3659 (株)ネクソンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	850	869	848	868	604,600	434
2012-12-27	877	891	851	853	918,500	426.50
2012-12-26	889	893	876	881	304,900	440.50
2012-12-25	894	896	886	889	467,700	444.50
2012-12-21	897	898	868	894	1,171,700	447
2012-12-20	892	892	866	879	725,800	439.50
2012-12-19	884	888	856	886	989,700	443
2012-12-18	908	909	893	899	398,500	449.50
2012-12-17	905	909	895	906	448,600	453
2012-12-14	905	905	890	904	928,800	452
2012-12-13	903	904	895	897	768,100	448.50
2012-12-12	910	920	886	895	2,143,200	447.50
2012-12-11	855	856	834	851	510,300	425.50
2012-12-10	860	870	852	855	475,000	427.50
2012-12-07	875	875	849	864	749,500	432
2012-12-06	911	913	869	877	1,276,900	438.50
2012-12-05	919	919	902	910	965,700	455
2012-12-04	903	919	896	913	724,300	456.50
2012-12-03	922	928	906	907	904,500	453.50
2012-11-30	930	945	915	924	2,580,900	462
2012-11-29	914	915	908	912	779,400	456
2012-11-28	910	917	902	902	785,300	451
2012-11-27	891	930	888	914	1,391,500	457
2012-11-26	882	899	878	897	1,265,700	448.50
2012-11-22	862	873	838	870	956,000	435
2012-11-21	874	881	851	863	1,308,000	431.50
2012-11-20	839	895	835	862	3,368,600	431
2012-11-19	779	841	777	826	2,664,200	413
2012-11-16	760	777	759	764	1,004,200	382
2012-11-15	761	771	754	760	914,800	380
2012-11-14	760	794	749	763	2,718,500	381.50
2012-11-13	715	770	708	760	5,205,400	380
2012-11-12	764	764	666	690	8,101,100	345
2012-11-09	851	852	766	766	5,480,000	383
2012-11-08	909	922	903	916	1,301,400	458
2012-11-07	939	939	894	910	1,420,100	455
2012-11-06	963	964	917	928	1,872,900	464
2012-11-05	987	988	963	970	591,700	485
2012-11-02	990	997	981	996	735,300	498
2012-11-01	980	980	960	969	380,300	484.50
2012-10-31	962	973	958	973	465,300	486.50
2012-10-30	989	989	963	969	715,500	484.50
2012-10-29	963	989	957	984	495,800	492
2012-10-26	980	984	965	967	689,700	483.50
2012-10-25	966	983	958	980	668,200	490
2012-10-24	957	962	948	953	1,295,100	476.50
2012-10-23	991	993	956	958	1,007,000	479
2012-10-22	993	1,010	988	992	538,500	496
2012-10-19	1,008	1,016	978	993	942,700	496.50
2012-10-18	1,038	1,064	1,016	1,022	1,056,500	511
2012-10-17	997	1,027	984	1,027	771,200	513.50
2012-10-16	983	998	975	988	503,500	494
2012-10-15	975	994	928	968	1,188,500	484
2012-10-12	1,021	1,021	998	999	822,800	499.50
2012-10-11	1,016	1,023	1,000	1,018	1,183,100	509
2012-10-10	1,047	1,051	1,021	1,031	957,300	515.50
2012-10-09	1,082	1,086	1,063	1,070	921,000	535
2012-10-05	1,100	1,109	1,083	1,087	622,100	543.50
2012-10-04	1,077	1,115	1,069	1,100	1,019,000	550
2012-10-03	1,118	1,118	1,077	1,082	1,072,600	541
2012-10-02	1,100	1,153	1,070	1,099	3,581,100	549.50
2012-10-01	1,059	1,059	1,033	1,037	1,003,900	518.50
2012-09-28	1,077	1,082	1,052	1,073	1,020,600	536.50
2012-09-27	1,047	1,060	1,040	1,057	1,118,500	528.50
2012-09-26	1,034	1,057	1,032	1,050	829,000	525
2012-09-25	1,040	1,047	1,027	1,035	779,600	517.50
2012-09-24	1,055	1,060	1,030	1,038	1,164,300	519
2012-09-21	1,028	1,035	1,020	1,027	573,100	513.50
