3659 (株)ネクソンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,684	1,696	1,672	1,694	549,000	847
2016-12-29	1,685	1,703	1,673	1,692	846,600	846
2016-12-28	1,699	1,711	1,675	1,701	665,800	850.50
2016-12-27	1,721	1,724	1,701	1,709	807,500	854.50
2016-12-26	1,734	1,734	1,703	1,715	540,000	857.50
2016-12-22	1,721	1,736	1,693	1,713	1,487,500	856.50
2016-12-21	1,685	1,704	1,685	1,696	1,531,600	848
2016-12-20	1,658	1,680	1,650	1,679	1,663,200	839.50
2016-12-19	1,628	1,650	1,628	1,643	1,350,700	821.50
2016-12-16	1,624	1,626	1,605	1,620	1,475,300	810
2016-12-15	1,601	1,621	1,590	1,618	1,842,000	809
2016-12-14	1,616	1,620	1,594	1,600	1,804,400	800
2016-12-13	1,625	1,635	1,593	1,630	1,944,000	815
2016-12-12	1,599	1,644	1,594	1,633	1,978,400	816.50
2016-12-09	1,589	1,603	1,575	1,593	1,449,000	796.50
2016-12-08	1,571	1,582	1,543	1,582	1,608,700	791
2016-12-07	1,577	1,584	1,561	1,570	2,435,800	785
2016-12-06	1,602	1,604	1,572	1,577	1,176,900	788.50
2016-12-05	1,570	1,572	1,548	1,568	1,091,300	784
2016-12-02	1,581	1,605	1,564	1,588	2,015,400	794
2016-12-01	1,618	1,624	1,583	1,589	1,620,500	794.50
2016-11-30	1,602	1,613	1,597	1,599	1,237,100	799.50
2016-11-29	1,625	1,627	1,593	1,599	1,869,300	799.50
2016-11-28	1,612	1,654	1,600	1,651	2,364,900	825.50
2016-11-25	1,672	1,680	1,625	1,631	1,625,700	815.50
2016-11-24	1,672	1,699	1,661	1,688	1,202,800	844
2016-11-22	1,667	1,674	1,643	1,670	1,296,100	835
2016-11-21	1,670	1,684	1,658	1,674	1,340,200	837
2016-11-18	1,699	1,710	1,651	1,673	1,966,800	836.50
2016-11-17	1,715	1,725	1,703	1,714	1,386,400	857
2016-11-16	1,769	1,770	1,725	1,730	1,098,600	865
2016-11-15	1,738	1,748	1,715	1,748	1,082,800	874
2016-11-14	1,717	1,765	1,713	1,741	1,541,600	870.50
2016-11-11	1,718	1,804	1,709	1,757	3,446,100	878.50
2016-11-10	1,700	1,706	1,636	1,678	1,403,000	839
2016-11-09	1,694	1,697	1,551	1,587	1,255,600	793.50
2016-11-08	1,680	1,686	1,645	1,665	1,675,500	832.50
2016-11-07	1,689	1,693	1,660	1,670	1,026,700	835
2016-11-04	1,675	1,680	1,650	1,664	890,500	832
2016-11-02	1,689	1,704	1,678	1,688	858,100	844
2016-11-01	1,780	1,783	1,698	1,722	2,087,800	861
2016-10-31	1,782	1,790	1,758	1,790	1,558,500	895
2016-10-28	1,739	1,794	1,739	1,790	2,071,300	895
2016-10-27	1,723	1,728	1,706	1,718	1,364,200	859
2016-10-26	1,698	1,725	1,697	1,719	1,024,100	859.50
2016-10-25	1,683	1,706	1,679	1,705	1,000,700	852.50
2016-10-24	1,660	1,682	1,656	1,672	1,077,800	836
2016-10-21	1,668	1,668	1,642	1,650	1,086,000	825
2016-10-20	1,661	1,680	1,641	1,675	2,130,000	837.50
