3659 (株)ネクソンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,140	1,145	1,124	1,125	439,200	562.50
2014-12-29	1,154	1,155	1,126	1,138	575,200	569
2014-12-26	1,138	1,158	1,132	1,150	407,300	575
2014-12-25	1,153	1,172	1,141	1,154	370,400	577
2014-12-24	1,170	1,176	1,148	1,160	834,000	580
2014-12-22	1,152	1,180	1,151	1,170	653,500	585
2014-12-19	1,175	1,178	1,128	1,152	2,165,300	576
2014-12-18	1,176	1,199	1,162	1,168	1,548,300	584
2014-12-17	1,169	1,178	1,150	1,153	1,139,600	576.50
2014-12-16	1,193	1,198	1,163	1,178	1,900,600	589
2014-12-15	1,121	1,172	1,120	1,163	737,200	581.50
2014-12-12	1,141	1,181	1,141	1,166	1,160,300	583
2014-12-11	1,172	1,182	1,131	1,155	1,685,200	577.50
2014-12-10	1,184	1,209	1,159	1,179	1,549,600	589.50
2014-12-09	1,230	1,245	1,196	1,201	950,600	600.50
2014-12-08	1,165	1,229	1,163	1,215	1,610,600	607.50
2014-12-05	1,154	1,165	1,149	1,161	578,100	580.50
2014-12-04	1,166	1,174	1,155	1,159	854,900	579.50
2014-12-03	1,187	1,190	1,148	1,156	1,246,700	578
2014-12-02	1,150	1,179	1,140	1,174	1,562,400	587
2014-12-01	1,120	1,144	1,110	1,138	824,900	569
2014-11-28	1,112	1,127	1,101	1,124	925,300	562
2014-11-27	1,136	1,142	1,108	1,117	830,800	558.50
2014-11-26	1,108	1,125	1,102	1,111	1,325,100	555.50
2014-11-25	1,097	1,120	1,081	1,111	1,856,000	555.50
2014-11-21	1,098	1,098	1,064	1,077	1,621,700	538.50
2014-11-20	1,120	1,129	1,069	1,074	1,787,100	537
2014-11-19	1,090	1,144	1,082	1,103	4,315,100	551.50
2014-11-18	1,088	1,101	1,040	1,050	3,214,200	525
2014-11-17	1,158	1,160	1,083	1,090	3,047,000	545
2014-11-14	1,076	1,173	1,062	1,167	5,306,100	583.50
2014-11-13	1,020	1,029	1,001	1,016	862,900	508
2014-11-12	1,013	1,032	1,013	1,019	1,066,200	509.50
2014-11-11	999	1,012	992	1,002	1,059,500	501
2014-11-10	1,000	1,005	994	996	620,900	498
2014-11-07	1,018	1,022	1,000	1,006	772,300	503
2014-11-06	1,008	1,020	998	1,007	717,700	503.50
2014-11-05	1,004	1,005	992	1,002	801,000	501
2014-11-04	1,010	1,015	990	1,004	1,272,700	502
2014-10-31	941	976	941	965	1,364,600	482.50
2014-10-30	912	937	909	931	617,200	465.50
2014-10-29	900	919	900	915	634,500	457.50
2014-10-28	880	889	880	887	286,200	443.50
2014-10-27	892	902	880	884	340,300	442
2014-10-24	895	898	877	882	388,100	441
2014-10-23	881	890	874	886	435,900	443
2014-10-22	875	891	868	888	698,200	444
2014-10-21	902	904	861	865	965,600	432.50
2014-10-20	872	906	871	904	901,900	452
2014-10-17	855	860	841	851	996,900	425.50
2014-10-16	861	874	852	859	1,234,700	429.50
2014-10-15	881	885	872	882	956,000	441
2014-10-14	888	897	875	880	843,700	440
2014-10-10	895	912	892	903	1,317,400	451.50
2014-10-09	911	919	906	909	813,400	454.50
2014-10-08	894	913	893	910	669,400	455
2014-10-07	904	914	895	907	864,000	453.50
2014-10-06	892	908	891	902	714,700	451
2014-10-03	859	890	858	883	1,048,000	441.50
2014-10-02	880	897	868	874	1,049,800	437
2014-10-01	907	908	889	891	541,400	445.50
2014-09-30	915	915	898	905	598,800	452.50
2014-09-29	921	926	909	915	753,600	457.50
2014-09-26	918	925	910	920	542,400	460
2014-09-25	909	927	905	927	664,900	463.50
2014-09-24	898	905	891	900	441,800	450
2014-09-22	925	925	910	910	314,700	455
2014-09-19	917	921	912	920	471,800	460
2014-09-18	911	917	909	915	521,300	457.50
2014-09-17	902	915	899	907	611,500	453.50
2014-09-16	885	903	882	899	699,300	449.50
2014-09-12	900	907	886	888	1,199,600	444
2014-09-11	889	899	884	897	627,900	448.50
2014-09-10	887	898	887	890	715,100	445
2014-09-09	884	898	880	889	683,700	444.50
2014-09-08	889	890	875	880	546,400	440
2014-09-05	883	886	878	882	424,400	441
2014-09-04	895	895	876	880	809,400	440
