4243 (株)ニックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	810	819	810	819	1,400	819
2023-12-28	802	820	797	820	1,600	820
2023-12-27	800	806	796	796	6,800	796
2023-12-26	808	810	808	808	800	808
2023-12-25	831	831	807	808	4,200	808
2023-12-22	820	826	816	816	1,800	816
2023-12-21	803	832	803	824	1,800	824
2023-12-20	808	821	806	811	2,400	811
2023-12-19	806	818	803	815	700	815
2023-12-18	808	814	808	810	3,000	810
2023-12-15	790	819	790	806	1,500	806
2023-12-14	808	808	790	790	4,900	790
2023-12-13	817	818	807	812	4,100	812
2023-12-12	816	816	816	816	800	816
2023-12-11	817	818	817	818	300	818
2023-12-08	822	827	811	812	4,300	812
2023-12-07	842	842	814	834	3,500	834
2023-12-06	828	857	826	837	8,200	837
2023-12-05	846	848	818	818	8,000	818
2023-12-04	870	967	827	837	163,100	837
2023-12-01	857	896	857	862	19,700	862
2023-11-30	854	858	848	848	1,200	848
2023-11-29	859	864	850	854	2,600	854
2023-11-28	847	855	846	846	2,500	846
2023-11-27	872	872	846	846	7,500	846
2023-11-24	836	850	836	842	2,500	842
2023-11-22	859	861	835	835	9,300	835
2023-11-21	823	900	810	870	27,700	870
2023-11-20	781	819	780	807	6,700	807
2023-11-17	782	783	776	783	400	783
2023-11-16	776	784	776	776	2,100	776
2023-11-15	776	785	776	777	2,000	777
2023-11-14	801	801	770	775	6,300	775
2023-11-13	819	819	799	801	6,100	801
2023-11-10	826	832	824	829	2,100	829
2023-11-09	827	827	826	827	300	827
2023-11-08	829	832	827	832	1,700	832
2023-11-07	838	838	831	835	500	835
2023-11-06	832	845	830	830	2,500	830
2023-11-02	829	830	829	830	300	830
2023-11-01	-	-	-	826	-	826
2023-10-31	827	827	826	826	400	826
2023-10-30	825	827	825	827	400	827
2023-10-27	842	842	827	827	400	827
2023-10-26	830	837	825	837	900	837
2023-10-25	823	824	823	824	500	824
2023-10-24	825	826	821	821	1,400	821
2023-10-23	836	842	825	825	2,500	825
2023-10-20	842	850	830	835	2,900	835
2023-10-19	832	840	830	840	800	840
2023-10-18	-	-	-	834	-	834
2023-10-17	833	848	833	834	1,300	834
2023-10-16	835	840	833	833	1,400	833
2023-10-13	837	840	831	839	1,400	839
2023-10-12	856	856	829	835	1,300	835
2023-10-11	846	875	846	856	1,600	856
2023-10-10	843	846	843	846	600	846
2023-10-06	836	843	836	843	600	843
2023-10-05	821	837	819	837	2,200	837
2023-10-04	840	851	813	817	12,900	817
2023-10-03	902	902	869	869	4,300	869
2023-10-02	885	897	875	897	7,400	897
2023-09-29	884	884	855	880	3,100	880
2023-09-28	882	890	860	884	3,800	884
2023-09-27	902	910	897	905	3,700	905
2023-09-26	900	907	900	903	2,300	903
2023-09-25	899	902	889	902	2,400	902
2023-09-22	888	899	884	899	1,300	899
2023-09-21	896	899	894	895	1,400	895
2023-09-20	900	903	895	895	1,900	895
2023-09-19	897	897	881	894	6,900	894
2023-09-15	898	910	897	897	1,400	897
2023-09-14	908	913	899	900	3,100	900
2023-09-13	898	915	890	906	12,100	906
2023-09-12	888	898	885	892	6,900	892
2023-09-11	886	889	876	887	5,300	887
2023-09-08	872	890	865	888	6,200	888
2023-09-07	874	876	865	869	6,500	869
2023-09-06	865	903	864	865	16,400	865
2023-09-05	856	858	843	852	4,900	852
2023-09-04	838	857	833	856	8,400	856
2023-09-01	828	840	828	840	2,700	840
2023-08-31	829	829	821	825	1,000	825
2023-08-30	816	832	816	829	3,200	829
2023-08-29	821	821	819	820	1,200	820