2016-10-19	1,662	1,689	1,654	1,665	975,500	832.50
2016-10-18	1,597	1,668	1,585	1,665	1,329,800	832.50
2016-10-17	1,628	1,645	1,620	1,637	1,457,400	818.50
2016-10-14	1,622	1,642	1,613	1,632	1,013,300	816
2016-10-13	1,609	1,628	1,602	1,627	1,679,300	813.50
2016-10-12	1,624	1,632	1,582	1,591	1,727,800	795.50
2016-10-11	1,650	1,693	1,650	1,651	2,154,200	825.50
2016-10-07	1,634	1,636	1,616	1,635	1,441,200	817.50
2016-10-06	1,628	1,643	1,599	1,610	1,398,200	805
2016-10-05	1,591	1,624	1,585	1,613	1,046,400	806.50
2016-10-04	1,593	1,603	1,573	1,588	1,979,900	794
2016-10-03	1,611	1,628	1,597	1,627	1,495,200	813.50
2016-09-30	1,570	1,582	1,555	1,575	1,617,300	787.50
2016-09-29	1,622	1,622	1,588	1,603	1,013,800	801.50
2016-09-28	1,582	1,590	1,565	1,582	881,900	791
2016-09-27	1,551	1,578	1,542	1,578	1,250,800	789
2016-09-26	1,565	1,573	1,550	1,559	1,208,400	779.50
2016-09-23	1,530	1,616	1,530	1,580	3,244,100	790
2016-09-21	1,491	1,530	1,490	1,526	1,444,400	763
2016-09-20	1,457	1,486	1,456	1,484	2,098,800	742
2016-09-16	1,480	1,514	1,480	1,504	1,234,500	752
2016-09-15	1,492	1,498	1,460	1,467	1,657,000	733.50
2016-09-14	1,475	1,511	1,469	1,483	1,867,800	741.50
2016-09-13	1,458	1,486	1,452	1,477	1,210,400	738.50
2016-09-12	1,445	1,470	1,445	1,458	1,028,700	729
2016-09-09	1,489	1,497	1,467	1,475	1,253,000	737.50
2016-09-08	1,464	1,502	1,463	1,500	1,584,600	750
2016-09-07	1,451	1,465	1,433	1,461	1,725,900	730.50
2016-09-06	1,474	1,499	1,467	1,494	2,177,000	747
2016-09-05	1,440	1,444	1,421	1,436	725,800	718
2016-09-02	1,426	1,437	1,416	1,428	641,400	714
2016-09-01	1,420	1,429	1,399	1,424	809,700	712
2016-08-31	1,423	1,423	1,380	1,417	1,193,700	708.50
2016-08-30	1,369	1,393	1,357	1,389	941,600	694.50
2016-08-29	1,368	1,371	1,346	1,365	1,056,900	682.50
2016-08-26	1,334	1,353	1,320	1,332	1,219,300	666
2016-08-25	1,350	1,351	1,320	1,335	980,800	667.50
2016-08-24	1,359	1,365	1,337	1,351	846,500	675.50
2016-08-23	1,315	1,324	1,307	1,319	1,771,700	659.50
2016-08-22	1,305	1,330	1,302	1,325	804,900	662.50
2016-08-19	1,296	1,296	1,270	1,289	1,214,300	644.50
2016-08-18	1,310	1,316	1,281	1,294	2,156,700	647
2016-08-17	1,356	1,375	1,329	1,339	1,430,200	669.50
2016-08-16	1,380	1,403	1,369	1,370	1,817,000	685
2016-08-15	1,336	1,396	1,324	1,380	1,710,400	690
2016-08-12	1,400	1,479	1,377	1,406	3,767,700	703
2016-08-10	1,548	1,589	1,548	1,583	1,594,400	791.50
2016-08-09	1,512	1,548	1,512	1,548	742,800	774
2016-08-08	1,514	1,529	1,496	1,508	884,700	754
