3659 (株)ネクソンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	945	980	943	972	1,266,000	486
2013-12-27	943	950	937	942	936,800	471
2013-12-26	950	956	937	941	751,100	470.50
2013-12-25	944	953	938	947	723,300	473.50
2013-12-24	958	970	944	949	954,600	474.50
2013-12-20	957	964	950	957	1,015,400	478.50
2013-12-19	973	979	954	956	1,197,300	478
2013-12-18	975	976	957	971	1,496,100	485.50
2013-12-17	961	980	957	975	1,092,300	487.50
2013-12-16	973	980	957	961	841,600	480.50
2013-12-13	975	989	968	968	1,905,500	484
2013-12-12	1,009	1,009	978	985	1,616,400	492.50
2013-12-11	1,044	1,072	1,005	1,016	2,851,600	508
2013-12-10	1,037	1,037	999	1,017	2,355,900	508.50
2013-12-09	985	1,034	980	1,030	2,680,100	515
2013-12-06	975	978	962	976	1,206,700	488
2013-12-05	982	986	964	965	1,520,100	482.50
2013-12-04	982	982	957	977	1,527,600	488.50
2013-12-03	977	984	969	978	1,131,500	489
2013-12-02	972	983	971	972	923,200	486
2013-11-29	950	956	944	954	1,205,700	477
2013-11-28	943	958	943	948	1,050,900	474
2013-11-27	941	949	935	935	1,007,900	467.50
2013-11-26	961	967	939	947	1,575,300	473.50
2013-11-25	964	974	958	968	1,759,000	484
2013-11-22	952	969	950	955	2,192,300	477.50
2013-11-21	947	951	939	947	1,454,200	473.50
2013-11-20	949	951	933	935	2,067,900	467.50
2013-11-19	951	958	937	944	2,448,000	472
2013-11-18	923	963	922	958	2,699,400	479
2013-11-15	900	913	895	906	2,226,900	453
2013-11-14	914	914	898	901	2,506,500	450.50
2013-11-13	890	897	883	894	2,481,700	447
2013-11-12	882	909	867	890	5,621,100	445
2013-11-11	922	937	863	877	6,416,400	438.50
2013-11-08	1,120	1,129	1,102	1,117	1,856,500	558.50
2013-11-07	1,141	1,141	1,120	1,131	1,024,900	565.50
2013-11-06	1,143	1,147	1,134	1,140	1,297,000	570
2013-11-05	1,140	1,145	1,122	1,142	1,261,600	571
2013-11-01	1,144	1,145	1,118	1,131	1,359,900	565.50
2013-10-31	1,118	1,154	1,116	1,146	1,789,400	573
2013-10-30	1,151	1,156	1,117	1,120	1,710,000	560
2013-10-29	1,155	1,162	1,132	1,147	1,114,900	573.50
2013-10-28	1,170	1,180	1,153	1,160	822,700	580
2013-10-25	1,205	1,207	1,163	1,168	983,700	584
2013-10-24	1,183	1,205	1,181	1,204	784,100	602
2013-10-23	1,215	1,223	1,181	1,181	1,403,500	590.50
2013-10-22	1,230	1,234	1,212	1,216	536,600	608
2013-10-21	1,240	1,244	1,213	1,227	573,100	613.50
2013-10-18	1,239	1,251	1,228	1,240	861,000	620
2013-10-17	1,235	1,255	1,230	1,239	1,075,400	619.50
2013-10-16	1,253	1,264	1,219	1,223	1,598,900	611.50
2013-10-15	1,234	1,276	1,232	1,251	1,884,300	625.50
2013-10-11	1,225	1,237	1,202	1,207	1,052,700	603.50
2013-10-10	1,222	1,225	1,181	1,188	1,040,100	594
2013-10-09	1,165	1,195	1,156	1,192	523,200	596
2013-10-08	1,188	1,189	1,161	1,181	862,500	590.50
2013-10-07	1,242	1,244	1,192	1,194	1,159,300	597
2013-10-04	1,265	1,265	1,222	1,237	1,617,400	618.50
2013-10-03	1,245	1,252	1,208	1,213	1,377,800	606.50
2013-10-02	1,240	1,273	1,231	1,251	3,528,300	625.50
2013-10-01	1,234	1,260	1,206	1,213	3,034,000	606.50