2012-09-20	1,043	1,046	1,025	1,030	1,006,400	515
2012-09-19	1,052	1,072	1,045	1,049	1,433,600	524.50
2012-09-18	1,033	1,051	1,033	1,043	676,500	521.50
2012-09-14	1,070	1,076	1,027	1,029	1,655,200	514.50
2012-09-13	1,059	1,067	1,052	1,055	788,500	527.50
2012-09-12	1,074	1,074	1,055	1,059	696,100	529.50
2012-09-11	1,078	1,110	1,071	1,084	1,039,300	542
2012-09-10	1,048	1,100	1,033	1,078	883,000	539
2012-09-07	1,070	1,091	1,057	1,064	857,500	532
2012-09-06	1,030	1,072	1,010	1,051	1,436,900	525.50
2012-09-05	1,100	1,101	1,038	1,044	1,057,900	522
2012-09-04	1,116	1,120	1,099	1,103	506,600	551.50
2012-09-03	1,132	1,139	1,113	1,116	380,100	558
2012-08-31	1,125	1,137	1,107	1,129	686,300	564.50
2012-08-30	1,150	1,153	1,127	1,139	600,700	569.50
2012-08-29	1,135	1,152	1,135	1,144	420,200	572
2012-08-28	1,128	1,146	1,116	1,125	843,500	562.50
2012-08-27	1,152	1,161	1,148	1,150	642,700	575
2012-08-24	1,155	1,173	1,145	1,155	1,118,800	577.50
2012-08-23	1,194	1,208	1,164	1,167	1,674,900	583.50
2012-08-22	1,240	1,245	1,201	1,212	834,000	606
2012-08-21	1,242	1,251	1,220	1,226	823,300	613
2012-08-20	1,190	1,260	1,185	1,254	1,345,900	627
2012-08-17	1,229	1,240	1,174	1,189	2,168,500	594.50
2012-08-16	1,139	1,204	1,139	1,199	2,931,800	599.50
2012-08-15	1,126	1,175	1,126	1,140	2,278,700	570
2012-08-14	1,153	1,158	1,110	1,133	2,653,700	566.50
2012-08-13	1,175	1,204	1,094	1,138	7,615,900	569
2012-08-10	1,235	1,235	1,235	1,235	142,100	617.50
2012-08-09	1,596	1,638	1,571	1,635	1,119,300	817.50
2012-08-08	1,600	1,614	1,577	1,595	603,900	797.50
2012-08-07	1,588	1,606	1,566	1,575	574,300	787.50
2012-08-06	1,600	1,624	1,587	1,588	496,100	794
2012-08-03	1,589	1,595	1,583	1,592	348,500	796
2012-08-02	1,600	1,604	1,579	1,595	401,800	797.50
2012-08-01	1,630	1,640	1,605	1,615	542,800	807.50
2012-07-31	1,609	1,633	1,591	1,621	1,131,400	810.50
2012-07-30	1,645	1,645	1,554	1,587	2,138,700	793.50
2012-07-27	1,620	1,644	1,585	1,637	2,100,400	818.50
2012-07-26	1,535	1,591	1,515	1,587	1,117,100	793.50
2012-07-25	1,450	1,513	1,450	1,509	640,000	754.50
2012-07-24	1,496	1,510	1,478	1,498	762,300	749
2012-07-23	1,455	1,505	1,453	1,460	452,500	730
2012-07-20	1,500	1,514	1,484	1,491	736,800	745.50
2012-07-19	1,549	1,576	1,504	1,510	929,200	755
2012-07-18	1,580	1,583	1,487	1,522	1,492,200	761
2012-07-17	1,600	1,646	1,595	1,597	1,006,700	798.50
2012-07-13	1,600	1,623	1,593	1,594	876,200	797
2012-07-12	1,616	1,636	1,593	1,606	990,500	803
2012-07-11	1,625	1,632	1,561	1,609	1,213,200	804.50
2012-07-10	1,670	1,693	1,637	1,646	1,486,600	823
2012-07-09	1,610	1,672	1,610	1,659	1,673,400	829.50
2012-07-06	1,595	1,608	1,588	1,602	489,900	801
2012-07-05	1,597	1,602	1,580	1,597	456,600	798.50
2012-07-04	1,590	1,610	1,585	1,604	917,600	802
2012-07-03	1,550	1,580	1,544	1,575	863,400	787.50
2012-07-02	1,600	1,616	1,553	1,554	770,900	777
2012-06-29	1,520	1,553	1,515	1,550	1,390,900	775
2012-06-28	1,490	1,505	1,480	1,505	607,000	752.50
2012-06-27	1,484	1,484	1,446	1,477	463,000	738.50
2012-06-26	1,455	1,487	1,452	1,485	1,079,400	742.50
