4243 (株)ニックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 783 | - | 783 |
| 2022-12-29 | 793 | 793 | 783 | 783 | 600 | 783 |
| 2022-12-28 | 788 | 788 | 777 | 777 | 600 | 777 |
| 2022-12-27 | 757 | 793 | 740 | 793 | 3,000 | 793 |
| 2022-12-26 | 808 | 808 | 747 | 760 | 8,400 | 760 |
| 2022-12-23 | 753 | 780 | 753 | 779 | 1,100 | 779 |
| 2022-12-22 | 746 | 763 | 746 | 763 | 1,100 | 763 |
| 2022-12-21 | 754 | 780 | 746 | 746 | 3,900 | 746 |
| 2022-12-20 | 771 | 771 | 751 | 754 | 2,000 | 754 |
| 2022-12-19 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2022-12-16 | 792 | 803 | 781 | 791 | 1,800 | 791 |
| 2022-12-15 | 766 | 777 | 766 | 777 | 300 | 777 |
| 2022-12-14 | 765 | 779 | 764 | 767 | 1,100 | 767 |
| 2022-12-13 | 792 | 792 | 780 | 780 | 1,000 | 780 |
| 2022-12-12 | 799 | 799 | 781 | 787 | 2,200 | 787 |
| 2022-12-09 | 791 | 818 | 780 | 799 | 13,300 | 799 |
| 2022-12-08 | 766 | 790 | 750 | 790 | 7,700 | 790 |
| 2022-12-07 | 740 | 811 | 738 | 772 | 23,200 | 772 |
| 2022-12-06 | 705 | 734 | 705 | 734 | 6,300 | 734 |
| 2022-12-05 | 690 | 720 | 690 | 702 | 5,000 | 702 |
| 2022-12-02 | 683 | 685 | 683 | 685 | 300 | 685 |
| 2022-12-01 | 683 | 689 | 683 | 689 | 1,200 | 689 |
| 2022-11-30 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2022-11-29 | 687 | 688 | 687 | 688 | 200 | 688 |
| 2022-11-28 | 692 | 692 | 692 | 692 | 1,100 | 692 |
| 2022-11-25 | 699 | 699 | 692 | 692 | 1,000 | 692 |
| 2022-11-24 | 700 | 700 | 695 | 695 | 900 | 695 |
| 2022-11-22 | 694 | 700 | 694 | 700 | 200 | 700 |
| 2022-11-21 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2022-11-18 | 692 | 693 | 692 | 692 | 1,000 | 692 |
| 2022-11-17 | 695 | 695 | 692 | 692 | 300 | 692 |
| 2022-11-16 | 710 | 710 | 693 | 695 | 800 | 695 |
| 2022-11-15 | 687 | 687 | 687 | 687 | 200 | 687 |
| 2022-11-14 | 683 | 697 | 680 | 697 | 2,000 | 697 |
| 2022-11-11 | 674 | 689 | 673 | 688 | 8,600 | 688 |
| 2022-11-10 | 712 | 740 | 712 | 739 | 5,900 | 739 |
| 2022-11-09 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2022-11-08 | 712 | 712 | 699 | 699 | 300 | 699 |
| 2022-11-07 | - | - | - | 699 | - | 699 |
| 2022-11-04 | - | - | - | 699 | - | 699 |
| 2022-11-02 | - | - | - | 699 | - | 699 |
| 2022-11-01 | - | - | - | 699 | - | 699 |
| 2022-10-31 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2022-10-28 | 698 | 698 | 698 | 698 | 100 | 698 |
| 2022-10-27 | 698 | 710 | 698 | 704 | 800 | 704 |
| 2022-10-26 | 693 | 698 | 693 | 698 | 500 | 698 |
| 2022-10-25 | 693 | 693 | 693 | 693 | 600 | 693 |
| 2022-10-24 | 696 | 696 | 693 | 693 | 300 | 693 |