2013-09-30	1,180	1,214	1,165	1,196	1,690,700	598
2013-09-27	1,171	1,190	1,161	1,184	1,156,100	592
2013-09-26	1,180	1,185	1,136	1,168	1,050,500	584
2013-09-25	1,178	1,188	1,155	1,171	1,183,700	585.50
2013-09-24	1,145	1,168	1,141	1,166	736,000	583
2013-09-20	1,166	1,172	1,138	1,155	854,200	577.50
2013-09-19	1,183	1,187	1,151	1,160	1,113,000	580
2013-09-18	1,168	1,185	1,164	1,171	926,800	585.50
2013-09-17	1,165	1,187	1,163	1,163	772,000	581.50
2013-09-13	1,168	1,195	1,156	1,165	1,461,400	582.50
2013-09-12	1,142	1,160	1,128	1,155	1,181,700	577.50
2013-09-11	1,127	1,154	1,123	1,142	928,800	571
2013-09-10	1,150	1,150	1,106	1,127	1,595,800	563.50
2013-09-09	1,142	1,157	1,126	1,142	953,300	571
2013-09-06	1,141	1,142	1,108	1,112	1,433,500	556
2013-09-05	1,151	1,168	1,119	1,144	2,121,200	572
2013-09-04	1,105	1,140	1,101	1,121	2,109,500	560.50
2013-09-03	1,079	1,109	1,078	1,103	1,741,700	551.50
2013-09-02	1,092	1,115	1,067	1,078	1,897,100	539
2013-08-30	1,079	1,107	1,066	1,074	1,932,300	537
2013-08-29	1,072	1,094	1,065	1,083	2,124,300	541.50
2013-08-28	1,029	1,076	1,027	1,060	2,105,800	530
2013-08-27	1,036	1,058	1,032	1,043	559,400	521.50
2013-08-26	1,052	1,071	1,048	1,058	878,900	529
2013-08-23	1,065	1,078	1,047	1,053	1,589,300	526.50
2013-08-22	1,052	1,063	1,015	1,035	1,247,700	517.50
2013-08-21	1,039	1,047	1,007	1,033	1,889,500	516.50
2013-08-20	1,049	1,067	1,028	1,032	1,602,100	516
2013-08-19	1,031	1,050	1,020	1,048	1,245,600	524
2013-08-16	1,075	1,095	1,020	1,042	2,276,000	521
2013-08-15	1,059	1,084	1,045	1,072	1,178,300	536
2013-08-14	1,090	1,096	1,045	1,077	1,703,100	538.50
2013-08-13	1,067	1,081	1,011	1,075	5,218,200	537.50
2013-08-12	1,127	1,139	1,010	1,082	4,593,400	541
2013-08-09	1,157	1,178	1,124	1,126	1,518,600	563
2013-08-08	1,173	1,197	1,136	1,145	1,146,200	572.50
2013-08-07	1,206	1,207	1,169	1,171	1,428,600	585.50
2013-08-06	1,209	1,231	1,184	1,213	2,040,300	606.50
2013-08-05	1,261	1,261	1,215	1,221	1,176,000	610.50
2013-08-02	1,285	1,289	1,260	1,277	716,700	638.50
2013-08-01	1,251	1,276	1,220	1,264	1,190,100	632
2013-07-31	1,231	1,284	1,197	1,239	1,250,400	619.50
2013-07-30	1,211	1,256	1,185	1,243	858,100	621.50
2013-07-29	1,240	1,257	1,216	1,230	654,300	615
2013-07-26	1,260	1,280	1,230	1,255	1,013,100	627.50
2013-07-25	1,348	1,352	1,297	1,298	1,039,300	649
2013-07-24	1,333	1,369	1,292	1,329	1,946,300	664.50
2013-07-23	1,281	1,327	1,275	1,322	2,066,500	661
2013-07-22	1,258	1,284	1,252	1,280	1,289,600	640
2013-07-19	1,240	1,249	1,205	1,241	1,603,600	620.50
2013-07-18	1,197	1,236	1,197	1,230	2,102,600	615
2013-07-17	1,175	1,186	1,170	1,178	1,133,400	589
2013-07-16	1,185	1,185	1,166	1,178	474,600	589
2013-07-12	1,164	1,180	1,156	1,180	845,900	590
2013-07-11	1,147	1,162	1,135	1,161	516,300	580.50
2013-07-10	1,158	1,168	1,138	1,163	683,800	581.50
2013-07-09	1,159	1,179	1,138	1,162	687,600	581
2013-07-08	1,190	1,190	1,128	1,131	1,173,400	565.50
