3659 (株)ネクソンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,275	3,290	3,230	3,280	775,700	1,640
2017-12-28	3,300	3,335	3,285	3,285	641,700	1,642.50
2017-12-27	3,250	3,340	3,245	3,305	932,100	1,652.50
2017-12-26	3,280	3,295	3,265	3,265	460,200	1,632.50
2017-12-25	3,280	3,290	3,255	3,275	270,500	1,637.50
2017-12-22	3,265	3,285	3,220	3,275	569,700	1,637.50
2017-12-21	3,300	3,315	3,255	3,280	775,600	1,640
2017-12-20	3,235	3,295	3,205	3,260	1,029,000	1,630
2017-12-19	3,295	3,365	3,250	3,295	2,122,100	1,647.50
2017-12-18	3,265	3,275	3,235	3,265	877,900	1,632.50
2017-12-15	3,180	3,220	3,120	3,200	1,476,700	1,600
2017-12-14	3,205	3,255	3,195	3,205	1,356,900	1,602.50
2017-12-13	3,170	3,210	3,165	3,200	1,001,200	1,600
2017-12-12	3,205	3,225	3,160	3,170	852,500	1,585
2017-12-11	3,200	3,215	3,150	3,200	1,265,500	1,600
2017-12-08	3,200	3,225	3,165	3,205	1,740,100	1,602.50
2017-12-07	3,160	3,200	3,140	3,160	1,734,600	1,580
2017-12-06	3,110	3,215	3,070	3,095	2,276,500	1,547.50
2017-12-05	3,115	3,145	3,000	3,055	2,440,200	1,527.50
2017-12-04	3,250	3,265	3,095	3,135	2,846,700	1,567.50
2017-12-01	3,270	3,310	3,230	3,265	1,445,900	1,632.50
2017-11-30	3,295	3,300	3,220	3,220	2,227,300	1,610
2017-11-29	3,270	3,330	3,180	3,250	1,757,400	1,625
2017-11-28	3,200	3,250	3,185	3,205	937,500	1,602.50
2017-11-27	3,235	3,260	3,200	3,200	1,315,500	1,600
2017-11-24	3,265	3,275	3,215	3,235	855,300	1,617.50
2017-11-22	3,300	3,325	3,240	3,265	1,201,500	1,632.50
2017-11-21	3,265	3,300	3,220	3,255	1,525,900	1,627.50
2017-11-20	3,255	3,255	3,190	3,195	1,142,400	1,597.50
2017-11-17	3,315	3,335	3,270	3,280	1,495,900	1,640
2017-11-16	3,260	3,315	3,235	3,265	1,736,600	1,632.50
2017-11-15	3,275	3,300	3,205	3,220	2,470,400	1,610
2017-11-14	3,385	3,415	3,270	3,275	2,102,000	1,637.50
2017-11-13	3,375	3,530	3,365	3,370	3,293,300	1,685
2017-11-10	3,185	3,220	3,140	3,165	1,555,600	1,582.50
2017-11-09	3,270	3,370	3,220	3,280	1,665,400	1,640
2017-11-08	3,230	3,245	3,185	3,235	857,600	1,617.50
2017-11-07	3,240	3,270	3,205	3,270	1,298,100	1,635
2017-11-06	3,265	3,265	3,150	3,215	1,144,100	1,607.50
2017-11-02	3,165	3,195	3,100	3,170	1,010,600	1,585
2017-11-01	3,065	3,165	3,030	3,155	1,408,800	1,577.50
2017-10-31	3,030	3,055	3,010	3,040	983,300	1,520
2017-10-30	2,998	3,005	2,946	2,972	1,089,700	1,486
2017-10-27	2,981	2,994	2,937	2,994	921,400	1,497
2017-10-26	2,960	2,960	2,918	2,943	662,600	1,471.50
2017-10-25	2,963	2,972	2,932	2,939	641,800	1,469.50
2017-10-24	2,938	2,964	2,925	2,944	699,900	1,472
2017-10-23	2,949	2,949	2,919	2,935	726,400	1,467.50
2017-10-20	2,891	2,920	2,886	2,912	627,600	1,456
2017-10-19	2,916	2,950	2,892	2,905	1,053,400	1,452.50
2017-10-18	2,967	2,967	2,886	2,900	1,740,000	1,450
2017-10-17	3,000	3,015	2,907	2,917	1,127,200	1,458.50
2017-10-16	2,980	2,980	2,951	2,956	1,208,500	1,478
2017-10-13	3,000	3,000	2,962	2,975	1,329,000	1,487.50
