3186 (株)ネクステージの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	443	461	441	450	41,500	75
2013-12-27	438	456	434	441	15,800	73.50
2013-12-26	416	443	416	431	6,200	71.83
2013-12-25	420	427	411	417	33,900	69.50
2013-12-24	435	444	415	419	37,600	69.83
2013-12-20	437	442	432	438	14,500	73
2013-12-19	440	448	436	437	15,300	72.83
2013-12-18	459	459	446	448	5,200	74.67
2013-12-17	438	460	437	460	9,100	76.67
2013-12-16	441	455	436	436	31,100	72.67
2013-12-13	436	449	433	443	12,900	73.83
2013-12-12	436	437	430	432	16,500	72
2013-12-11	448	450	431	436	29,500	72.67
2013-12-10	450	455	445	448	15,400	74.67
2013-12-09	461	461	447	450	37,800	75
2013-12-06	456	463	450	455	19,200	75.83
2013-12-05	457	464	455	455	6,900	75.83
2013-12-04	465	465	456	459	10,400	76.50
2013-12-03	480	480	450	465	24,800	77.50
2013-12-02	470	482	466	477	11,300	79.50
2013-11-29	481	482	465	470	8,500	78.33
2013-11-28	474	493	471	474	11,200	79
2013-11-27	492	499	485	485	12,400	80.83
2013-11-26	1,447	1,480	1,445	1,452	8,900	80.67
2013-11-25	1,479	1,480	1,440	1,446	15,800	80.33
2013-11-22	1,439	1,472	1,439	1,460	10,200	81.11
2013-11-21	1,482	1,485	1,452	1,452	8,800	80.67
2013-11-20	1,490	1,495	1,484	1,485	1,600	82.50
2013-11-19	1,469	1,490	1,442	1,490	4,400	82.78
2013-11-18	1,470	1,470	1,440	1,440	10,500	80
2013-11-15	1,470	1,480	1,461	1,470	6,200	81.67
2013-11-14	1,480	1,489	1,468	1,472	4,000	81.78
2013-11-13	1,460	1,489	1,457	1,489	3,800	82.72
2013-11-12	1,482	1,493	1,471	1,489	6,100	82.72
2013-11-11	1,472	1,481	1,457	1,467	4,300	81.50
2013-11-08	1,435	1,470	1,427	1,457	4,000	80.94
2013-11-07	1,435	1,440	1,427	1,439	2,700	79.94
2013-11-06	1,450	1,459	1,425	1,435	20,900	79.72
2013-11-05	1,450	1,450	1,422	1,422	1,300	79
2013-11-01	1,441	1,450	1,411	1,450	4,000	80.56
2013-10-31	1,460	1,466	1,441	1,441	3,000	80.06
2013-10-30	1,460	1,470	1,450	1,459	3,600	81.06
2013-10-29	1,477	1,480	1,460	1,465	3,400	81.39
2013-10-28	1,480	1,484	1,470	1,479	7,200	82.17
2013-10-25	1,500	1,500	1,476	1,476	5,100	82
2013-10-24	1,490	1,492	1,480	1,480	2,000	82.22
2013-10-23	1,500	1,500	1,486	1,486	4,400	82.56
2013-10-22	1,500	1,500	1,485	1,488	9,500	82.67
2013-10-21	1,485	1,509	1,485	1,504	5,000	83.56
2013-10-18	1,490	1,499	1,484	1,498	6,400	83.22
2013-10-17	1,500	1,500	1,491	1,491	3,400	82.83
2013-10-16	1,489	1,505	1,489	1,499	2,100	83.28
2013-10-15	1,529	1,529	1,486	1,495	2,400	83.06
2013-10-11	1,503	1,520	1,421	1,500	22,700	83.33
2013-10-10	1,530	1,550	1,530	1,550	3,600	86.11
2013-10-09	1,549	1,550	1,500	1,550	5,800	86.11