2013-07-05	1,199	1,200	1,173	1,179	682,700	589.50
2013-07-04	1,162	1,186	1,155	1,172	901,800	586
2013-07-03	1,181	1,187	1,144	1,152	955,800	576
2013-07-02	1,145	1,179	1,128	1,170	1,883,500	585
2013-07-01	1,106	1,117	1,082	1,101	1,123,100	550.50
2013-06-28	1,042	1,107	1,035	1,094	2,684,400	547
2013-06-27	955	1,020	952	1,016	1,643,300	508
2013-06-26	960	974	938	949	1,014,200	474.50
2013-06-25	989	1,005	943	955	1,717,900	477.50
2013-06-24	1,011	1,011	976	982	1,441,400	491
2013-06-21	1,001	1,019	972	1,012	803,100	506
2013-06-20	1,039	1,076	1,011	1,016	1,112,400	508
2013-06-19	1,089	1,125	1,055	1,069	1,361,100	534.50
2013-06-18	1,023	1,084	1,016	1,070	1,562,300	535
2013-06-17	956	1,014	956	1,012	1,227,200	506
2013-06-14	986	1,002	953	967	3,311,900	483.50
2013-06-13	1,006	1,024	969	981	3,817,300	490.50
2013-06-12	1,021	1,042	998	1,036	961,400	518
2013-06-11	1,025	1,069	1,009	1,046	1,457,000	523
2013-06-10	1,030	1,047	1,005	1,025	1,332,500	512.50
2013-06-07	1,018	1,020	968	998	2,537,400	499
2013-06-06	1,036	1,096	1,031	1,041	1,056,500	520.50
2013-06-05	1,060	1,112	1,050	1,053	1,910,300	526.50
2013-06-04	1,035	1,037	994	1,035	1,644,100	517.50
2013-06-03	1,070	1,096	1,021	1,030	1,547,400	515
2013-05-31	1,118	1,129	1,079	1,090	1,342,300	545
2013-05-30	1,145	1,170	1,103	1,113	1,889,100	556.50
2013-05-29	1,137	1,207	1,135	1,184	2,100,800	592
2013-05-28	1,130	1,139	1,109	1,119	1,046,200	559.50
2013-05-27	1,110	1,169	1,093	1,155	951,300	577.50
2013-05-24	1,163	1,185	1,101	1,140	1,295,600	570
2013-05-23	1,203	1,227	1,138	1,145	1,881,700	572.50
2013-05-22	1,215	1,235	1,149	1,201	1,082,100	600.50
2013-05-21	1,211	1,229	1,195	1,209	1,690,000	604.50
2013-05-20	1,263	1,264	1,188	1,199	2,417,700	599.50
2013-05-17	1,195	1,263	1,195	1,243	1,856,000	621.50
2013-05-16	1,250	1,254	1,113	1,175	2,498,600	587.50
2013-05-15	1,182	1,295	1,180	1,230	5,563,800	615
2013-05-14	1,160	1,203	1,132	1,158	2,602,200	579
2013-05-13	1,282	1,287	1,163	1,178	2,907,300	589
2013-05-10	1,298	1,298	1,175	1,192	4,123,300	596
2013-05-09	1,150	1,160	1,111	1,119	1,065,700	559.50
2013-05-08	1,136	1,165	1,103	1,131	2,197,600	565.50
2013-05-07	1,138	1,138	1,082	1,111	2,384,900	555.50
2013-05-02	1,160	1,172	1,135	1,142	942,300	571
2013-05-01	1,187	1,196	1,154	1,167	843,900	583.50
2013-04-30	1,197	1,223	1,174	1,182	1,001,300	591
2013-04-26	1,198	1,210	1,185	1,205	1,638,500	602.50
2013-04-25	1,210	1,213	1,182	1,197	1,521,300	598.50
2013-04-24	1,200	1,205	1,169	1,191	1,641,400	595.50
2013-04-23	1,172	1,188	1,150	1,181	1,893,500	590.50
2013-04-22	1,100	1,142	1,099	1,142	2,552,600	571
2013-04-19	1,110	1,124	1,064	1,085	1,416,800	542.50
2013-04-18	1,068	1,130	1,055	1,100	1,804,000	550
2013-04-17	1,099	1,123	1,070	1,091	3,140,400	545.50
2013-04-16	1,017	1,098	995	1,098	3,306,900	549
2013-04-15	986	1,046	986	1,038	2,557,700	519
2013-04-12	977	995	962	986	1,257,700	493
2013-04-11	1,012	1,012	975	982	784,200	491