| 2022-10-21 | 694 | 694 | 687 | 689 | 2,400 | 689 |
| 2022-10-20 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2022-10-19 | 691 | 693 | 691 | 693 | 300 | 693 |
| 2022-10-18 | 690 | 691 | 690 | 691 | 600 | 691 |
| 2022-10-17 | 694 | 697 | 690 | 697 | 800 | 697 |
| 2022-10-14 | 687 | 705 | 681 | 705 | 2,200 | 705 |
| 2022-10-13 | 697 | 697 | 697 | 697 | 100 | 697 |
| 2022-10-12 | - | - | - | 689 | - | 689 |
| 2022-10-11 | 699 | 699 | 689 | 689 | 300 | 689 |
| 2022-10-07 | 694 | 699 | 694 | 699 | 300 | 699 |
| 2022-10-06 | 691 | 707 | 689 | 707 | 3,200 | 707 |
| 2022-10-05 | 710 | 710 | 710 | 710 | 900 | 710 |
| 2022-10-04 | 691 | 706 | 691 | 706 | 1,900 | 706 |
| 2022-10-03 | 711 | 711 | 700 | 711 | 600 | 711 |
| 2022-09-30 | 727 | 727 | 711 | 711 | 1,100 | 711 |
| 2022-09-29 | 715 | 715 | 709 | 712 | 700 | 712 |
| 2022-09-28 | 724 | 739 | 724 | 724 | 700 | 724 |
| 2022-09-27 | 737 | 737 | 731 | 734 | 800 | 734 |
| 2022-09-26 | 743 | 743 | 743 | 743 | 400 | 743 |
| 2022-09-22 | 736 | 742 | 725 | 742 | 600 | 742 |
| 2022-09-21 | 733 | 733 | 725 | 727 | 800 | 727 |
| 2022-09-20 | 734 | 734 | 731 | 733 | 800 | 733 |
| 2022-09-16 | 748 | 748 | 730 | 730 | 2,500 | 730 |
| 2022-09-15 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-09-14 | 740 | 740 | 739 | 739 | 700 | 739 |
| 2022-09-13 | - | - | - | 770 | - | 770 |
| 2022-09-12 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2022-09-09 | 751 | 753 | 751 | 753 | 200 | 753 |
| 2022-09-08 | 740 | 751 | 740 | 751 | 1,300 | 751 |
| 2022-09-07 | 770 | 770 | 755 | 755 | 600 | 755 |
| 2022-09-06 | - | - | - | 773 | - | 773 |
| 2022-09-05 | 775 | 775 | 773 | 773 | 200 | 773 |
| 2022-09-02 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-09-01 | 754 | 758 | 754 | 758 | 200 | 758 |
| 2022-08-31 | 764 | 771 | 764 | 764 | 1,400 | 764 |
| 2022-08-30 | 769 | 769 | 759 | 759 | 400 | 759 |
| 2022-08-29 | 737 | 745 | 735 | 745 | 1,000 | 745 |
| 2022-08-26 | - | - | - | 768 | - | 768 |
| 2022-08-25 | 768 | 768 | 768 | 768 | 400 | 768 |
| 2022-08-24 | 754 | 765 | 754 | 759 | 1,000 | 759 |
| 2022-08-23 | 737 | 754 | 737 | 754 | 1,200 | 754 |
| 2022-08-22 | 763 | 763 | 761 | 762 | 800 | 762 |
| 2022-08-19 | 755 | 766 | 755 | 764 | 500 | 764 |
| 2022-08-18 | 753 | 753 | 753 | 753 | 100 | 753 |
| 2022-08-17 | 757 | 757 | 753 | 753 | 300 | 753 |
| 2022-08-16 | 775 | 775 | 746 | 757 | 1,900 | 757 |
| 2022-08-15 | 751 | 762 | 726 | 740 | 1,900 | 740 |
| 2022-08-12 | 746 | 784 | 726 | 781 | 3,900 | 781 |
| 2022-08-10 | 738 | 746 | 735 | 746 | 700 | 746 |