2013-10-08	1,528	1,558	1,528	1,549	8,100	86.06
2013-10-07	1,598	1,608	1,538	1,570	7,300	87.22
2013-10-04	1,540	1,600	1,536	1,599	5,000	88.83
2013-10-03	1,539	1,540	1,538	1,540	2,000	85.56
2013-10-02	1,531	1,559	1,531	1,539	1,900	85.50
2013-10-01	1,560	1,570	1,538	1,540	8,800	85.56
2013-09-30	1,540	1,556	1,539	1,543	9,100	85.72
2013-09-27	1,500	1,520	1,496	1,520	1,600	84.44
2013-09-26	1,513	1,513	1,480	1,491	8,700	82.83
2013-09-25	1,543	1,543	1,501	1,501	3,200	83.39
2013-09-24	1,520	1,533	1,500	1,509	5,100	83.83
2013-09-20	1,520	1,560	1,512	1,530	2,800	85
2013-09-19	1,504	1,510	1,500	1,504	2,600	83.56
2013-09-18	1,489	1,499	1,488	1,499	1,900	83.28
2013-09-17	1,472	1,498	1,470	1,485	1,000	82.50
2013-09-13	1,482	1,490	1,482	1,489	1,400	82.72
2013-09-12	1,478	1,510	1,470	1,510	3,600	83.89
2013-09-11	1,499	1,511	1,478	1,490	6,600	82.78
2013-09-10	1,473	1,511	1,473	1,511	4,400	83.94
2013-09-09	1,509	1,513	1,430	1,513	12,100	84.06
2013-09-06	1,483	1,515	1,480	1,509	9,100	83.83
2013-09-05	1,515	1,515	1,485	1,485	3,700	82.50
2013-09-04	1,509	1,513	1,475	1,510	7,400	83.89
2013-09-03	1,480	1,514	1,465	1,513	7,500	84.06
2013-09-02	1,450	1,490	1,427	1,450	5,200	80.56
2013-08-30	1,440	1,480	1,384	1,480	5,700	82.22
2013-08-29	1,400	1,450	1,382	1,431	10,000	79.50
2013-08-28	1,437	1,450	1,380	1,420	13,400	78.89
2013-08-27	1,504	1,504	1,467	1,467	18,600	81.50
2013-08-26	1,550	1,555	1,510	1,520	8,700	84.44
2013-08-23	1,641	1,641	1,580	1,586	6,400	88.11
2013-08-22	1,630	1,635	1,581	1,601	6,500	88.94
2013-08-21	1,661	1,661	1,626	1,642	7,500	91.22
2013-08-20	1,667	1,680	1,661	1,673	4,700	92.94
2013-08-19	1,711	1,711	1,675	1,680	3,500	93.33
2013-08-16	1,700	1,728	1,692	1,705	9,800	94.72
2013-08-15	1,687	1,692	1,663	1,692	2,800	94
2013-08-14	1,675	1,695	1,660	1,688	14,300	93.78
2013-08-13	1,673	1,705	1,673	1,680	7,200	93.33
2013-08-12	1,699	1,700	1,670	1,670	7,600	92.78
2013-08-09	1,758	1,758	1,698	1,699	13,700	94.39
2013-08-08	1,778	1,778	1,741	1,743	5,100	96.83
2013-08-07	1,750	1,780	1,738	1,774	8,800	98.56
2013-08-06	1,730	1,797	1,700	1,785	21,500	99.17
2013-08-05	1,777	1,790	1,730	1,751	19,900	97.28
2013-08-02	1,812	1,817	1,770	1,790	31,100	99.44
2013-08-01	1,800	1,810	1,710	1,777	60,000	98.72
2013-07-31	1,881	1,898	1,740	1,837	195,600	102.06
2013-07-30	2,011	2,209	1,930	2,011	1,508,802	111.72

分割・併合履歴： [2017-11-28]1株→3株 [2017-03-29]1株→2株 [2013-11-27]1株→3株

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

3186 (株)ネクステージ の時系列データ [2013年度]

3186 (株)ネクステージの時系列データ [2013年度]