2016-08-05	1,480	1,510	1,476	1,493	682,300	746.50
2016-08-04	1,491	1,498	1,470	1,480	951,300	740
2016-08-03	1,485	1,511	1,462	1,489	1,116,600	744.50
2016-08-02	1,524	1,543	1,498	1,502	1,129,000	751
2016-08-01	1,510	1,532	1,492	1,524	1,901,800	762
2016-07-29	1,614	1,614	1,512	1,540	2,491,500	770
2016-07-28	1,624	1,628	1,585	1,610	3,614,700	805
2016-07-27	1,640	1,648	1,614	1,631	1,079,800	815.50
2016-07-26	1,663	1,683	1,614	1,638	1,851,400	819
2016-07-25	1,598	1,655	1,593	1,650	1,844,800	825
2016-07-22	1,595	1,623	1,577	1,592	1,074,800	796
2016-07-21	1,629	1,670	1,623	1,635	1,139,200	817.50
2016-07-20	1,600	1,610	1,534	1,589	1,448,600	794.50
2016-07-19	1,569	1,619	1,563	1,616	1,153,400	808
2016-07-15	1,568	1,573	1,543	1,550	1,767,200	775
2016-07-14	1,572	1,581	1,533	1,557	1,973,200	778.50
2016-07-13	1,474	1,512	1,460	1,490	2,681,300	745
2016-07-12	1,563	1,573	1,371	1,444	6,325,300	722
2016-07-11	1,472	1,534	1,454	1,523	1,410,400	761.50
2016-07-08	1,485	1,505	1,470	1,477	1,768,800	738.50
2016-07-07	1,487	1,507	1,452	1,475	1,781,200	737.50
2016-07-06	1,502	1,503	1,442	1,465	1,523,100	732.50
2016-07-05	1,536	1,537	1,514	1,531	839,600	765.50
2016-07-04	1,518	1,549	1,517	1,545	921,300	772.50
2016-07-01	1,534	1,542	1,507	1,525	863,900	762.50
2016-06-30	1,550	1,560	1,507	1,507	1,873,400	753.50
2016-06-29	1,506	1,547	1,488	1,541	1,351,000	770.50
2016-06-28	1,486	1,524	1,469	1,505	1,340,800	752.50
2016-06-27	1,496	1,530	1,489	1,518	1,330,100	759
2016-06-24	1,610	1,622	1,472	1,492	2,333,900	746
2016-06-23	1,587	1,629	1,571	1,601	1,414,300	800.50
2016-06-22	1,600	1,602	1,555	1,572	917,700	786
2016-06-21	1,591	1,608	1,571	1,600	796,400	800
2016-06-20	1,610	1,642	1,598	1,606	1,154,800	803
2016-06-17	1,600	1,614	1,570	1,576	1,149,900	788
2016-06-16	1,600	1,643	1,577	1,580	2,317,100	790
2016-06-15	1,563	1,617	1,553	1,601	2,148,000	800.50
2016-06-14	1,605	1,611	1,562	1,574	1,986,600	787
2016-06-13	1,644	1,656	1,604	1,606	1,777,000	803
2016-06-10	1,730	1,731	1,660	1,683	1,826,400	841.50
2016-06-09	1,762	1,772	1,710	1,715	899,300	857.50
2016-06-08	1,786	1,789	1,742	1,772	1,091,200	886
2016-06-07	1,767	1,782	1,746	1,778	1,245,000	889
2016-06-06	1,761	1,769	1,721	1,764	817,500	882
2016-06-03	1,773	1,786	1,747	1,771	903,400	885.50
2016-06-02	1,809	1,815	1,726	1,749	958,100	874.50
2016-06-01	1,822	1,834	1,805	1,815	1,177,300	907.50
2016-05-31	1,818	1,830	1,806	1,823	4,163,600	911.50
2016-05-30	1,807	1,829	1,802	1,817	767,000	908.50
2016-05-27	1,797	1,815	1,792	1,801	1,191,400	900.50