2013-04-10	955	1,013	942	993	1,467,300	496.50
2013-04-09	990	1,005	962	970	1,323,400	485
2013-04-08	979	983	955	979	1,569,300	489.50
2013-04-05	925	980	916	949	3,614,200	474.50
2013-04-04	915	922	894	922	1,726,700	461
2013-04-03	900	922	897	917	1,148,400	458.50
2013-04-02	889	913	881	904	1,016,400	452
2013-04-01	915	917	902	906	940,500	453
2013-03-29	916	924	904	915	719,100	457.50
2013-03-28	915	920	909	913	771,400	456.50
2013-03-27	912	922	908	913	549,700	456.50
2013-03-26	900	911	893	911	621,300	455.50
2013-03-25	927	927	904	912	1,487,000	456
2013-03-22	920	926	899	912	3,610,100	456
2013-03-21	849	892	843	880	2,882,800	440
2013-03-19	833	845	829	839	1,393,500	419.50
2013-03-18	840	841	814	822	1,474,900	411
2013-03-15	839	849	834	849	2,468,300	424.50
2013-03-14	847	848	835	840	843,700	420
2013-03-13	858	859	836	843	1,237,600	421.50
2013-03-12	868	880	852	873	1,744,900	436.50
2013-03-11	883	886	864	868	860,700	434
2013-03-08	864	873	857	869	1,624,200	434.50
2013-03-07	855	857	840	849	980,800	424.50
2013-03-06	871	871	835	845	1,346,700	422.50
2013-03-05	857	887	856	862	1,646,200	431
2013-03-04	840	846	835	840	1,157,600	420
2013-03-01	844	855	830	833	1,246,700	416.50
2013-02-28	863	863	834	841	1,434,700	420.50
2013-02-27	867	867	839	847	711,000	423.50
2013-02-26	860	869	837	855	676,800	427.50
2013-02-25	874	885	871	880	702,700	440
2013-02-22	862	878	855	859	749,600	429.50
2013-02-21	880	905	869	873	835,400	436.50
2013-02-20	901	924	868	883	2,203,300	441.50
2013-02-19	835	868	833	860	990,400	430
2013-02-18	829	847	829	840	1,257,400	420
2013-02-15	829	853	818	837	1,235,700	418.50
2013-02-14	858	904	815	821	3,595,700	410.50
2013-02-13	858	891	846	857	2,463,400	428.50
2013-02-12	939	939	885	887	1,678,400	443.50
2013-02-08	938	944	901	909	1,190,100	454.50
2013-02-07	945	965	945	956	817,600	478
2013-02-06	940	968	926	953	986,800	476.50
2013-02-05	958	961	915	925	1,049,800	462.50
2013-02-04	968	984	955	969	1,036,300	484.50
2013-02-01	961	982	951	964	1,251,700	482
2013-01-31	951	966	950	961	687,200	480.50
2013-01-30	954	965	934	949	1,067,000	474.50
2013-01-29	943	960	915	952	718,500	476
2013-01-28	953	980	941	944	1,167,600	472
2013-01-25	970	982	944	953	1,397,900	476.50
2013-01-24	1,016	1,038	956	963	2,115,100	481.50
2013-01-23	923	1,038	913	1,001	4,210,600	500.50
2013-01-22	905	910	884	895	772,700	447.50
2013-01-21	912	935	898	908	2,495,800	454
2013-01-18	870	872	862	867	862,400	433.50
2013-01-17	883	896	856	869	845,700	434.50
2013-01-16	885	894	880	888	349,300	444
2013-01-15	905	910	884	896	618,100	448
2013-01-11	854	905	854	903	1,143,300	451.50
2013-01-10	837	854	836	854	709,700	427
2013-01-09	873	874	833	842	1,048,100	421
2013-01-08	892	899	872	873	374,800	436.50
2013-01-07	906	907	880	897	495,100	448.50
2013-01-04	890	898	876	898	746,800	449

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 [2013年度]

3659 (株)ネクソンの時系列データ [2013年度]