3186 (株)ネクステージの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	815	831	800	810	53,100	135
2015-12-29	790	827	752	823	86,300	137.17
2015-12-28	774	792	770	791	18,600	131.83
2015-12-25	782	782	765	774	40,100	129
2015-12-24	799	814	771	773	36,300	128.83
2015-12-22	793	807	793	799	76,300	133.17
2015-12-21	817	832	792	798	40,400	133
2015-12-18	815	840	812	817	42,600	136.17
2015-12-17	814	820	810	815	22,700	135.83
2015-12-16	800	820	800	808	45,900	134.67
2015-12-15	825	839	787	796	98,600	132.67
2015-12-14	825	830	810	818	69,900	136.33
2015-12-11	859	875	852	855	23,500	142.50
2015-12-10	868	875	852	866	38,400	144.33
2015-12-09	895	900	868	875	56,500	145.83
2015-12-08	908	915	894	897	30,400	149.50
2015-12-07	905	927	893	907	88,800	151.17
2015-12-04	880	892	866	881	65,800	146.83
2015-12-03	880	909	879	898	46,400	149.67
2015-12-02	886	886	867	881	23,700	146.83
2015-12-01	865	880	859	880	32,000	146.67
2015-11-30	865	880	851	857	30,500	142.83
2015-11-27	860	892	860	869	53,100	144.83
2015-11-26	853	867	846	856	28,700	142.67
2015-11-25	874	874	842	857	126,600	142.83
2015-11-24	857	876	854	865	28,400	144.17
2015-11-20	850	865	850	854	28,000	142.33
2015-11-19	850	855	844	848	17,200	141.33
2015-11-18	886	896	830	847	54,000	141.17
2015-11-17	895	920	860	871	63,900	145.17
2015-11-16	852	915	852	883	80,800	147.17
2015-11-13	853	857	842	857	19,300	142.83
2015-11-12	830	854	830	853	54,900	142.17
2015-11-11	814	835	811	830	30,800	138.33
2015-11-10	832	838	814	815	25,600	135.83
2015-11-09	834	838	825	834	25,200	139
2015-11-06	812	834	812	827	19,700	137.83
2015-11-05	828	828	807	815	29,700	135.83
2015-11-04	845	854	816	816	31,800	136
2015-11-02	832	845	818	841	33,100	140.17
2015-10-30	834	835	812	827	24,700	137.83
2015-10-29	810	849	810	845	37,400	140.83
2015-10-28	806	815	806	810	17,400	135
2015-10-27	815	818	809	810	17,700	135
2015-10-26	815	825	815	819	16,500	136.50
2015-10-23	821	821	808	816	20,100	136
2015-10-22	811	816	802	807	18,100	134.50
2015-10-21	801	812	800	809	28,100	134.83
2015-10-20	817	824	802	804	39,300	134
2015-10-19	829	831	810	813	21,300	135.50
2015-10-16	833	837	824	829	24,800	138.17
2015-10-15	834	843	826	833	25,400	138.83
2015-10-14	845	847	822	822	40,900	137
2015-10-13	825	850	798	840	147,700	140
2015-10-09	835	884	808	840	217,500	140
2015-10-08	854	872	820	823	82,400	137.17
2015-10-07	830	846	817	846	28,900	141
2015-10-06	837	843	818	833	50,200	138.83
2015-10-05	830	846	817	827	53,200	137.83
2015-10-02	812	812	797	806	25,600	134.33
2015-10-01	814	820	810	813	17,900	135.50
2015-09-30	813	815	797	810	10,800	135
2015-09-29	820	820	793	800	28,000	133.33
2015-09-28	808	835	802	826	17,100	137.67
2015-09-25	825	825	803	817	12,800	136.17
2015-09-24	821	825	800	811	17,800	135.17
2015-09-18	830	846	816	830	12,100	138.33
2015-09-17	819	842	815	833	22,500	138.83
2015-09-16	831	831	796	823	38,500	137.17
2015-09-15	824	839	811	816	13,000	136
2015-09-14	843	859	818	821	27,400	136.83
2015-09-11	809	846	809	831	34,500	138.50
2015-09-10	822	822	798	818	35,400	136.33
2015-09-09	820	837	799	835	57,100	139.17
2015-09-08	800	823	777	783	59,200	130.50
2015-09-07	788	826	777	789	51,900	131.50
2015-09-04	833	833	794	802	56,600	133.67
2015-09-03	845	860	825	831	30,700	138.50
2015-09-02	794	851	794	831	69,700	138.50
2015-09-01	894	894	816	829	100,100	138.17
2015-08-31	899	899	865	894	68,500	149
2015-08-28	906	910	875	896	61,300	149.33
2015-08-27	880	891	871	881	67,200	146.83