2016-05-26	1,807	1,818	1,785	1,787	1,168,900	893.50
2016-05-25	1,820	1,850	1,776	1,780	982,900	890
2016-05-24	1,832	1,833	1,778	1,796	1,412,600	898
2016-05-23	1,850	1,863	1,816	1,835	932,900	917.50
2016-05-20	1,815	1,867	1,811	1,863	845,900	931.50
2016-05-19	1,823	1,843	1,803	1,837	1,305,600	918.50
2016-05-18	1,800	1,824	1,781	1,805	1,246,500	902.50
2016-05-17	1,800	1,827	1,782	1,803	1,265,000	901.50
2016-05-16	1,862	1,866	1,790	1,797	2,232,000	898.50
2016-05-13	1,851	1,905	1,797	1,850	3,962,600	925
2016-05-12	1,537	1,554	1,514	1,531	1,894,700	765.50
2016-05-11	1,578	1,590	1,520	1,537	3,427,600	768.50
2016-05-10	1,625	1,625	1,534	1,545	2,538,300	772.50
2016-05-09	1,612	1,639	1,595	1,605	1,161,100	802.50
2016-05-06	1,612	1,630	1,566	1,590	1,901,800	795
2016-05-02	1,564	1,614	1,560	1,611	1,315,000	805.50
2016-04-28	1,732	1,744	1,661	1,664	1,054,400	832
2016-04-27	1,731	1,737	1,703	1,720	573,100	860
2016-04-26	1,728	1,746	1,705	1,722	836,500	861
2016-04-25	1,730	1,739	1,714	1,727	872,100	863.50
2016-04-22	1,743	1,760	1,716	1,732	755,100	866
2016-04-21	1,731	1,767	1,725	1,763	789,300	881.50
2016-04-20	1,762	1,771	1,722	1,730	1,064,100	865
2016-04-19	1,729	1,769	1,695	1,753	1,043,000	876.50
2016-04-18	1,691	1,742	1,684	1,727	947,300	863.50
2016-04-15	1,757	1,786	1,746	1,771	989,400	885.50
2016-04-14	1,724	1,781	1,721	1,781	1,630,400	890.50
2016-04-13	1,770	1,779	1,719	1,731	2,090,800	865.50
2016-04-12	1,790	1,801	1,763	1,794	892,000	897
2016-04-11	1,744	1,787	1,731	1,783	889,700	891.50
2016-04-08	1,774	1,802	1,745	1,776	1,280,100	888
2016-04-07	1,773	1,804	1,760	1,802	897,300	901
2016-04-06	1,767	1,781	1,725	1,760	1,195,800	880
2016-04-05	1,827	1,842	1,777	1,780	1,055,500	890
2016-04-04	1,822	1,875	1,805	1,842	1,267,400	921
2016-04-01	1,903	1,907	1,819	1,830	1,339,700	915
2016-03-31	1,951	1,957	1,915	1,919	836,000	959.50
2016-03-30	1,953	1,984	1,920	1,924	1,088,500	962
2016-03-29	1,903	1,948	1,901	1,948	680,900	974
2016-03-28	1,921	1,929	1,895	1,921	598,700	960.50
2016-03-25	1,901	1,914	1,875	1,892	698,900	946
2016-03-24	1,891	1,930	1,887	1,901	922,300	950.50
2016-03-23	1,899	1,915	1,879	1,890	928,100	945
2016-03-22	1,867	1,917	1,866	1,881	1,887,300	940.50
2016-03-18	1,837	1,868	1,837	1,862	1,602,000	931
2016-03-17	1,890	1,898	1,831	1,854	984,600	927
2016-03-16	1,836	1,881	1,835	1,866	1,011,600	933
2016-03-15	1,829	1,856	1,817	1,842	967,500	921
2016-03-14	1,809	1,869	1,795	1,849	1,476,400	924.50
2016-03-11	1,754	1,776	1,732	1,769	1,305,600	884.50
