3992 (株)ニーズウェル の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 745 | 755 | 743 | 745 | 20,200 | 372.50 |
2019-12-27 | 751 | 759 | 744 | 755 | 34,000 | 377.50 |
2019-12-26 | 728 | 745 | 727 | 745 | 24,100 | 372.50 |
2019-12-25 | 752 | 756 | 728 | 728 | 54,500 | 364 |
2019-12-24 | 756 | 756 | 743 | 745 | 44,700 | 372.50 |
2019-12-23 | 764 | 764 | 745 | 754 | 60,300 | 377 |
2019-12-20 | 767 | 778 | 760 | 764 | 61,800 | 382 |
2019-12-19 | 758 | 765 | 745 | 763 | 75,600 | 381.50 |
2019-12-18 | 755 | 761 | 740 | 760 | 60,900 | 380 |
2019-12-17 | 733 | 756 | 724 | 749 | 130,500 | 374.50 |
2019-12-16 | 739 | 749 | 719 | 727 | 57,800 | 363.50 |
2019-12-13 | 737 | 738 | 704 | 716 | 61,600 | 358 |
2019-12-12 | 730 | 730 | 711 | 727 | 49,800 | 363.50 |
2019-12-11 | 706 | 724 | 706 | 721 | 62,500 | 360.50 |
2019-12-10 | 684 | 705 | 682 | 703 | 61,900 | 351.50 |
2019-12-09 | 685 | 685 | 680 | 683 | 17,300 | 341.50 |
2019-12-06 | 685 | 687 | 680 | 683 | 26,200 | 341.50 |
2019-12-05 | 687 | 690 | 680 | 685 | 38,500 | 342.50 |
2019-12-04 | 689 | 691 | 685 | 688 | 19,000 | 344 |
2019-12-03 | 691 | 694 | 684 | 689 | 14,900 | 344.50 |
2019-12-02 | 698 | 703 | 686 | 693 | 20,400 | 346.50 |
2019-11-29 | 695 | 696 | 691 | 693 | 6,900 | 346.50 |
2019-11-28 | 695 | 697 | 691 | 691 | 18,800 | 345.50 |
2019-11-27 | 696 | 702 | 696 | 699 | 12,300 | 349.50 |
2019-11-26 | 703 | 710 | 694 | 695 | 32,900 | 347.50 |
2019-11-25 | 705 | 705 | 699 | 701 | 26,200 | 350.50 |
2019-11-22 | 694 | 698 | 687 | 698 | 17,600 | 349 |
2019-11-21 | 695 | 695 | 679 | 691 | 22,300 | 345.50 |
2019-11-20 | 689 | 694 | 676 | 693 | 31,500 | 346.50 |
2019-11-19 | 690 | 695 | 684 | 684 | 19,400 | 342 |
2019-11-18 | 700 | 701 | 686 | 691 | 38,100 | 345.50 |
2019-11-15 | 700 | 702 | 691 | 694 | 31,500 | 347 |
2019-11-14 | 715 | 728 | 698 | 699 | 78,800 | 349.50 |
2019-11-13 | 692 | 707 | 692 | 702 | 38,700 | 351 |
2019-11-12 | 693 | 699 | 692 | 699 | 9,500 | 349.50 |
2019-11-11 | 692 | 700 | 692 | 693 | 11,400 | 346.50 |
2019-11-08 | 704 | 704 | 687 | 696 | 21,700 | 348 |
2019-11-07 | 696 | 702 | 692 | 697 | 9,900 | 348.50 |
2019-11-06 | 700 | 703 | 694 | 695 | 14,400 | 347.50 |
2019-11-05 | 699 | 704 | 698 | 702 | 14,100 | 351 |
2019-11-01 | 704 | 704 | 692 | 697 | 12,700 | 348.50 |
2019-10-31 | 709 | 709 | 700 | 704 | 6,200 | 352 |
2019-10-30 | 704 | 710 | 692 | 710 | 27,200 | 355 |
2019-10-29 | 703 | 709 | 698 | 703 | 15,900 | 351.50 |
2019-10-28 | 711 | 711 | 700 | 701 | 12,700 | 350.50 |
2019-10-25 | 718 | 718 | 697 | 702 | 29,300 | 351 |
2019-10-24 | 715 | 715 | 703 | 712 | 11,100 | 356 |