2023-08-28	831	831	820	820	2,900	820
2023-08-25	832	833	826	832	1,600	832
2023-08-24	830	835	826	835	3,300	835
2023-08-23	810	829	810	829	2,600	829
2023-08-22	814	814	807	810	2,800	810
2023-08-21	818	819	809	812	4,700	812
2023-08-18	837	837	816	816	3,700	816
2023-08-17	826	843	815	822	15,700	822
2023-08-16	850	850	826	837	7,100	837
2023-08-15	841	850	840	848	7,400	848
2023-08-14	857	857	835	837	20,600	837
2023-08-10	870	870	844	860	35,400	860
2023-08-09	831	888	815	864	198,700	864
2023-08-08	1,020	1,073	1,012	1,060	26,100	1,060
2023-08-07	991	1,004	991	1,004	2,200	1,004
2023-08-04	996	999	995	998	2,200	998
2023-08-03	997	1,008	995	999	2,400	999
2023-08-02	1,027	1,027	1,008	1,008	2,800	1,008
2023-08-01	1,017	1,025	1,011	1,024	2,800	1,024
2023-07-31	1,015	1,017	1,013	1,013	3,900	1,013
2023-07-28	1,000	1,006	999	1,006	1,500	1,006
2023-07-27	1,006	1,007	1,001	1,001	800	1,001
2023-07-26	1,003	1,008	992	1,004	1,600	1,004
2023-07-25	1,011	1,011	991	1,003	8,800	1,003
2023-07-24	1,025	1,025	1,011	1,011	2,700	1,011
2023-07-21	1,031	1,031	1,017	1,020	1,600	1,020
2023-07-20	1,028	1,030	1,023	1,023	1,000	1,023
2023-07-19	1,016	1,028	1,013	1,027	2,000	1,027
2023-07-18	1,011	1,016	1,000	1,016	2,000	1,016
2023-07-14	1,003	1,003	999	1,002	600	1,002
2023-07-13	999	1,005	998	998	1,900	998
2023-07-12	1,024	1,028	998	999	8,000	999
2023-07-11	1,002	1,002	997	997	1,500	997
2023-07-10	1,003	1,007	995	1,001	4,100	1,001
2023-07-07	1,000	1,015	989	1,001	3,500	1,001
2023-07-06	1,027	1,027	1,001	1,003	4,500	1,003
2023-07-05	1,030	1,030	1,024	1,027	3,400	1,027
2023-07-04	1,034	1,036	1,024	1,027	3,600	1,027
2023-07-03	1,022	1,048	1,022	1,035	4,700	1,035
2023-06-30	1,005	1,024	1,005	1,022	2,100	1,022
2023-06-29	1,018	1,029	1,002	1,004	3,000	1,004
2023-06-28	990	1,004	990	1,004	700	1,004
2023-06-27	1,006	1,006	986	990	3,500	990
2023-06-26	1,005	1,005	971	991	5,400	991
2023-06-23	1,041	1,041	982	1,005	20,100	1,005
2023-06-22	1,049	1,060	1,044	1,045	5,200	1,045
2023-06-21	1,073	1,074	1,038	1,047	15,500	1,047
2023-06-20	1,095	1,095	1,042	1,073	19,100	1,073
2023-06-19	1,050	1,128	1,050	1,078	57,800	1,078
2023-06-16	946	1,038	938	1,038	53,500	1,038
2023-06-15	905	938	905	938	2,100	938
2023-06-14	929	929	900	920	3,900	920
2023-06-13	925	940	918	931	3,500	931
2023-06-12	925	932	920	924	3,400	924
2023-06-09	905	925	905	925	3,500	925
2023-06-08	927	928	879	899	4,600	899
2023-06-07	958	958	916	942	2,400	942
2023-06-06	911	930	911	930	1,300	930
2023-06-05	940	949	900	921	19,900	921
2023-06-02	890	982	890	929	81,200	929
2023-06-01	864	900	864	875	7,700	875
2023-05-31	856	856	855	855	300	855
2023-05-30	865	865	855	858	1,200	858
2023-05-29	857	875	857	867	2,800	867
2023-05-26	832	851	832	850	1,700	850
2023-05-25	844	844	831	831	800	831
2023-05-24	828	841	828	841	1,600	841
2023-05-23	842	842	829	829	2,400	829
2023-05-22	844	844	828	829	2,000	829
2023-05-19	835	840	827	829	2,500	829
2023-05-18	825	834	823	834	2,800	834
2023-05-17	851	851	832	840	3,300	840
2023-05-16	851	853	804	846	15,000	846
2023-05-15	837	845	822	839	6,500	839
2023-05-12	840	846	832	832	800	832
2023-05-11	848	848	840	840	600	840
2023-05-10	846	860	846	848	4,000	848