| 2022-08-09 | 770 | 770 | 738 | 738 | 12,500 | 738 |
| 2022-08-08 | 732 | 732 | 719 | 725 | 1,500 | 725 |
| 2022-08-05 | 718 | 718 | 718 | 718 | 400 | 718 |
| 2022-08-04 | 705 | 719 | 705 | 718 | 1,900 | 718 |
| 2022-08-03 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2022-08-02 | 710 | 712 | 710 | 712 | 300 | 712 |
| 2022-08-01 | 704 | 708 | 702 | 708 | 300 | 708 |
| 2022-07-29 | 706 | 706 | 704 | 704 | 300 | 704 |
| 2022-07-28 | 701 | 717 | 701 | 702 | 2,600 | 702 |
| 2022-07-27 | 717 | 719 | 716 | 716 | 800 | 716 |
| 2022-07-26 | - | - | - | 720 | - | 720 |
| 2022-07-25 | 725 | 725 | 717 | 720 | 1,200 | 720 |
| 2022-07-22 | 707 | 720 | 707 | 710 | 400 | 710 |
| 2022-07-21 | - | - | - | 712 | - | 712 |
| 2022-07-20 | 695 | 712 | 695 | 712 | 700 | 712 |
| 2022-07-19 | - | - | - | 704 | - | 704 |
| 2022-07-15 | 685 | 704 | 684 | 704 | 700 | 704 |
| 2022-07-14 | 688 | 694 | 688 | 694 | 800 | 694 |
| 2022-07-13 | 698 | 698 | 698 | 698 | 200 | 698 |
| 2022-07-12 | - | - | - | 708 | - | 708 |
| 2022-07-11 | - | - | - | 708 | - | 708 |
| 2022-07-08 | 708 | 708 | 708 | 708 | 400 | 708 |
| 2022-07-07 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2022-07-06 | 703 | 703 | 702 | 702 | 300 | 702 |
| 2022-07-05 | 703 | 710 | 703 | 710 | 500 | 710 |
| 2022-07-04 | 702 | 704 | 690 | 693 | 1,800 | 693 |
| 2022-07-01 | - | - | - | 702 | - | 702 |
| 2022-06-30 | 702 | 702 | 702 | 702 | 300 | 702 |
| 2022-06-29 | - | - | - | 700 | - | 700 |
| 2022-06-28 | - | - | - | 700 | - | 700 |
| 2022-06-27 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2022-06-24 | 692 | 700 | 692 | 700 | 600 | 700 |
| 2022-06-23 | - | - | - | 696 | - | 696 |
| 2022-06-22 | - | - | - | 696 | - | 696 |
| 2022-06-21 | - | - | - | 696 | - | 696 |
| 2022-06-20 | 711 | 711 | 696 | 696 | 800 | 696 |
| 2022-06-17 | 677 | 697 | 677 | 697 | 1,700 | 697 |
| 2022-06-16 | 678 | 678 | 677 | 677 | 300 | 677 |
| 2022-06-15 | 690 | 698 | 690 | 698 | 400 | 698 |
| 2022-06-14 | 683 | 683 | 669 | 669 | 900 | 669 |
| 2022-06-13 | 689 | 689 | 680 | 680 | 1,100 | 680 |
| 2022-06-10 | 700 | 704 | 693 | 693 | 900 | 693 |
| 2022-06-09 | 696 | 699 | 696 | 699 | 400 | 699 |
| 2022-06-08 | 694 | 695 | 691 | 691 | 500 | 691 |
| 2022-06-07 | 688 | 688 | 688 | 688 | 200 | 688 |
| 2022-06-06 | 684 | 689 | 682 | 688 | 900 | 688 |
| 2022-06-03 | 682 | 689 | 679 | 684 | 1,200 | 684 |
| 2022-06-02 | 679 | 682 | 679 | 682 | 1,400 | 682 |
| 2022-06-01 | 670 | 679 | 668 | 679 | 1,400 | 679 |
| 2022-05-31 | 679 | 679 | 670 | 670 | 600 | 670 |
