-03-10	744	749	740	741	5,800	741
2021-03-09	755	755	742	745	1,100	745
2021-03-08	742	750	742	743	2,000	743
2021-03-05	746	746	736	742	4,400	742
2021-03-04	760	765	748	748	3,400	748
2021-03-03	767	767	763	767	1,300	767
2021-03-02	779	779	767	767	1,600	767
2021-03-01	757	769	751	764	5,000	764
2021-02-26	750	755	745	745	3,400	745
2021-02-25	760	761	751	756	2,300	756
2021-02-24	756	764	755	755	6,600	755
2021-02-22	763	777	758	765	5,100	765
2021-02-19	785	786	766	767	11,800	767
2021-02-18	812	824	794	795	6,300	795
2021-02-17	818	820	811	811	5,100	811
2021-02-16	820	830	816	830	6,400	830
2021-02-15	831	831	816	820	2,300	820
2021-02-12	815	831	815	827	2,900	827
2021-02-10	831	831	818	828	3,700	828
2021-02-09	811	829	803	825	21,000	825
2021-02-08	874	898	870	878	12,100	878
2021-02-05	846	859	846	859	1,900	859
2021-02-04	844	854	840	851	5,000	851
2021-02-03	842	865	842	843	6,900	843
2021-02-02	852	867	836	857	3,000	857
2021-02-01	848	877	845	853	2,900	853
2021-01-29	900	900	859	859	11,100	859
2021-01-28	878	894	878	892	2,600	892
2021-01-27	876	900	876	891	5,600	891
2021-01-26	908	912	878	883	17,300	883
2021-01-25	937	949	903	911	35,300	911
2021-01-22	870	1,020	864	967	229,300	967
2021-01-21	866	872	850	870	9,700	870
2021-01-20	885	886	868	869	3,200	869
2021-01-19	872	898	871	871	4,700	871
2021-01-18	863	876	861	872	1,400	872
2021-01-15	852	879	852	864	5,100	864
2021-01-14	895	897	851	860	9,600	860
2021-01-13	900	907	884	900	10,700	900
2021-01-12	921	949	856	900	53,000	900
2021-01-08	850	930	850	891	16,000	891
2021-01-07	838	848	826	848	4,300	848
2021-01-06	831	836	820	826	2,500	826
2021-01-05	837	838	818	831	4,800	831
2021-01-04	873	873	840	847	7,600	847

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

4243 (株)ニックス の時系列データ [2021年度]

4243 (株)ニックスの時系列データ [2021年度]