2023-05-09	846	858	843	858	900	858
2023-05-08	843	858	843	858	3,200	858
2023-05-02	837	846	837	840	400	840
2023-05-01	840	842	840	842	900	842
2023-04-28	835	842	828	841	2,200	841
2023-04-27	821	835	821	835	200	835
2023-04-26	840	840	821	821	1,200	821
2023-04-25	830	850	830	840	10,000	840
2023-04-24	819	830	817	830	2,500	830
2023-04-21	816	816	808	808	1,800	808
2023-04-20	809	818	809	818	900	818
2023-04-19	816	816	808	809	1,900	809
2023-04-18	817	817	812	816	1,100	816
2023-04-17	819	825	817	820	4,600	820
2023-04-14	824	824	802	802	5,000	802
2023-04-13	818	819	818	818	500	818
2023-04-12	816	825	816	818	600	818
2023-04-11	811	843	811	822	6,000	822
2023-04-10	842	842	798	798	6,500	798
2023-04-07	849	849	823	846	5,200	846
2023-04-06	804	804	804	804	800	804
2023-04-05	820	821	799	800	5,200	800
2023-04-04	840	840	819	819	900	819
2023-04-03	849	849	834	837	1,000	837
2023-03-31	826	850	821	850	1,300	850
2023-03-30	825	826	825	826	300	826
2023-03-29	828	828	813	819	1,200	819
2023-03-28	822	828	810	828	1,500	828
2023-03-27	822	825	818	825	600	825
2023-03-24	817	817	801	816	3,900	816
2023-03-23	815	828	812	812	700	812
2023-03-22	829	829	812	812	1,000	812
2023-03-20	827	827	810	810	1,600	810
2023-03-17	815	824	810	824	3,700	824
2023-03-16	814	816	800	800	4,400	800
2023-03-15	800	828	800	815	2,300	815
2023-03-14	838	838	797	815	7,400	815
2023-03-13	844	850	818	849	3,100	849
2023-03-10	870	870	842	844	6,000	844
2023-03-09	871	873	847	873	5,200	873
2023-03-08	874	885	868	880	5,200	880
2023-03-07	868	881	868	874	6,300	874
2023-03-06	873	893	858	868	13,900	868
2023-03-03	862	885	843	863	9,200	863
2023-03-02	828	878	825	866	23,500	866
2023-03-01	812	819	803	819	2,400	819
2023-02-28	809	817	806	806	3,600	806
2023-02-27	800	834	797	802	11,700	802
2023-02-24	780	797	780	794	7,100	794
2023-02-22	779	779	773	778	1,400	778
2023-02-21	780	782	770	782	3,000	782
2023-02-20	778	783	778	782	900	782
2023-02-17	775	775	769	769	1,500	769
2023-02-16	767	770	767	768	1,400	768
2023-02-15	776	777	766	767	4,000	767
2023-02-14	787	790	769	778	4,900	778
2023-02-13	764	780	761	772	6,600	772
2023-02-10	786	786	760	769	12,200	769
2023-02-09	787	858	787	801	70,600	801
2023-02-08	746	755	746	748	1,600	748
2023-02-07	745	748	745	745	1,900	745
2023-02-06	751	751	745	745	1,300	745
2023-02-03	752	753	743	753	600	753
2023-02-02	746	754	740	752	2,800	752
2023-02-01	756	756	754	754	400	754
2023-01-31	756	756	743	756	4,600	756
2023-01-30	756	756	756	756	100	756
2023-01-27	759	759	743	745	4,600	745
2023-01-26	749	756	747	756	900	756
2023-01-25	759	763	749	763	2,400	763
2023-01-24	745	766	745	763	2,400	763
2023-01-23	758	770	755	755	900	755
2023-01-20	744	755	733	754	4,700	754
2023-01-19	753	764	743	751	7,100	751
2023-01-18	780	780	753	766	13,700	766
2023-01-17	902	917	766	778	201,900	778
2023-01-16	761	767	758	767	4,900	767
2023-01-13	754	760	751	760	2,500	760
2023-01-12	757	760	756	760	1,200	760
2023-01-11	761	761	761	761	900	761
2023-01-10	780	780	780	780	100	780
2023-01-06	780	780	780	780	100	780
2023-01-05	-	-	-	783	-	783
2023-01-04	-	-	-	783	-	783

分割・併合履歴：なし

4243 (株)ニックス の時系列データ [2023年度]

4243 (株)ニックスの時系列データ [2023年度]