2019-10-23 | 700 | 714 | 693 | 713 | 20,100 | 356.50 |
2019-10-21 | 715 | 715 | 695 | 699 | 19,000 | 349.50 |
2019-10-18 | 701 | 711 | 694 | 708 | 65,200 | 354 |
2019-10-17 | 682 | 683 | 672 | 675 | 26,600 | 337.50 |
2019-10-16 | 695 | 697 | 682 | 685 | 18,200 | 342.50 |
2019-10-15 | 693 | 698 | 688 | 691 | 16,900 | 345.50 |
2019-10-11 | 692 | 698 | 683 | 688 | 32,400 | 344 |
2019-10-10 | 707 | 707 | 686 | 688 | 28,600 | 344 |
2019-10-09 | 710 | 710 | 701 | 706 | 14,600 | 353 |
2019-10-08 | 706 | 715 | 704 | 710 | 32,200 | 355 |
2019-10-07 | 713 | 717 | 703 | 703 | 10,800 | 351.50 |
2019-10-04 | 705 | 711 | 701 | 711 | 7,200 | 355.50 |
2019-10-03 | 708 | 711 | 692 | 700 | 50,400 | 350 |
2019-10-02 | 733 | 733 | 713 | 716 | 19,600 | 358 |
2019-10-01 | 715 | 731 | 709 | 731 | 19,600 | 365.50 |
2019-09-30 | 717 | 719 | 703 | 704 | 35,000 | 352 |
2019-09-27 | 748 | 748 | 714 | 720 | 50,300 | 360 |
2019-09-26 | 760 | 760 | 747 | 748 | 40,700 | 374 |
2019-09-25 | 764 | 764 | 739 | 755 | 46,600 | 377.50 |
2019-09-24 | 750 | 764 | 749 | 759 | 52,700 | 379.50 |
2019-09-20 | 750 | 765 | 748 | 750 | 52,200 | 375 |
2019-09-19 | 759 | 769 | 740 | 746 | 71,200 | 373 |
2019-09-18 | 767 | 789 | 755 | 766 | 106,700 | 383 |
2019-09-17 | 762 | 776 | 748 | 757 | 203,500 | 378.50 |
2019-09-13 | 693 | 739 | 692 | 734 | 111,400 | 367 |
2019-09-12 | 700 | 700 | 687 | 687 | 41,100 | 343.50 |
2019-09-11 | 707 | 709 | 696 | 700 | 58,900 | 350 |
2019-09-10 | 709 | 730 | 705 | 707 | 52,500 | 353.50 |
2019-09-09 | 714 | 718 | 702 | 703 | 22,000 | 351.50 |
2019-09-06 | 710 | 723 | 707 | 715 | 56,600 | 357.50 |
2019-09-05 | 700 | 714 | 700 | 705 | 37,100 | 352.50 |
2019-09-04 | 694 | 696 | 680 | 696 | 37,600 | 348 |
2019-09-03 | 685 | 699 | 685 | 696 | 14,100 | 348 |
2019-09-02 | 699 | 699 | 675 | 685 | 41,800 | 342.50 |
2019-08-30 | 690 | 702 | 682 | 699 | 30,800 | 349.50 |
2019-08-29 | 698 | 701 | 681 | 690 | 41,100 | 345 |
2019-08-28 | 708 | 708 | 691 | 699 | 40,700 | 349.50 |
2019-08-27 | 702 | 709 | 694 | 708 | 23,400 | 354 |
2019-08-26 | 693 | 702 | 684 | 695 | 32,400 | 347.50 |
2019-08-23 | 710 | 711 | 701 | 706 | 21,600 | 353 |
2019-08-22 | 730 | 730 | 712 | 714 | 27,200 | 357 |
2019-08-21 | 730 | 737 | 728 | 729 | 18,800 | 364.50 |
2019-08-20 | 727 | 740 | 726 | 735 | 32,100 | 367.50 |
2019-08-19 | 697 | 735 | 695 | 727 | 57,100 | 363.50 |
2019-08-16 | 699 | 700 | 686 | 697 | 27,000 | 348.50 |
2019-08-15 | 674 | 694 | 671 | 689 | 94,300 | 344.50 |
2019-08-14 | 712 | 733 | 703 | 703 | 132,600 | 351.50 |
2019-08-13 | 755 | 756 | 735 | 749 | 43,100 | 374.50 |
2019-08-09 | 740 | 766 | 738 | 754 | 45,900 | 377 |