2017-10-12	3,060	3,090	3,015	3,025	1,083,900	1,512.50
2017-10-11	3,060	3,085	3,045	3,065	941,400	1,532.50
2017-10-10	3,105	3,115	3,055	3,065	889,400	1,532.50
2017-10-06	3,000	3,080	2,990	3,060	1,103,000	1,530
2017-10-05	2,941	2,948	2,917	2,927	696,000	1,463.50
2017-10-04	2,937	2,953	2,923	2,940	711,700	1,470
2017-10-03	2,940	2,942	2,903	2,917	743,000	1,458.50
2017-10-02	2,951	2,992	2,940	2,951	756,400	1,475.50
2017-09-29	2,940	2,951	2,895	2,936	1,011,900	1,468
2017-09-28	2,907	2,964	2,890	2,957	1,291,900	1,478.50
2017-09-27	2,865	2,885	2,839	2,883	847,100	1,441.50
2017-09-26	2,863	2,899	2,857	2,868	1,036,100	1,434
2017-09-25	2,924	2,939	2,902	2,913	592,900	1,456.50
2017-09-22	2,904	2,929	2,896	2,919	832,600	1,459.50
2017-09-21	2,917	2,927	2,883	2,909	732,900	1,454.50
2017-09-20	2,920	2,930	2,892	2,915	933,800	1,457.50
2017-09-19	2,947	2,965	2,909	2,943	1,489,700	1,471.50
2017-09-15	2,839	2,924	2,819	2,918	2,090,300	1,459
2017-09-14	2,782	2,854	2,780	2,831	2,099,700	1,415.50
2017-09-13	2,752	2,762	2,727	2,732	725,900	1,366
2017-09-12	2,717	2,735	2,704	2,731	621,700	1,365.50
2017-09-11	2,678	2,719	2,665	2,691	693,100	1,345.50
2017-09-08	2,631	2,683	2,630	2,666	773,700	1,333
2017-09-07	2,658	2,688	2,630	2,652	1,002,000	1,326
2017-09-06	2,615	2,660	2,601	2,656	995,700	1,328
2017-09-05	2,708	2,715	2,615	2,622	1,011,700	1,311
2017-09-04	2,742	2,764	2,693	2,709	738,800	1,354.50
2017-09-01	2,780	2,805	2,758	2,771	1,523,000	1,385.50
2017-08-31	2,721	2,757	2,709	2,743	1,367,700	1,371.50
2017-08-30	2,706	2,737	2,693	2,721	914,200	1,360.50
2017-08-29	2,656	2,719	2,656	2,700	1,313,200	1,350
2017-08-28	2,737	2,750	2,698	2,706	1,005,700	1,353
2017-08-25	2,692	2,745	2,671	2,712	1,455,600	1,356
2017-08-24	2,704	2,728	2,676	2,680	1,375,200	1,340
2017-08-23	2,748	2,764	2,706	2,712	1,255,400	1,356
2017-08-22	2,663	2,724	2,661	2,710	1,066,200	1,355
2017-08-21	2,685	2,719	2,681	2,692	969,500	1,346
2017-08-18	2,656	2,704	2,646	2,681	1,331,200	1,340.50
2017-08-17	2,669	2,711	2,644	2,706	1,827,300	1,353
2017-08-16	2,565	2,627	2,553	2,619	2,279,600	1,309.50
2017-08-15	2,549	2,564	2,505	2,553	1,970,300	1,276.50
2017-08-14	2,411	2,542	2,386	2,526	5,053,800	1,263
2017-08-10	2,218	2,235	2,188	2,211	1,008,900	1,105.50
2017-08-09	2,286	2,297	2,216	2,222	972,700	1,111
2017-08-08	2,283	2,309	2,255	2,304	1,160,800	1,152
2017-08-07	2,262	2,304	2,256	2,294	843,900	1,147
2017-08-04	2,245	2,258	2,242	2,253	424,200	1,126.50
2017-08-03	2,250	2,258	2,229	2,249	592,400	1,124.50
2017-08-02	2,285	2,295	2,245	2,257	851,400	1,128.50
2017-08-01	2,285	2,298	2,276	2,285	717,300	1,142.50
2017-07-31	2,296	2,313	2,276	2,295	967,300	1,147.50
2017-07-28	2,271	2,317	2,265	2,301	1,274,400	1,150.50
2017-07-27	2,289	2,305	2,276	2,280	674,100	1,140
2017-07-26	2,268	2,294	2,266	2,288	828,900	1,144
2017-07-25	2,287	2,291	2,257	2,264	1,137,100	1,132
2017-07-24	2,270	2,281	2,253	2,275	861,900	1,137.50
