3186 (株)ネクステージの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,002	2,014	1,919	1,980	58,400	330
2016-12-29	2,090	2,114	2,015	2,027	85,400	337.83
2016-12-28	2,028	2,133	2,006	2,106	77,100	351
2016-12-27	2,020	2,053	2,012	2,028	80,800	338
2016-12-26	1,999	2,050	1,965	2,004	80,500	334
2016-12-22	1,981	1,981	1,941	1,978	40,900	329.67
2016-12-21	1,976	1,988	1,925	1,947	54,100	324.50
2016-12-20	2,002	2,060	1,905	1,976	135,900	329.33
2016-12-19	1,894	2,039	1,890	1,998	198,800	333
2016-12-16	1,821	1,942	1,792	1,926	139,200	321
2016-12-15	1,814	1,839	1,773	1,801	38,200	300.17
2016-12-14	1,850	1,855	1,800	1,821	51,600	303.50
2016-12-13	1,740	1,848	1,725	1,830	119,500	305
2016-12-12	1,705	1,749	1,691	1,712	44,500	285.33
2016-12-09	1,680	1,700	1,677	1,688	30,900	281.33
2016-12-08	1,719	1,719	1,672	1,688	34,400	281.33
2016-12-07	1,683	1,710	1,668	1,704	45,100	284
2016-12-06	1,695	1,695	1,665	1,680	33,700	280
2016-12-05	1,680	1,716	1,659	1,687	37,100	281.17
2016-12-02	1,691	1,706	1,657	1,696	40,900	282.67
2016-12-01	1,778	1,780	1,695	1,699	61,200	283.17
2016-11-30	1,718	1,761	1,703	1,749	53,600	291.50
2016-11-29	1,719	1,719	1,690	1,712	45,700	285.33
2016-11-28	1,698	1,724	1,661	1,723	78,900	287.17
2016-11-25	1,722	1,722	1,601	1,679	90,800	279.83
2016-11-24	1,729	1,732	1,666	1,673	89,200	278.83
2016-11-22	1,603	1,702	1,603	1,696	92,800	282.67
2016-11-21	1,647	1,655	1,585	1,603	68,700	267.17
2016-11-18	1,576	1,649	1,569	1,639	74,100	273.17
2016-11-17	1,555	1,564	1,547	1,553	42,600	258.83
2016-11-16	1,576	1,588	1,561	1,565	24,200	260.83
2016-11-15	1,570	1,576	1,536	1,570	36,100	261.67
2016-11-14	1,520	1,594	1,520	1,555	65,700	259.17
2016-11-11	1,542	1,548	1,504	1,511	58,000	251.83
2016-11-10	1,548	1,548	1,508	1,522	66,900	253.67
2016-11-09	1,489	1,522	1,407	1,463	127,800	243.83
2016-11-08	1,492	1,508	1,475	1,490	46,700	248.33
2016-11-07	1,525	1,560	1,468	1,490	54,700	248.33
2016-11-04	1,460	1,499	1,456	1,490	60,500	248.33
2016-11-02	1,520	1,521	1,443	1,481	132,500	246.83
2016-11-01	1,550	1,566	1,520	1,541	58,000	256.83
2016-10-31	1,530	1,576	1,517	1,565	127,000	260.83
2016-10-28	1,626	1,635	1,533	1,547	208,600	257.83
2016-10-27	1,680	1,727	1,628	1,639	141,100	273.17
2016-10-26	1,670	1,716	1,620	1,687	180,200	281.17
2016-10-25	1,750	1,780	1,651	1,681	135,500	280.17
2016-10-24	1,751	1,844	1,746	1,750	425,700	291.67
2016-10-21	1,705	1,714	1,650	1,708	144,700	284.67
2016-10-20	1,700	1,730	1,692	1,714	81,900	285.67
2016-10-19	1,680	1,734	1,680	1,725	114,800	287.50
2016-10-18	1,679	1,700	1,638	1,677	111,800	279.50
2016-10-17	1,748	1,749	1,660	1,688	126,000	281.33
2016-10-14	1,780	1,835	1,753	1,783	80,800	297.17
2016-10-13	1,798	1,850	1,730	1,839	132,200	306.50