2019-08-08 | 740 | 740 | 717 | 731 | 30,400 | 365.50 |
2019-08-07 | 743 | 744 | 723 | 725 | 28,900 | 362.50 |
2019-08-06 | 699 | 750 | 691 | 736 | 84,400 | 368 |
2019-08-05 | 751 | 756 | 713 | 731 | 107,400 | 365.50 |
2019-08-02 | 746 | 764 | 745 | 754 | 66,600 | 377 |
2019-08-01 | 764 | 777 | 757 | 758 | 66,700 | 379 |
2019-07-31 | 780 | 790 | 772 | 779 | 92,200 | 389.50 |
2019-07-30 | 800 | 817 | 786 | 795 | 274,700 | 397.50 |
2019-07-29 | 805 | 827 | 801 | 810 | 78,600 | 405 |
2019-07-26 | 792 | 814 | 782 | 810 | 118,000 | 405 |
2019-07-25 | 760 | 803 | 758 | 800 | 100,700 | 400 |
2019-07-24 | 762 | 774 | 757 | 757 | 38,300 | 378.50 |
2019-07-23 | 757 | 774 | 756 | 769 | 63,100 | 384.50 |
2019-07-22 | 745 | 775 | 735 | 753 | 97,500 | 376.50 |
2019-07-19 | 742 | 766 | 741 | 741 | 84,000 | 370.50 |
2019-07-18 | 778 | 779 | 740 | 747 | 166,600 | 373.50 |
2019-07-17 | 796 | 796 | 773 | 784 | 58,100 | 392 |
2019-07-16 | 805 | 806 | 783 | 801 | 81,600 | 400.50 |
2019-07-12 | 818 | 824 | 795 | 812 | 108,600 | 406 |
2019-07-11 | 807 | 821 | 801 | 809 | 59,800 | 404.50 |
2019-07-10 | 812 | 821 | 798 | 807 | 72,100 | 403.50 |
2019-07-09 | 818 | 827 | 798 | 819 | 68,600 | 409.50 |
2019-07-08 | 793 | 820 | 786 | 820 | 133,000 | 410 |
2019-07-05 | 768 | 798 | 767 | 797 | 88,700 | 398.50 |
2019-07-04 | 784 | 794 | 765 | 767 | 103,700 | 383.50 |
2019-07-03 | 808 | 808 | 789 | 796 | 66,600 | 398 |
2019-07-02 | 817 | 817 | 789 | 797 | 69,800 | 398.50 |
2019-07-01 | 819 | 822 | 801 | 815 | 102,100 | 407.50 |
2019-06-28 | 774 | 800 | 760 | 791 | 116,600 | 395.50 |
2019-06-27 | 784 | 791 | 770 | 775 | 72,200 | 387.50 |
2019-06-26 | 811 | 811 | 772 | 779 | 176,600 | 389.50 |
2019-06-25 | 815 | 831 | 794 | 808 | 228,200 | 404 |
2019-06-24 | 843 | 847 | 792 | 794 | 275,100 | 397 |
2019-06-21 | 814 | 848 | 802 | 837 | 357,600 | 418.50 |
2019-06-20 | 780 | 819 | 760 | 791 | 320,100 | 395.50 |
2019-06-19 | 782 | 807 | 755 | 790 | 505,500 | 395 |
2019-06-18 | 777 | 778 | 730 | 740 | 159,800 | 370 |
2019-06-17 | 753 | 776 | 742 | 775 | 174,100 | 387.50 |
2019-06-14 | 761 | 809 | 737 | 748 | 410,700 | 374 |
2019-06-13 | 755 | 771 | 737 | 766 | 117,300 | 383 |
2019-06-12 | 770 | 776 | 732 | 755 | 324,600 | 377.50 |
2019-06-11 | 755 | 775 | 730 | 770 | 519,000 | 385 |
2019-06-10 | 714 | 725 | 695 | 713 | 179,900 | 356.50 |
2019-06-07 | 676 | 702 | 670 | 702 | 330,500 | 351 |
2019-06-06 | 667 | 682 | 645 | 646 | 166,100 | 323 |
2019-06-05 | 665 | 669 | 640 | 664 | 236,600 | 332 |
2019-06-04 | 606 | 666 | 602 | 659 | 432,200 | 329.50 |
2019-06-03 | 571 | 622 | 561 | 591 | 319,900 | 295.50 |