2015-08-26	838	879	823	853	103,700	142.17
2015-08-25	756	906	750	823	242,500	137.17
2015-08-24	866	889	780	812	264,500	135.33
2015-08-21	938	954	899	911	239,600	151.83
2015-08-20	978	1,006	976	983	23,700	163.83
2015-08-19	1,037	1,040	985	993	50,200	165.50
2015-08-18	1,038	1,045	1,011	1,033	34,100	172.17
2015-08-17	992	1,023	991	1,022	30,700	170.33
2015-08-14	1,017	1,025	989	992	46,600	165.33
2015-08-13	959	1,023	958	1,021	60,300	170.17
2015-08-12	979	989	946	960	75,600	160
2015-08-11	1,013	1,015	972	989	60,200	164.83
2015-08-10	992	1,006	988	1,004	45,800	167.33
2015-08-07	1,000	1,006	975	1,003	51,400	167.17
2015-08-06	1,036	1,036	998	1,004	69,100	167.33
2015-08-05	1,050	1,061	1,020	1,042	52,000	173.67
2015-08-04	1,040	1,070	1,034	1,050	55,600	175
2015-08-03	1,015	1,050	1,014	1,039	79,200	173.17
2015-07-31	1,120	1,120	1,046	1,056	94,700	176
2015-07-30	1,090	1,127	1,059	1,126	155,800	187.67
2015-07-29	1,057	1,121	1,045	1,119	147,400	186.50
2015-07-28	1,005	1,065	991	1,057	115,800	176.17
2015-07-27	1,044	1,059	1,008	1,031	117,300	171.83
2015-07-24	1,059	1,080	1,025	1,038	224,300	173
2015-07-23	1,179	1,280	1,055	1,075	586,400	179.17
2015-07-22	1,200	1,300	1,153	1,226	234,400	204.33
2015-07-21	1,166	1,229	1,121	1,218	265,400	203
2015-07-17	1,030	1,277	1,013	1,188	402,000	198
2015-07-16	952	1,028	951	1,021	199,400	170.17
2015-07-15	950	957	939	952	73,000	158.67
2015-07-14	958	958	926	948	90,600	158
2015-07-13	913	968	913	938	215,200	156.33
2015-07-10	850	930	828	898	245,500	149.67
2015-07-09	821	855	727	843	88,400	140.50
2015-07-08	929	929	845	864	115,400	144
2015-07-07	920	940	914	924	76,400	154
2015-07-06	888	926	877	896	66,800	149.33
2015-07-03	902	918	891	900	59,300	150
2015-07-02	880	895	874	887	39,400	147.83
2015-07-01	867	882	862	871	45,800	145.17
2015-06-30	835	865	835	861	55,900	143.50
2015-06-29	828	842	823	833	33,900	138.83
2015-06-26	863	863	835	852	26,300	142
2015-06-25	849	870	841	863	59,800	143.83
2015-06-24	842	842	831	833	23,300	138.83
2015-06-23	820	851	819	847	24,900	141.17
2015-06-22	815	822	814	816	10,000	136
2015-06-19	826	830	813	813	15,900	135.50
2015-06-18	832	834	807	811	31,000	135.17
2015-06-17	859	859	822	830	36,400	138.33
2015-06-16	860	864	848	859	33,300	143.17
2015-06-15	836	858	836	844	30,600	140.67
2015-06-12	857	857	834	834	27,000	139
2015-06-11	803	845	782	836	63,600	139.33
2015-06-10	824	829	800	804	50,900	134
2015-06-09	830	835	824	828	16,000	138
2015-06-08	827	843	827	835	22,000	139.17
2015-06-05	840	843	810	830	50,500	138.33
2015-06-04	849	859	841	844	15,400	140.67
2015-06-03	862	866	839	847	52,700	141.17
2015-06-02	864	870	857	862	18,200	143.67
2015-06-01	870	882	849	857	59,200	142.83
2015-05-29	891	895	875	878	31,800	146.33
2015-05-28	880	910	880	902	44,200	150.33
2015-05-27	883	897	860	892	50,600	148.67
2015-05-26	905	905	877	883	35,400	147.17
2015-05-25	917	917	896	910	19,500	151.67
2015-05-22	915	921	886	902	38,100	150.33
2015-05-21	931	931	915	924	22,400	154
2015-05-20	930	938	917	921	40,100	153.50
2015-05-19	896	924	896	924	29,400	154
2015-05-18	905	905	889	904	13,200	150.67
2015-05-15	884	897	880	891	12,300	148.50
2015-05-14	888	899	881	881	7,300	146.83
2015-05-13	882	895	880	892	12,900	148.67
2015-05-12	879	895	876	895	14,700	149.17
2015-05-11	890	893	876	887	16,500	147.83
2015-05-08	860	881	860	878	8,900	146.33
2015-05-07	865	880	865	866	21,200	144.33
2015-05-01	887	913	859	892	65,200	148.67