2016-10-12	1,920	1,942	1,787	1,827	239,400	304.50
2016-10-11	1,730	1,920	1,690	1,920	309,800	320
2016-10-07	1,726	1,748	1,633	1,719	162,400	286.50
2016-10-06	1,850	1,850	1,720	1,726	209,400	287.67
2016-10-05	1,780	1,835	1,738	1,807	227,900	301.17
2016-10-04	1,636	1,760	1,625	1,730	198,200	288.33
2016-10-03	1,660	1,685	1,617	1,644	270,700	274
2016-09-30	1,500	1,560	1,476	1,517	94,000	252.83
2016-09-29	1,562	1,570	1,459	1,500	137,600	250
2016-09-28	1,495	1,565	1,483	1,563	97,400	260.50
2016-09-27	1,460	1,480	1,445	1,473	84,300	245.50
2016-09-26	1,440	1,456	1,415	1,432	72,700	238.67
2016-09-23	1,445	1,459	1,401	1,437	130,300	239.50
2016-09-21	1,259	1,361	1,259	1,355	130,900	225.83
2016-09-20	1,237	1,259	1,228	1,245	26,100	207.50
2016-09-16	1,222	1,242	1,191	1,223	21,400	203.83
2016-09-15	1,206	1,241	1,187	1,211	25,800	201.83
2016-09-14	1,230	1,235	1,205	1,206	29,400	201
2016-09-13	1,200	1,234	1,200	1,230	20,300	205
2016-09-12	1,166	1,217	1,166	1,199	51,400	199.83
2016-09-09	1,166	1,183	1,155	1,178	21,500	196.33
2016-09-08	1,200	1,210	1,170	1,183	40,600	197.17
2016-09-07	1,245	1,269	1,201	1,215	37,600	202.50
2016-09-06	1,190	1,271	1,190	1,256	81,700	209.33
2016-09-05	1,199	1,214	1,190	1,200	54,300	200
2016-09-02	1,120	1,179	1,120	1,171	67,100	195.17
2016-09-01	1,073	1,145	1,073	1,134	110,400	189
2016-08-31	1,173	1,189	1,072	1,073	164,400	178.83
2016-08-30	1,270	1,286	1,201	1,201	106,800	200.17
2016-08-29	1,272	1,295	1,264	1,270	54,000	211.67
2016-08-26	1,250	1,269	1,231	1,264	53,200	210.67
2016-08-25	1,249	1,290	1,236	1,253	127,400	208.83
2016-08-24	1,200	1,259	1,196	1,259	165,900	209.83
2016-08-23	1,150	1,190	1,148	1,186	60,100	197.67
2016-08-22	1,096	1,144	1,096	1,142	40,800	190.33
2016-08-19	1,083	1,121	1,079	1,110	27,400	185
2016-08-18	1,112	1,112	1,078	1,090	39,400	181.67
2016-08-17	1,112	1,118	1,091	1,111	83,500	185.17
2016-08-16	1,090	1,135	1,087	1,101	75,200	183.50
2016-08-15	1,068	1,095	1,068	1,085	65,300	180.83
2016-08-12	1,029	1,076	1,018	1,067	68,400	177.83
2016-08-10	1,002	1,031	1,002	1,014	44,300	169
2016-08-09	978	1,006	978	999	41,600	166.50
2016-08-08	950	980	950	978	23,700	163
2016-08-05	942	959	942	950	27,600	158.33
2016-08-04	946	955	939	952	17,800	158.67
2016-08-03	960	961	925	959	35,400	159.83
2016-08-02	946	959	940	946	14,700	157.67
2016-08-01	963	981	937	946	75,900	157.67
2016-07-29	914	964	908	960	51,200	160
2016-07-28	930	942	922	929	94,000	154.83
2016-07-27	933	955	900	926	47,300	154.33
2016-07-26	974	974	925	936	50,200	156
2016-07-25	941	1,000	941	984	117,800	164
2016-07-22	916	947	905	936	85,800	156
2016-07-21	916	938	895	916	78,800	152.67
2016-07-20	856	911	856	905	54,600	150.83
2016-07-19	848	874	848	866	29,100	144.33
2016-07-15	858	858	835	855	37,300	142.50