2014-09-03	910	914	896	898	572,400	449
2014-09-02	902	914	901	908	574,800	454
2014-09-01	905	910	896	901	504,800	450.50
2014-08-29	902	914	900	908	850,400	454
2014-08-28	893	904	892	901	789,800	450.50
2014-08-27	899	907	890	900	1,130,500	450
2014-08-26	912	917	904	905	764,500	452.50
2014-08-25	913	921	906	919	657,800	459.50
2014-08-22	918	924	909	913	913,100	456.50
2014-08-21	908	915	900	914	691,300	457
2014-08-20	925	927	899	908	1,406,500	454
2014-08-19	918	920	903	914	779,700	457
2014-08-18	922	926	906	913	1,294,600	456.50
2014-08-15	900	946	892	936	1,796,800	468
2014-08-14	963	970	922	928	1,656,200	464
2014-08-13	965	970	951	962	964,800	481
2014-08-12	956	982	956	971	1,258,700	485.50
2014-08-11	951	960	945	952	1,083,200	476
2014-08-08	952	969	933	944	950,200	472
2014-08-07	962	966	934	952	1,165,800	476
2014-08-06	966	982	957	962	936,900	481
2014-08-05	973	981	959	961	837,000	480.50
2014-08-04	982	986	972	974	885,700	487
2014-08-01	1,000	1,004	977	979	1,888,600	489.50
2014-07-31	1,000	1,004	980	1,000	1,900,800	500
2014-07-30	969	1,002	967	977	3,353,200	488.50
2014-07-29	971	975	959	969	771,700	484.50
2014-07-28	967	981	966	972	618,600	486
2014-07-25	960	974	958	972	709,000	486
2014-07-24	938	960	938	958	894,100	479
2014-07-23	948	958	940	941	652,900	470.50
2014-07-22	931	954	931	947	861,700	473.50
2014-07-18	922	934	917	929	817,900	464.50
2014-07-17	940	942	923	928	1,180,400	464
2014-07-16	953	966	940	944	1,127,200	472
2014-07-15	943	953	936	943	873,000	471.50
2014-07-14	933	957	925	942	2,134,800	471
2014-07-11	980	984	921	932	3,217,500	466
2014-07-10	997	1,008	992	993	1,001,400	496.50
2014-07-09	989	1,004	969	993	1,946,500	496.50
2014-07-08	1,031	1,060	1,004	1,016	2,650,800	508
2014-07-07	1,013	1,025	1,002	1,016	567,800	508
2014-07-04	1,014	1,024	1,009	1,013	904,100	506.50
2014-07-03	1,015	1,027	1,005	1,011	881,600	505.50
2014-07-02	991	1,008	991	1,008	1,459,600	504
2014-07-01	982	998	981	988	1,105,900	494
2014-06-30	959	971	955	967	702,000	483.50
2014-06-27	985	987	950	958	1,212,800	479
2014-06-26	992	1,008	980	983	1,239,200	491.50
2014-06-25	990	996	984	984	971,500	492
2014-06-24	988	997	983	991	1,424,500	495.50
2014-06-23	990	997	985	990	872,900	495
2014-06-20	1,002	1,004	973	986	2,879,700	493
2014-06-19	982	1,004	976	999	1,626,900	499.50
2014-06-18	982	996	982	987	666,600	493.50
2014-06-17	990	998	964	982	1,531,900	491
2014-06-16	999	1,012	990	994	1,380,400	497
2014-06-13	978	989	968	987	1,809,400	493.50
2014-06-12	977	989	961	975	1,696,700	487.50
2014-06-11	970	974	950	968	1,397,300	484
2014-06-10	982	986	950	956	1,604,600	478
2014-06-09	978	991	962	969	1,257,300	484.50
2014-06-06	941	969	936	967	2,218,400	483.50
2014-06-05	932	948	912	920	1,183,900	460
2014-06-04	923	928	917	925	1,138,900	462.50
2014-06-03	915	928	911	923	1,376,300	461.50
2014-06-02	900	915	894	913	1,151,600	456.50
2014-05-30	898	908	878	893	3,343,300	446.50
2014-05-29	902	902	888	894	1,055,800	447
2014-05-28	913	913	895	904	1,333,600	452
2014-05-27	910	916	900	903	1,312,000	451.50
2014-05-26	906	908	896	906	1,859,600	453
2014-05-23	890	913	890	896	1,478,500	448
2014-05-22	868	891	859	884	1,880,600	442
2014-05-21	875	886	870	873	1,744,700	436.50
2014-05-20	878	909	878	900	1,335,900	450
2014-05-19	877	907	867	871	1,895,900	435.50
2014-05-16	884	901	878	882	1,684,400	441
2014-05-15	891	918	887	903	2,476,600	451.50
2014-05-14	852	927	850	921	4,638,900	460.50
2014-05-13	812	830	802	822	1,858,500	411
2014-05-12	806	811	790	802	1,531,200	401
2014-05-09	792	812	792	809	645,100	404.50