2015-04-30	920	923	909	913	34,100	152.17
2015-04-28	919	927	911	925	57,000	154.17
2015-04-27	935	935	913	919	20,500	153.17
2015-04-24	913	928	905	928	20,700	154.67
2015-04-23	918	939	904	908	21,500	151.33
2015-04-22	903	930	892	930	43,500	155
2015-04-21	887	903	880	901	38,300	150.17
2015-04-20	896	898	880	892	74,400	148.67
2015-04-17	936	936	911	915	32,300	152.50
2015-04-16	949	957	905	939	109,800	156.50
2015-04-15	939	956	923	946	94,400	157.67
2015-04-14	920	932	902	922	82,300	153.67
2015-04-13	996	997	913	932	227,900	155.33
2015-04-10	856	978	850	957	339,100	159.50
2015-04-09	864	865	846	862	20,900	143.67
2015-04-08	859	862	852	853	25,500	142.17
2015-04-07	864	866	846	849	38,000	141.50
2015-04-06	885	885	844	864	31,300	144
2015-04-03	870	884	865	870	33,700	145
2015-04-02	851	871	851	868	39,100	144.67
2015-04-01	851	855	840	850	28,500	141.67
2015-03-31	822	877	822	858	55,900	143
2015-03-30	825	844	820	827	33,600	137.83
2015-03-27	845	855	819	831	45,600	138.50
2015-03-26	862	862	838	845	57,300	140.83
2015-03-25	900	904	860	872	59,500	145.33
2015-03-24	854	898	853	894	89,900	149
2015-03-23	853	888	851	869	94,400	144.83
2015-03-20	828	865	825	856	67,600	142.67
2015-03-19	867	872	822	828	74,100	138
2015-03-18	857	874	839	852	112,700	142
2015-03-17	880	890	836	842	224,600	140.33
2015-03-16	913	937	861	876	277,800	146
2015-03-13	930	972	902	958	205,800	159.67
2015-03-12	1,040	1,080	950	959	438,800	159.83
2015-03-11	988	1,007	921	981	307,300	163.50
2015-03-10	930	993	905	988	464,200	164.67
2015-03-09	842	913	816	894	207,300	149
2015-03-06	777	820	777	812	69,200	135.33
2015-03-05	783	811	770	773	103,700	128.83
2015-03-04	848	922	780	795	326,500	132.50
2015-03-03	834	835	791	820	171,900	136.67
2015-03-02	775	880	761	849	682,800	141.50
2015-02-27	742	756	720	730	216,700	121.67
2015-02-26	688	787	685	787	465,600	131.17
2015-02-25	665	687	656	687	69,200	114.50
2015-02-24	660	664	655	660	24,000	110
2015-02-23	664	664	657	662	30,700	110.33
2015-02-20	663	663	655	659	30,800	109.83
2015-02-19	671	671	647	663	50,600	110.50
2015-02-18	666	672	664	669	39,300	111.50
2015-02-17	638	668	636	668	92,600	111.33
2015-02-16	634	645	634	639	32,400	106.50
2015-02-13	640	642	626	634	20,100	105.67
2015-02-12	639	642	628	636	18,500	106
2015-02-10	639	639	620	637	29,400	106.17
2015-02-09	637	642	629	636	35,800	106
2015-02-06	640	640	636	637	23,100	106.17
2015-02-05	634	645	621	636	48,000	106
2015-02-04	625	632	614	624	33,400	104
2015-02-03	625	626	613	615	19,100	102.50
2015-02-02	632	634	610	625	68,100	104.17
2015-01-30	630	636	625	626	21,500	104.33
2015-01-29	643	643	626	630	67,700	105
2015-01-28	645	650	640	646	35,000	107.67
2015-01-27	646	652	643	647	46,100	107.83
2015-01-26	670	679	635	643	131,300	107.17
2015-01-23	674	692	670	678	182,800	113
2015-01-22	656	675	656	664	104,200	110.67
2015-01-21	659	685	645	656	192,500	109.33
2015-01-20	616	666	613	662	252,000	110.33
2015-01-19	620	629	610	615	59,100	102.50
2015-01-16	625	640	607	614	190,500	102.33
2015-01-15	626	695	626	647	429,300	107.83
2015-01-14	680	685	627	638	428,900	106.33
2015-01-13	685	708	643	687	1,960,400	114.50
2015-01-09	508	608	506	608	801,300	101.33
2015-01-08	501	513	500	508	39,900	84.67
2015-01-07	493	505	493	499	20,200	83.17
2015-01-06	498	504	494	494	27,800	82.33
2015-01-05	503	503	492	497	37,500	82.83

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 [2015年度]

3186 (株)ネクステージの時系列データ [2015年度]