2019-05-31 | 567 | 638 | 565 | 580 | 1,505,300 | 290 |
2019-05-30 | 577 | 582 | 547 | 558 | 199,000 | 279 |
2019-05-29 | 581 | 603 | 578 | 583 | 77,900 | 291.50 |
2019-05-28 | 593 | 593 | 585 | 590 | 27,600 | 295 |
2019-05-27 | 592 | 603 | 581 | 594 | 36,100 | 297 |
2019-05-24 | 575 | 586 | 575 | 586 | 19,000 | 293 |
2019-05-23 | 590 | 590 | 577 | 577 | 27,200 | 288.50 |
2019-05-22 | 592 | 599 | 587 | 590 | 24,200 | 295 |
2019-05-21 | 613 | 613 | 592 | 592 | 37,000 | 296 |
2019-05-20 | 609 | 624 | 608 | 613 | 21,600 | 306.50 |
2019-05-17 | 585 | 615 | 585 | 605 | 40,600 | 302.50 |
2019-05-16 | 585 | 592 | 578 | 578 | 28,000 | 289 |
2019-05-15 | 584 | 599 | 572 | 581 | 93,800 | 290.50 |
2019-05-14 | 597 | 634 | 588 | 634 | 49,200 | 317 |
2019-05-13 | 672 | 672 | 648 | 657 | 26,800 | 328.50 |
2019-05-10 | 666 | 688 | 646 | 668 | 47,600 | 334 |
2019-05-09 | 689 | 690 | 656 | 666 | 36,500 | 333 |
2019-05-08 | 657 | 687 | 644 | 687 | 30,000 | 343.50 |
2019-05-07 | 645 | 669 | 642 | 660 | 52,200 | 330 |
2019-04-26 | 639 | 641 | 622 | 641 | 11,600 | 320.50 |
2019-04-25 | 630 | 639 | 617 | 639 | 18,800 | 319.50 |
2019-04-24 | 606 | 628 | 601 | 624 | 27,300 | 312 |
2019-04-23 | 625 | 625 | 604 | 609 | 26,200 | 304.50 |
2019-04-22 | 623 | 631 | 620 | 623 | 13,200 | 311.50 |
2019-04-19 | 628 | 649 | 619 | 620 | 23,000 | 310 |
2019-04-18 | 630 | 656 | 620 | 620 | 33,000 | 310 |
2019-04-17 | 651 | 660 | 624 | 635 | 25,800 | 317.50 |
2019-04-16 | 620 | 663 | 620 | 653 | 38,600 | 326.50 |
2019-04-15 | 634 | 635 | 607 | 619 | 23,200 | 309.50 |
2019-04-12 | 603 | 633 | 592 | 624 | 39,400 | 312 |
2019-04-11 | 618 | 619 | 602 | 608 | 22,100 | 304 |
2019-04-10 | 608 | 618 | 606 | 613 | 15,300 | 306.50 |
2019-04-09 | 632 | 632 | 600 | 618 | 62,800 | 309 |
2019-04-08 | 664 | 680 | 625 | 631 | 54,500 | 315.50 |
2019-04-05 | 663 | 675 | 650 | 662 | 41,600 | 331 |
2019-04-04 | 623 | 672 | 623 | 657 | 66,900 | 328.50 |
2019-04-03 | 607 | 632 | 606 | 622 | 22,100 | 311 |
2019-04-02 | 647 | 655 | 607 | 609 | 43,600 | 304.50 |
2019-04-01 | 683 | 683 | 631 | 647 | 44,800 | 323.50 |
2019-03-29 | 677 | 685 | 650 | 654 | 46,200 | 327 |
2019-03-28 | 683 | 688 | 650 | 672 | 66,600 | 336 |
2019-03-27 | 638 | 689 | 637 | 673 | 124,100 | 336.50 |
2019-03-26 | 656 | 729 | 638 | 648 | 449,500 | 324 |
2019-03-25 | 591 | 666 | 587 | 666 | 349,100 | 333 |
2019-03-22 | 530 | 590 | 530 | 566 | 100,200 | 283 |
2019-03-20 | 533 | 533 | 510 | 526 | 36,700 | 263 |
2019-03-19 | 535 | 540 | 516 | 533 | 33,800 | 266.50 |
2019-03-18 | 523 | 534 | 515 | 529 | 81,100 | 264.50 |
2019-03-15 | 490 | 510 | 484 | 495 | 35,000 | 247.50 |
