3659 (株)ネクソン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,102 | 1,129 | 1,102 | 1,107 | 880,900 | 553.50 |
| 2011-12-29 | 1,115 | 1,137 | 1,075 | 1,107 | 1,296,300 | 553.50 |
| 2011-12-28 | 1,130 | 1,154 | 1,112 | 1,122 | 1,384,000 | 561 |
| 2011-12-27 | 1,162 | 1,190 | 1,144 | 1,156 | 1,825,000 | 578 |
| 2011-12-26 | 1,138 | 1,177 | 1,120 | 1,175 | 2,791,500 | 587.50 |
| 2011-12-22 | 1,090 | 1,142 | 1,059 | 1,117 | 5,233,200 | 558.50 |
| 2011-12-21 | 1,100 | 1,112 | 1,045 | 1,060 | 2,622,600 | 530 |
| 2011-12-20 | 1,050 | 1,080 | 1,023 | 1,053 | 3,693,400 | 526.50 |
| 2011-12-19 | 1,040 | 1,123 | 1,020 | 1,060 | 5,532,600 | 530 |
| 2011-12-16 | 1,245 | 1,257 | 1,091 | 1,100 | 10,224,800 | 550 |
| 2011-12-15 | 1,265 | 1,269 | 1,232 | 1,244 | 7,075,700 | 622 |
| 2011-12-14 | 1,307 | 1,310 | 1,222 | 1,270 | 28,255,700 | 635 |
分割・併合履歴 ： [2018-03-28]1株→2株