2016-07-14	864	888	843	858	67,100	143
2016-07-13	858	875	828	838	72,500	139.67
2016-07-12	875	890	852	862	114,400	143.67
2016-07-11	810	890	810	889	183,200	148.17
2016-07-08	825	845	790	820	116,300	136.67
2016-07-07	810	855	810	830	169,800	138.33
2016-07-06	805	830	800	825	149,700	137.50
2016-07-05	810	840	777	830	528,100	138.33
2016-07-04	738	738	738	738	9,400	123
2016-07-01	641	648	631	638	41,000	106.33
2016-06-30	645	666	624	629	11,500	104.83
2016-06-29	631	640	621	633	33,400	105.50
2016-06-28	623	636	598	630	15,300	105
2016-06-27	616	631	616	627	16,500	104.50
2016-06-24	679	679	600	613	34,100	102.17
2016-06-23	653	665	650	662	19,800	110.33
2016-06-22	669	672	642	658	38,800	109.67
2016-06-21	665	684	665	678	14,300	113
2016-06-20	676	696	668	675	11,700	112.50
2016-06-17	664	675	651	661	18,200	110.17
2016-06-16	697	701	660	664	29,200	110.67
2016-06-15	673	703	673	693	40,900	115.50
2016-06-14	702	702	680	680	40,700	113.33
2016-06-13	744	745	706	706	96,500	117.67
2016-06-10	772	777	756	768	45,900	128
2016-06-09	771	786	756	757	65,200	126.17
2016-06-08	827	828	766	771	122,000	128.50
2016-06-07	833	833	820	827	103,900	137.83
2016-06-06	800	830	792	825	115,500	137.50
2016-06-03	754	807	754	807	147,700	134.50
2016-06-02	756	759	740	754	92,600	125.67
2016-06-01	700	761	700	758	179,500	126.33
2016-05-31	708	708	694	699	61,100	116.50
2016-05-30	699	705	695	703	57,000	117.17
2016-05-27	687	699	670	692	80,300	115.33
2016-05-26	674	693	670	687	40,200	114.50
2016-05-25	703	707	683	684	56,100	114
2016-05-24	677	707	676	693	136,200	115.50
2016-05-23	659	679	659	679	67,500	113.17
2016-05-20	663	670	654	658	118,700	109.67
2016-05-19	665	691	655	669	479,500	111.50
2016-05-18	614	614	595	605	16,400	100.83
2016-05-17	609	616	608	615	5,200	102.50
2016-05-16	625	627	607	609	21,600	101.50
2016-05-13	636	639	623	630	14,400	105
2016-05-12	627	644	627	641	17,500	106.83
2016-05-11	649	649	631	638	14,100	106.33
2016-05-10	639	648	629	645	23,000	107.50
2016-05-09	623	645	623	639	48,500	106.50
2016-05-06	605	616	598	607	24,800	101.17
2016-05-02	598	608	590	595	20,100	99.17
2016-04-28	643	647	619	626	24,100	104.33
2016-04-27	635	650	618	637	12,700	106.17
2016-04-26	651	654	598	632	29,800	105.33
2016-04-25	660	660	634	651	33,000	108.50
2016-04-22	634	656	627	640	26,700	106.67
2016-04-21	600	645	600	644	75,100	107.33
2016-04-20	601	605	590	596	22,200	99.33
2016-04-19	599	605	590	600	21,000	100
2016-04-18	588	589	565	578	26,400	96.33
2016-04-15	579	598	570	589	47,300	98.17
2016-04-14	568	579	553	578	44,500	96.33
2016-04-13	571	571	541	558	39,200	93
2016-04-12	527	576	527	551	65,000	91.83
2016-04-11	523	545	512	527	39,500	87.83
2016-04-08	512	548	502	533	30,100	88.83
2016-04-07	512	530	503	513	15,600	85.50