2016-03-10	1,741	1,776	1,741	1,766	1,035,600	883
2016-03-09	1,737	1,737	1,691	1,725	1,322,200	862.50
2016-03-08	1,745	1,764	1,685	1,731	1,030,600	865.50
2016-03-07	1,771	1,774	1,741	1,756	1,109,600	878
2016-03-04	1,739	1,784	1,718	1,781	2,147,900	890.50
2016-03-03	1,722	1,741	1,713	1,728	2,026,700	864
2016-03-02	1,743	1,763	1,710	1,755	1,598,400	877.50
2016-03-01	1,654	1,700	1,626	1,695	1,746,100	847.50
2016-02-29	1,667	1,722	1,649	1,694	2,109,800	847
2016-02-26	1,676	1,680	1,637	1,644	1,024,000	822
2016-02-25	1,632	1,675	1,620	1,652	1,469,700	826
2016-02-24	1,562	1,628	1,521	1,620	2,846,700	810
2016-02-23	1,692	1,720	1,645	1,652	1,438,100	826
2016-02-22	1,608	1,666	1,593	1,661	1,191,000	830.50
2016-02-19	1,613	1,658	1,610	1,634	1,763,200	817
2016-02-18	1,669	1,683	1,620	1,637	2,291,400	818.50
2016-02-17	1,604	1,644	1,550	1,573	2,152,300	786.50
2016-02-16	1,557	1,641	1,528	1,601	2,158,100	800.50
2016-02-15	1,521	1,580	1,478	1,567	2,751,400	783.50
2016-02-12	1,530	1,530	1,369	1,401	4,591,200	700.50
2016-02-10	1,700	1,729	1,607	1,631	2,753,200	815.50
2016-02-09	1,737	1,759	1,680	1,740	2,776,700	870
2016-02-08	1,784	1,852	1,763	1,843	1,597,500	921.50
2016-02-05	1,878	1,887	1,829	1,858	893,700	929
2016-02-04	1,961	1,961	1,888	1,896	665,000	948
2016-02-03	1,938	1,965	1,897	1,962	1,432,900	981
2016-02-02	1,981	2,022	1,962	2,004	1,421,800	1,002
2016-02-01	1,990	2,071	1,968	2,065	2,858,600	1,032.50
2016-01-29	1,838	1,943	1,813	1,938	1,763,900	969
2016-01-28	1,821	1,837	1,798	1,824	871,600	912
2016-01-27	1,840	1,858	1,824	1,849	846,900	924.50
2016-01-26	1,791	1,824	1,778	1,800	627,300	900
2016-01-25	1,826	1,859	1,808	1,840	1,070,000	920
2016-01-22	1,770	1,800	1,722	1,797	1,089,500	898.50
2016-01-21	1,713	1,759	1,676	1,678	1,775,600	839
2016-01-20	1,833	1,837	1,725	1,728	1,628,300	864
2016-01-19	1,822	1,836	1,797	1,833	782,800	916.50
2016-01-18	1,824	1,849	1,762	1,810	1,639,100	905
2016-01-15	1,915	1,930	1,859	1,871	1,135,700	935.50
2016-01-14	1,865	1,884	1,847	1,879	1,682,200	939.50
2016-01-13	1,909	1,924	1,873	1,920	1,493,200	960
2016-01-12	1,838	1,865	1,810	1,812	1,430,100	906
2016-01-08	1,815	1,878	1,807	1,850	1,268,300	925
2016-01-07	1,888	1,912	1,823	1,843	1,983,400	921.50
2016-01-06	1,981	1,981	1,901	1,920	1,305,400	960
2016-01-05	1,942	1,988	1,932	1,966	770,400	983
2016-01-04	1,967	2,005	1,947	1,956	882,700	978

分割・併合履歴： [2018-03-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3659 (株)ネクソン の時系列データ [2016年度]

3659 (株)ネクソンの時系列データ [2016年度]