| 2022-05-30 | 674 | 674 | 670 | 670 | 900 | 670 |
| 2022-05-27 | 661 | 664 | 659 | 664 | 1,500 | 664 |
| 2022-05-26 | 645 | 656 | 645 | 654 | 3,300 | 654 |
| 2022-05-25 | 654 | 654 | 643 | 643 | 4,200 | 643 |
| 2022-05-24 | 666 | 668 | 661 | 663 | 3,100 | 663 |
| 2022-05-23 | 666 | 670 | 666 | 667 | 3,000 | 667 |
| 2022-05-20 | 675 | 675 | 674 | 674 | 400 | 674 |
| 2022-05-19 | 677 | 677 | 670 | 674 | 1,500 | 674 |
| 2022-05-18 | 681 | 681 | 672 | 674 | 1,600 | 674 |
| 2022-05-17 | 695 | 695 | 685 | 685 | 400 | 685 |
| 2022-05-16 | 706 | 706 | 691 | 691 | 3,300 | 691 |
| 2022-05-13 | 705 | 708 | 703 | 703 | 700 | 703 |
| 2022-05-12 | 714 | 714 | 704 | 704 | 1,000 | 704 |
| 2022-05-11 | 716 | 719 | 711 | 719 | 2,100 | 719 |
| 2022-05-10 | 706 | 723 | 706 | 719 | 600 | 719 |
| 2022-05-09 | 719 | 719 | 719 | 719 | 300 | 719 |
| 2022-05-06 | - | - | - | 719 | - | 719 |
| 2022-05-02 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2022-04-28 | 713 | 727 | 713 | 725 | 700 | 725 |
| 2022-04-27 | 709 | 709 | 707 | 707 | 300 | 707 |
| 2022-04-26 | 715 | 723 | 708 | 708 | 700 | 708 |
| 2022-04-25 | 714 | 725 | 714 | 715 | 1,000 | 715 |
| 2022-04-22 | 716 | 716 | 706 | 714 | 400 | 714 |
| 2022-04-21 | 710 | 714 | 710 | 711 | 500 | 711 |
| 2022-04-20 | 708 | 708 | 708 | 708 | 700 | 708 |
| 2022-04-19 | 720 | 720 | 708 | 708 | 500 | 708 |
| 2022-04-18 | 706 | 706 | 706 | 706 | 100 | 706 |
| 2022-04-15 | 719 | 719 | 704 | 705 | 1,700 | 705 |
| 2022-04-14 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2022-04-13 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-04-12 | 703 | 703 | 700 | 700 | 1,700 | 700 |
| 2022-04-11 | 712 | 726 | 712 | 713 | 600 | 713 |
| 2022-04-08 | 745 | 747 | 712 | 712 | 3,500 | 712 |
| 2022-04-07 | 710 | 743 | 710 | 735 | 4,100 | 735 |
| 2022-04-06 | 715 | 741 | 715 | 720 | 5,400 | 720 |
| 2022-04-05 | 700 | 791 | 700 | 712 | 44,600 | 712 |
| 2022-04-04 | 691 | 691 | 691 | 691 | 300 | 691 |
| 2022-04-01 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-03-31 | 702 | 703 | 691 | 691 | 500 | 691 |
| 2022-03-30 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2022-03-29 | 686 | 689 | 686 | 689 | 600 | 689 |
| 2022-03-28 | 690 | 690 | 686 | 687 | 400 | 687 |
| 2022-03-25 | 694 | 694 | 685 | 688 | 800 | 688 |
| 2022-03-24 | 685 | 688 | 685 | 688 | 400 | 688 |
| 2022-03-23 | 685 | 688 | 685 | 688 | 400 | 688 |
| 2022-03-22 | 679 | 683 | 679 | 683 | 300 | 683 |
| 2022-03-18 | 677 | 677 | 674 | 674 | 600 | 674 |
| 2022-03-17 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-03-16 | 674 | 683 | 674 | 675 | 1,000 | 675 |