2012-06-25	1,452	1,468	1,443	1,455	417,900	727.50
2012-06-22	1,463	1,473	1,447	1,462	585,100	731
2012-06-21	1,514	1,514	1,473	1,478	850,000	739
2012-06-20	1,495	1,520	1,482	1,514	1,138,000	757
2012-06-19	1,449	1,491	1,441	1,469	820,200	734.50
2012-06-18	1,413	1,456	1,406	1,448	827,200	724
2012-06-15	1,392	1,407	1,362	1,394	635,100	697
2012-06-14	1,396	1,401	1,378	1,392	704,500	696
2012-06-13	1,413	1,413	1,386	1,397	1,057,500	698.50
2012-06-12	1,387	1,406	1,377	1,404	1,979,700	702
2012-06-11	1,379	1,393	1,361	1,387	1,765,000	693.50
2012-06-08	1,332	1,332	1,280	1,319	1,338,100	659.50
2012-06-07	1,339	1,342	1,311	1,322	1,286,000	661
2012-06-06	1,346	1,350	1,275	1,309	2,104,100	654.50
2012-06-05	1,225	1,263	1,216	1,256	2,046,300	628
2012-06-04	1,190	1,212	1,185	1,200	1,303,800	600
2012-06-01	1,238	1,249	1,223	1,249	1,744,200	624.50
2012-05-31	1,258	1,264	1,203	1,239	9,433,300	619.50
2012-05-30	1,309	1,331	1,264	1,288	1,819,200	644
2012-05-29	1,289	1,315	1,266	1,309	1,502,000	654.50
2012-05-28	1,336	1,340	1,291	1,319	1,392,500	659.50
2012-05-25	1,350	1,360	1,308	1,331	1,754,900	665.50
2012-05-24	1,328	1,345	1,296	1,306	1,403,200	653
2012-05-23	1,339	1,349	1,312	1,327	1,381,900	663.50
2012-05-22	1,345	1,374	1,342	1,349	1,256,000	674.50
2012-05-21	1,350	1,385	1,332	1,345	1,618,100	672.50
2012-05-18	1,390	1,403	1,373	1,380	859,500	690
2012-05-17	1,401	1,425	1,381	1,411	1,233,600	705.50
2012-05-16	1,450	1,454	1,386	1,406	2,595,400	703
2012-05-15	1,415	1,476	1,400	1,427	2,582,700	713.50
2012-05-14	1,440	1,461	1,427	1,445	1,397,400	722.50
2012-05-11	1,543	1,557	1,455	1,466	2,684,200	733
2012-05-10	1,529	1,530	1,452	1,475	1,869,100	737.50
2012-05-09	1,511	1,570	1,491	1,540	1,484,600	770
2012-05-08	1,481	1,579	1,444	1,538	1,832,900	769
2012-05-07	1,431	1,507	1,428	1,480	1,206,900	740
2012-05-02	1,464	1,492	1,444	1,484	889,500	742
2012-05-01	1,508	1,521	1,451	1,464	1,532,900	732
2012-04-27	1,557	1,569	1,515	1,524	2,111,900	762
2012-04-26	1,575	1,584	1,472	1,524	4,052,000	762
2012-04-25	1,553	1,570	1,530	1,560	843,300	780
2012-04-24	1,559	1,576	1,525	1,541	981,300	770.50
2012-04-23	1,558	1,588	1,550	1,559	1,157,700	779.50
2012-04-20	1,531	1,577	1,531	1,556	2,762,900	778
2012-04-19	1,473	1,509	1,470	1,505	1,034,800	752.50
2012-04-18	1,470	1,509	1,465	1,490	1,143,000	745
2012-04-17	1,450	1,470	1,438	1,444	1,020,200	722
2012-04-16	1,470	1,471	1,434	1,445	1,490,600	722.50
2012-04-13	1,499	1,500	1,460	1,482	1,023,000	741
2012-04-12	1,501	1,529	1,479	1,501	1,341,800	750.50
2012-04-11	1,450	1,510	1,442	1,497	1,615,600	748.50
2012-04-10	1,452	1,499	1,448	1,471	1,541,100	735.50
2012-04-09	1,467	1,475	1,415	1,454	1,060,500	727
2012-04-06	1,430	1,461	1,424	1,450	1,168,700	725
2012-04-05	1,414	1,423	1,386	1,412	1,379,200	706
2012-04-04	1,450	1,462	1,434	1,444	1,280,600	722
2012-04-03	1,445	1,477	1,425	1,457	1,340,600	728.50
2012-04-02	1,443	1,457	1,415	1,438	864,600	719
2012-03-30	1,449	1,466	1,423	1,442	1,863,200	721
2012-03-29	1,453	1,469	1,415	1,447	1,639,400	723.50