2017-07-21	2,278	2,294	2,266	2,278	818,200	1,139
2017-07-20	2,296	2,315	2,277	2,297	720,300	1,148.50
2017-07-19	2,271	2,292	2,263	2,283	836,500	1,141.50
2017-07-18	2,245	2,335	2,236	2,267	1,283,900	1,133.50
2017-07-14	2,234	2,250	2,214	2,247	736,500	1,123.50
2017-07-13	2,233	2,249	2,214	2,225	785,000	1,112.50
2017-07-12	2,217	2,244	2,202	2,217	1,108,000	1,108.50
2017-07-11	2,163	2,204	2,156	2,197	1,022,200	1,098.50
2017-07-10	2,141	2,166	2,125	2,161	1,117,500	1,080.50
2017-07-07	2,122	2,137	2,103	2,121	735,900	1,060.50
2017-07-06	2,145	2,163	2,131	2,143	988,500	1,071.50
2017-07-05	2,114	2,143	2,059	2,136	1,693,100	1,068
2017-07-04	2,222	2,222	2,132	2,136	1,351,600	1,068
2017-07-03	2,215	2,230	2,202	2,217	848,200	1,108.50
2017-06-30	2,262	2,264	2,164	2,220	2,039,200	1,110
2017-06-29	2,297	2,314	2,288	2,312	927,300	1,156
2017-06-28	2,310	2,314	2,286	2,291	1,036,600	1,145.50
2017-06-27	2,323	2,325	2,301	2,320	1,112,800	1,160
2017-06-26	2,286	2,315	2,285	2,313	633,400	1,156.50
2017-06-23	2,303	2,303	2,268	2,274	768,200	1,137
2017-06-22	2,300	2,304	2,279	2,290	990,000	1,145
2017-06-21	2,287	2,309	2,278	2,286	1,273,000	1,143
2017-06-20	2,302	2,310	2,286	2,300	1,171,000	1,150
2017-06-19	2,259	2,268	2,236	2,268	1,133,000	1,134
2017-06-16	2,282	2,282	2,233	2,259	4,167,200	1,129.50
2017-06-15	2,248	2,255	2,221	2,232	1,453,500	1,116
2017-06-14	2,244	2,267	2,235	2,239	1,580,500	1,119.50
2017-06-13	2,218	2,231	2,208	2,223	1,281,700	1,111.50
2017-06-12	2,224	2,224	2,164	2,208	1,225,900	1,104
2017-06-09	2,230	2,240	2,210	2,229	1,859,400	1,114.50
2017-06-08	2,224	2,249	2,218	2,236	2,072,100	1,118
2017-06-07	2,189	2,211	2,174	2,208	1,124,800	1,104
2017-06-06	2,200	2,207	2,183	2,201	1,921,500	1,100.50
2017-06-05	2,140	2,200	2,139	2,198	1,442,300	1,099
2017-06-02	2,130	2,169	2,129	2,149	1,360,300	1,074.50
2017-06-01	2,102	2,130	2,078	2,127	1,414,200	1,063.50
2017-05-31	2,081	2,105	2,076	2,091	3,256,800	1,045.50
2017-05-30	2,083	2,093	2,070	2,081	689,700	1,040.50
2017-05-29	2,054	2,088	2,045	2,077	969,400	1,038.50
2017-05-26	2,082	2,085	2,066	2,069	1,204,000	1,034.50
2017-05-25	2,092	2,102	2,077	2,088	1,470,300	1,044
2017-05-24	2,099	2,125	2,085	2,092	1,340,100	1,046
2017-05-23	2,076	2,094	2,069	2,070	1,116,600	1,035
2017-05-22	2,090	2,102	2,068	2,073	1,842,600	1,036.50
2017-05-19	2,096	2,111	2,063	2,069	2,103,100	1,034.50
2017-05-18	2,083	2,141	2,074	2,119	1,608,300	1,059.50
2017-05-17	2,130	2,152	2,121	2,126	1,526,500	1,063
2017-05-16	2,195	2,200	2,139	2,144	2,588,000	1,072
2017-05-15	2,138	2,192	2,124	2,179	3,680,200	1,089.50
2017-05-12	2,069	2,091	2,055	2,088	1,622,100	1,044
2017-05-11	2,098	2,105	2,080	2,090	1,987,600	1,045
2017-05-10	2,069	2,091	2,057	2,085	2,250,000	1,042.50
2017-05-09	2,032	2,062	2,030	2,054	1,955,000	1,027
2017-05-08	1,982	2,019	1,972	2,015	2,560,500	1,007.50
2017-05-02	1,943	1,949	1,927	1,942	1,232,300	971