2016-04-06	505	510	503	508	6,700	84.67
2016-04-05	528	529	500	511	27,400	85.17
2016-04-04	529	536	519	525	21,800	87.50
2016-04-01	550	550	527	527	38,200	87.83
2016-03-31	536	549	535	543	17,800	90.50
2016-03-30	539	549	530	533	43,100	88.83
2016-03-29	547	559	531	542	38,600	90.33
2016-03-28	555	562	550	554	20,900	92.33
2016-03-25	559	559	545	549	12,900	91.50
2016-03-24	542	548	540	543	10,800	90.50
2016-03-23	549	558	540	544	18,600	90.67
2016-03-22	550	550	538	546	26,000	91
2016-03-18	551	552	536	540	30,600	90
2016-03-17	561	562	551	551	32,100	91.83
2016-03-16	559	566	552	558	26,600	93
2016-03-15	559	565	552	562	37,800	93.67
2016-03-14	562	568	557	564	43,300	94
2016-03-11	551	562	550	557	23,100	92.83
2016-03-10	554	570	546	560	47,000	93.33
2016-03-09	562	562	532	547	44,200	91.17
2016-03-08	572	589	561	568	30,000	94.67
2016-03-07	574	584	565	572	48,200	95.33
2016-03-04	571	574	554	571	51,000	95.17
2016-03-03	561	571	561	569	57,200	94.83
2016-03-02	561	564	552	561	36,700	93.50
2016-03-01	543	555	539	551	39,100	91.83
2016-02-29	597	597	545	553	93,800	92.17
2016-02-26	599	601	571	591	51,900	98.50
2016-02-25	575	608	575	599	51,200	99.83
2016-02-24	548	585	548	572	42,000	95.33
2016-02-23	547	556	538	547	18,200	91.17
2016-02-22	535	553	528	547	17,900	91.17
2016-02-19	530	538	525	535	14,000	89.17
2016-02-18	520	540	520	535	23,100	89.17
2016-02-17	536	546	510	517	30,300	86.17
2016-02-16	509	545	504	526	34,100	87.67
2016-02-15	502	526	490	514	92,100	85.67
2016-02-12	519	519	449	470	190,400	78.33
2016-02-10	581	583	546	549	38,200	91.50
2016-02-09	605	609	575	580	50,000	96.67
2016-02-08	582	623	582	620	42,300	103.33
2016-02-05	608	616	582	602	43,600	100.33
2016-02-04	629	631	613	616	24,500	102.67
2016-02-03	640	640	615	639	43,700	106.50
2016-02-02	665	676	653	656	23,600	109.33
2016-02-01	646	675	640	675	43,700	112.50
2016-01-29	620	641	619	639	36,100	106.50
2016-01-28	635	638	620	621	29,600	103.50
2016-01-27	612	639	612	636	32,800	106
2016-01-26	605	623	601	613	38,800	102.17
2016-01-25	644	644	622	625	50,600	104.17
2016-01-22	593	623	592	618	49,100	103
2016-01-21	600	618	572	585	59,000	97.50
2016-01-20	643	643	592	597	56,800	99.50
2016-01-19	642	648	631	638	23,200	106.33
2016-01-18	633	650	626	648	53,200	108
2016-01-15	692	692	660	663	35,900	110.50
2016-01-14	690	691	659	672	70,900	112
2016-01-13	702	708	659	705	148,700	117.50
2016-01-12	694	695	640	652	215,600	108.67
2016-01-08	809	855	702	704	351,400	117.33
2016-01-07	804	835	804	808	40,600	134.67
2016-01-06	814	825	796	802	36,200	133.67
2016-01-05	807	821	799	808	36,400	134.67
2016-01-04	810	834	800	807	53,500	134.50

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 [2016年度]

3186 (株)ネクステージの時系列データ [2016年度]