2012-03-28	1,401	1,465	1,398	1,450	3,316,400	725
2012-03-27	1,374	1,409	1,374	1,405	2,558,500	702.50
2012-03-26	1,376	1,410	1,360	1,374	2,055,800	687
2012-03-23	1,373	1,380	1,352	1,368	2,137,500	684
2012-03-22	1,350	1,395	1,350	1,372	6,617,800	686
2012-03-21	1,274	1,310	1,270	1,295	1,655,900	647.50
2012-03-19	1,241	1,278	1,241	1,274	1,567,800	637
2012-03-16	1,177	1,270	1,172	1,259	2,084,100	629.50
2012-03-15	1,220	1,220	1,182	1,190	1,348,000	595
2012-03-14	1,225	1,230	1,200	1,210	592,600	605
2012-03-13	1,222	1,225	1,206	1,212	706,300	606
2012-03-12	1,231	1,234	1,217	1,229	437,700	614.50
2012-03-09	1,250	1,250	1,223	1,229	1,285,100	614.50
2012-03-08	1,225	1,238	1,214	1,238	1,329,600	619
2012-03-07	1,210	1,220	1,195	1,208	1,284,600	604
2012-03-06	1,190	1,210	1,185	1,195	548,200	597.50
2012-03-05	1,213	1,213	1,195	1,196	526,300	598
2012-03-02	1,219	1,219	1,178	1,199	1,076,500	599.50
2012-03-01	1,199	1,220	1,180	1,192	856,900	596
2012-02-29	1,190	1,199	1,159	1,175	1,038,200	587.50
2012-02-28	1,220	1,233	1,184	1,202	1,387,500	601
2012-02-27	1,199	1,240	1,190	1,236	2,425,200	618
2012-02-24	1,168	1,185	1,168	1,182	1,367,100	591
2012-02-23	1,150	1,172	1,134	1,164	1,226,500	582
2012-02-22	1,138	1,158	1,129	1,155	830,200	577.50
2012-02-21	1,102	1,133	1,102	1,128	1,055,600	564
2012-02-20	1,122	1,125	1,101	1,101	766,300	550.50
2012-02-17	1,170	1,170	1,108	1,124	1,231,700	562
2012-02-16	1,180	1,180	1,145	1,153	1,729,000	576.50
2012-02-15	1,220	1,244	1,194	1,203	2,220,100	601.50
2012-02-14	1,250	1,271	1,238	1,264	1,927,600	632
2012-02-13	1,220	1,242	1,211	1,240	1,337,700	620
2012-02-10	1,194	1,216	1,173	1,210	1,207,300	605
2012-02-09	1,188	1,197	1,175	1,186	792,800	593
2012-02-08	1,158	1,188	1,154	1,187	1,708,100	593.50
2012-02-07	1,165	1,171	1,142	1,145	895,400	572.50
2012-02-06	1,144	1,155	1,130	1,138	350,800	569
2012-02-03	1,150	1,161	1,121	1,135	735,000	567.50
2012-02-02	1,141	1,146	1,127	1,143	451,900	571.50
2012-02-01	1,100	1,146	1,098	1,140	1,137,900	570
2012-01-31	1,146	1,160	1,100	1,115	2,228,600	557.50
2012-01-30	1,117	1,187	1,108	1,170	9,757,300	585
2012-01-27	1,075	1,127	1,053	1,118	1,904,800	559
2012-01-26	1,122	1,131	1,030	1,087	2,336,400	543.50
2012-01-25	1,149	1,171	1,133	1,138	1,024,900	569
2012-01-24	1,115	1,150	1,111	1,148	954,300	574
2012-01-23	1,145	1,146	1,100	1,112	1,448,300	556
2012-01-20	1,180	1,184	1,155	1,164	1,666,400	582
2012-01-19	1,191	1,204	1,187	1,190	1,372,500	595
2012-01-18	1,205	1,209	1,198	1,200	901,200	600
2012-01-17	1,202	1,204	1,187	1,195	1,826,600	597.50
2012-01-16	1,230	1,240	1,194	1,199	2,493,700	599.50
2012-01-13	1,170	1,199	1,165	1,198	928,200	599
2012-01-12	1,187	1,195	1,164	1,165	1,095,800	582.50
2012-01-11	1,140	1,190	1,140	1,187	1,963,300	593.50
2012-01-10	1,100	1,153	1,100	1,150	751,600	575
2012-01-06	1,146	1,150	1,115	1,125	525,300	562.50
2012-01-05	1,155	1,166	1,146	1,152	823,000	576
2012-01-04	1,124	1,160	1,111	1,153	1,489,500	576.50

分割・併合履歴： [2018-03-28]1株→2株

3659 (株)ネクソン の時系列データ [2012年度]

3659 (株)ネクソンの時系列データ [2012年度]