2014-05-08	782	805	782	799	668,100	399.50
2014-05-07	795	797	782	782	1,085,700	391
2014-05-02	811	819	808	812	600,500	406
2014-05-01	802	814	798	810	644,200	405
2014-04-30	795	801	790	798	902,900	399
2014-04-28	797	803	781	796	1,040,400	398
2014-04-25	802	820	801	809	744,300	404.50
2014-04-24	821	825	807	811	598,000	405.50
2014-04-23	821	836	817	822	284,800	411
2014-04-22	839	842	822	822	521,500	411
2014-04-21	837	848	833	836	311,600	418
2014-04-18	828	839	820	838	692,500	419
2014-04-17	814	829	810	821	979,000	410.50
2014-04-16	803	825	800	824	1,323,800	412
2014-04-15	805	810	791	794	1,182,300	397
2014-04-14	790	814	786	803	773,000	401.50
2014-04-11	782	811	780	792	1,704,200	396
2014-04-10	806	814	791	796	1,088,300	398
2014-04-09	810	818	800	801	1,193,200	400.50
2014-04-08	835	835	812	831	1,019,000	415.50
2014-04-07	847	854	838	839	797,800	419.50
2014-04-04	849	862	846	858	669,800	429
2014-04-03	858	865	848	850	856,900	425
2014-04-02	855	871	850	864	919,900	432
2014-04-01	860	861	836	847	1,121,800	423.50
2014-03-31	850	870	841	870	1,439,600	435
2014-03-28	817	841	808	837	916,500	418.50
2014-03-27	813	822	797	819	1,095,300	409.50
2014-03-26	816	828	808	819	893,800	409.50
2014-03-25	811	828	805	815	1,388,600	407.50
2014-03-24	795	839	794	820	2,109,300	410
2014-03-20	818	820	789	792	2,166,400	396
2014-03-19	832	832	812	819	1,226,400	409.50
2014-03-18	835	842	826	837	727,400	418.50
2014-03-17	822	832	816	821	905,100	410.50
2014-03-14	846	846	820	822	1,331,600	411
2014-03-13	870	881	858	861	713,100	430.50
2014-03-12	883	886	867	877	861,200	438.50
2014-03-11	886	902	884	895	620,400	447.50
2014-03-10	876	887	873	881	763,600	440.50
2014-03-07	891	896	882	893	903,000	446.50
2014-03-06	895	902	879	895	1,368,200	447.50
2014-03-05	889	924	886	905	2,622,400	452.50
2014-03-04	853	858	841	855	749,000	427.50
2014-03-03	850	859	831	853	1,318,600	426.50
2014-02-28	889	899	859	864	2,067,500	432
2014-02-27	898	913	891	903	813,800	451.50
2014-02-26	917	920	890	898	1,091,500	449
2014-02-25	928	935	916	922	1,160,300	461
2014-02-24	893	915	888	915	1,556,800	457.50
2014-02-21	883	894	868	894	1,255,000	447
2014-02-20	908	908	858	868	1,453,600	434
2014-02-19	908	915	889	910	1,575,100	455
2014-02-18	878	901	870	898	998,500	449
2014-02-17	862	871	839	870	1,569,300	435
2014-02-14	849	877	830	856	2,294,300	428
2014-02-13	881	881	832	837	2,146,800	418.50
2014-02-12	891	904	878	883	1,026,000	441.50
2014-02-10	855	897	854	896	1,458,700	448
2014-02-07	856	857	835	836	1,102,100	418
2014-02-06	840	868	839	859	931,200	429.50
2014-02-05	841	847	817	834	1,234,400	417
2014-02-04	825	837	806	829	1,982,400	414.50
2014-02-03	881	886	860	866	1,460,900	433
2014-01-31	900	909	882	898	1,071,600	449
2014-01-30	890	895	877	893	1,275,500	446.50
2014-01-29	884	906	883	902	1,144,100	451
2014-01-28	879	892	870	878	1,906,400	439
2014-01-27	899	899	870	870	1,406,900	435
2014-01-24	920	929	912	916	1,174,500	458
2014-01-23	954	956	922	922	1,379,800	461
2014-01-22	930	961	927	955	1,857,800	477.50
2014-01-21	926	931	918	925	898,400	462.50
2014-01-20	940	940	921	924	987,800	462
2014-01-17	940	945	935	940	828,300	470
2014-01-16	940	947	935	940	926,900	470
2014-01-15	943	943	933	942	1,189,200	471
2014-01-14	939	945	927	934	1,114,900	467
2014-01-10	922	952	922	948	1,431,900	474
2014-01-09	945	946	925	935	1,310,400	467.50
2014-01-08	939	945	926	945	1,400,600	472.50
2014-01-07	940	940	924	925	1,238,700	462.50
2014-01-06	975	975	940	941	1,269,700	470.50

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 [2014年度]

3659 (株)ネクソンの時系列データ [2014年度]