| 2022-03-15 | - | - | - | 680 | - | 680 |
| 2022-03-14 | 673 | 683 | 673 | 680 | 400 | 680 |
| 2022-03-11 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2022-03-10 | 680 | 686 | 666 | 686 | 2,200 | 686 |
| 2022-03-09 | 683 | 684 | 678 | 678 | 1,100 | 678 |
| 2022-03-08 | 715 | 715 | 686 | 686 | 700 | 686 |
| 2022-03-07 | 692 | 692 | 690 | 690 | 2,700 | 690 |
| 2022-03-04 | 712 | 712 | 706 | 706 | 400 | 706 |
| 2022-03-03 | 707 | 718 | 707 | 714 | 400 | 714 |
| 2022-03-02 | 696 | 713 | 696 | 711 | 4,700 | 711 |
| 2022-03-01 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2022-02-28 | - | - | - | 697 | - | 697 |
| 2022-02-25 | 685 | 697 | 685 | 697 | 1,000 | 697 |
| 2022-02-24 | 696 | 705 | 689 | 692 | 2,400 | 692 |
| 2022-02-22 | 705 | 705 | 700 | 704 | 500 | 704 |
| 2022-02-21 | - | - | - | 703 | - | 703 |
| 2022-02-18 | 706 | 706 | 701 | 703 | 1,000 | 703 |
| 2022-02-17 | 707 | 714 | 707 | 714 | 200 | 714 |
| 2022-02-16 | 706 | 723 | 703 | 719 | 1,700 | 719 |
| 2022-02-15 | 707 | 707 | 701 | 701 | 500 | 701 |
| 2022-02-14 | 705 | 713 | 703 | 713 | 500 | 713 |
| 2022-02-10 | 704 | 718 | 701 | 705 | 2,200 | 705 |
| 2022-02-09 | 710 | 720 | 682 | 706 | 13,300 | 706 |
| 2022-02-08 | 728 | 735 | 727 | 730 | 1,100 | 730 |
| 2022-02-07 | 733 | 733 | 727 | 727 | 600 | 727 |
| 2022-02-04 | 728 | 732 | 726 | 727 | 2,700 | 727 |
| 2022-02-03 | 734 | 742 | 734 | 742 | 300 | 742 |
| 2022-02-02 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-02-01 | 729 | 731 | 729 | 731 | 400 | 731 |
| 2022-01-31 | 738 | 738 | 725 | 725 | 900 | 725 |
| 2022-01-28 | 731 | 735 | 727 | 729 | 1,200 | 729 |
| 2022-01-27 | 741 | 741 | 731 | 735 | 3,500 | 735 |
| 2022-01-26 | 749 | 749 | 736 | 736 | 400 | 736 |
| 2022-01-25 | 759 | 759 | 755 | 755 | 800 | 755 |
| 2022-01-24 | 751 | 751 | 735 | 749 | 1,200 | 749 |
| 2022-01-21 | 748 | 752 | 735 | 738 | 3,100 | 738 |
| 2022-01-20 | 751 | 751 | 749 | 749 | 600 | 749 |
| 2022-01-19 | 766 | 766 | 754 | 755 | 1,900 | 755 |
| 2022-01-18 | 766 | 767 | 766 | 767 | 400 | 767 |
| 2022-01-17 | 766 | 772 | 766 | 767 | 1,000 | 767 |
| 2022-01-14 | 765 | 765 | 763 | 765 | 600 | 765 |
| 2022-01-13 | 771 | 771 | 758 | 764 | 2,500 | 764 |
| 2022-01-12 | 758 | 760 | 753 | 756 | 1,100 | 756 |
| 2022-01-11 | 758 | 769 | 752 | 757 | 2,200 | 757 |
| 2022-01-07 | 752 | 770 | 752 | 756 | 4,000 | 756 |
| 2022-01-06 | 769 | 769 | 751 | 757 | 3,900 | 757 |
| 2022-01-05 | 774 | 774 | 769 | 769 | 500 | 769 |
| 2022-01-04 | 778 | 778 | 766 | 774 | 700 | 774 |
分割・併合履歴 ： なし