2019-03-14 | 482 | 485 | 478 | 485 | 5,000 | 242.50 |
2019-03-13 | 478 | 479 | 473 | 475 | 3,500 | 237.50 |
2019-03-12 | 480 | 487 | 473 | 476 | 15,700 | 238 |
2019-03-11 | 488 | 495 | 475 | 477 | 18,700 | 238.50 |
2019-03-08 | 491 | 494 | 486 | 488 | 9,900 | 244 |
2019-03-07 | 507 | 507 | 496 | 499 | 7,200 | 249.50 |
2019-03-06 | 502 | 506 | 500 | 506 | 5,100 | 253 |
2019-03-05 | 501 | 505 | 497 | 498 | 17,300 | 249 |
2019-03-04 | 509 | 510 | 500 | 504 | 9,600 | 252 |
2019-03-01 | 512 | 512 | 502 | 504 | 6,400 | 252 |
2019-02-28 | 512 | 517 | 509 | 509 | 11,400 | 254.50 |
2019-02-27 | 519 | 519 | 513 | 514 | 6,100 | 257 |
2019-02-26 | 518 | 520 | 515 | 519 | 2,200 | 259.50 |
2019-02-25 | 523 | 523 | 513 | 515 | 12,600 | 257.50 |
2019-02-22 | 517 | 522 | 512 | 520 | 8,900 | 260 |
2019-02-21 | 524 | 525 | 513 | 514 | 8,200 | 257 |
2019-02-20 | 510 | 528 | 510 | 514 | 10,600 | 257 |
2019-02-19 | 514 | 517 | 506 | 510 | 12,000 | 255 |
2019-02-18 | 516 | 520 | 507 | 514 | 18,200 | 257 |
2019-02-15 | 522 | 522 | 505 | 515 | 10,600 | 257.50 |
2019-02-14 | 533 | 538 | 502 | 525 | 41,200 | 262.50 |
2019-02-13 | 561 | 575 | 561 | 563 | 22,100 | 281.50 |
2019-02-12 | 546 | 566 | 544 | 558 | 7,700 | 279 |
2019-02-08 | 545 | 555 | 544 | 544 | 1,800 | 272 |
2019-02-07 | 560 | 560 | 546 | 551 | 5,900 | 275.50 |
2019-02-06 | 564 | 564 | 551 | 560 | 6,200 | 280 |
2019-02-05 | 556 | 570 | 551 | 561 | 7,400 | 280.50 |
2019-02-04 | 546 | 555 | 538 | 552 | 12,200 | 276 |
2019-02-01 | 551 | 559 | 542 | 546 | 6,600 | 273 |
2019-01-31 | 549 | 580 | 545 | 558 | 4,500 | 279 |
2019-01-30 | 572 | 573 | 544 | 549 | 13,700 | 274.50 |
2019-01-29 | 591 | 597 | 564 | 567 | 7,300 | 283.50 |
2019-01-28 | 593 | 613 | 575 | 589 | 15,000 | 294.50 |
2019-01-25 | 582 | 584 | 562 | 584 | 9,700 | 292 |
2019-01-24 | 543 | 556 | 540 | 552 | 3,400 | 276 |
2019-01-23 | 540 | 549 | 539 | 543 | 2,500 | 271.50 |
2019-01-22 | 573 | 579 | 547 | 547 | 9,200 | 273.50 |
2019-01-21 | 564 | 588 | 556 | 573 | 17,500 | 286.50 |
2019-01-18 | 566 | 572 | 556 | 556 | 17,000 | 278 |
2019-01-17 | 529 | 576 | 529 | 559 | 25,400 | 279.50 |
2019-01-16 | 522 | 530 | 522 | 527 | 6,700 | 263.50 |
2019-01-15 | 503 | 520 | 503 | 519 | 10,600 | 259.50 |
2019-01-11 | 501 | 503 | 493 | 494 | 5,700 | 247 |
2019-01-10 | 490 | 495 | 480 | 485 | 9,300 | 242.50 |
2019-01-09 | 516 | 517 | 490 | 496 | 7,800 | 248 |
2019-01-08 | 497 | 520 | 496 | 506 | 7,900 | 253 |
2019-01-07 | 490 | 491 | 483 | 491 | 10,400 | 245.50 |
2019-01-04 | 482 | 482 | 455 | 474 | 13,300 | 237 |
分割・併合履歴 : [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2株