2017-05-01	1,924	1,936	1,905	1,936	1,296,600	968
2017-04-28	1,912	1,919	1,884	1,895	2,276,400	947.50
2017-04-27	1,864	1,914	1,858	1,909	2,032,900	954.50
2017-04-26	1,820	1,877	1,811	1,875	2,554,600	937.50
2017-04-25	1,743	1,773	1,737	1,767	1,004,800	883.50
2017-04-24	1,728	1,739	1,704	1,733	956,900	866.50
2017-04-21	1,696	1,717	1,687	1,706	1,300,000	853
2017-04-20	1,724	1,724	1,692	1,695	904,400	847.50
2017-04-19	1,703	1,736	1,700	1,728	1,026,100	864
2017-04-18	1,718	1,727	1,705	1,710	729,800	855
2017-04-17	1,673	1,714	1,667	1,710	1,015,200	855
2017-04-14	1,701	1,710	1,681	1,687	835,300	843.50
2017-04-13	1,677	1,715	1,673	1,709	1,020,000	854.50
2017-04-12	1,744	1,755	1,706	1,712	1,515,500	856
2017-04-11	1,777	1,783	1,756	1,761	814,000	880.50
2017-04-10	1,788	1,797	1,768	1,777	872,200	888.50
2017-04-07	1,761	1,790	1,746	1,772	1,395,800	886
2017-04-06	1,783	1,790	1,746	1,755	1,198,000	877.50
2017-04-05	1,797	1,828	1,769	1,782	1,169,300	891
2017-04-04	1,820	1,828	1,777	1,790	1,543,600	895
2017-04-03	1,787	1,814	1,773	1,807	1,622,700	903.50
2017-03-31	1,767	1,797	1,763	1,769	2,146,600	884.50
2017-03-30	1,757	1,779	1,732	1,743	1,439,700	871.50
2017-03-29	1,755	1,767	1,738	1,743	1,136,200	871.50
2017-03-28	1,734	1,740	1,720	1,736	1,093,600	868
2017-03-27	1,721	1,735	1,706	1,710	871,500	855
2017-03-24	1,735	1,749	1,721	1,737	943,000	868.50
2017-03-23	1,740	1,743	1,723	1,736	1,170,200	868
2017-03-22	1,756	1,773	1,740	1,740	1,123,500	870
2017-03-21	1,750	1,780	1,748	1,776	1,386,200	888
2017-03-17	1,749	1,761	1,731	1,756	1,844,700	878
2017-03-16	1,737	1,759	1,727	1,754	2,364,700	877
2017-03-15	1,740	1,743	1,711	1,725	2,590,300	862.50
2017-03-14	1,780	1,793	1,769	1,771	2,358,700	885.50
2017-03-13	1,789	1,813	1,779	1,792	1,578,700	896
2017-03-10	1,783	1,802	1,781	1,790	2,235,300	895
2017-03-09	1,780	1,788	1,760	1,779	2,376,600	889.50
2017-03-08	1,807	1,819	1,775	1,776	3,417,700	888
2017-03-07	1,861	1,861	1,746	1,821	8,204,700	910.50
2017-03-06	1,950	1,953	1,883	1,887	2,538,500	943.50
2017-03-03	1,925	1,929	1,909	1,921	1,034,800	960.50
2017-03-02	1,950	1,956	1,920	1,932	1,592,800	966
2017-03-01	1,854	1,921	1,853	1,918	2,220,600	959
2017-02-28	1,924	1,929	1,865	1,868	1,996,400	934
2017-02-27	1,913	1,918	1,874	1,897	1,509,700	948.50
2017-02-24	1,941	1,944	1,920	1,930	915,600	965
2017-02-23	1,944	1,946	1,913	1,939	853,900	969.50
2017-02-22	1,918	1,945	1,911	1,944	1,137,200	972
2017-02-21	1,915	1,923	1,902	1,917	918,300	958.50
2017-02-20	1,931	1,935	1,906	1,925	950,700	962.50
2017-02-17	1,926	1,948	1,910	1,947	928,300	973.50
2017-02-16	1,929	1,944	1,923	1,940	1,316,600	970
2017-02-15	1,939	1,945	1,915	1,931	1,236,400	965.50
2017-02-14	1,916	1,943	1,897	1,910	1,801,400	955
2017-02-13	1,843	2,027	1,837	1,876	3,145,300	938
2017-02-10	1,795	1,805	1,782	1,803	942,500	901.50
2017-02-09	1,763	1,776	1,744	1,759	1,420,700	879.50
2017-02-08	1,736	1,754	1,728	1,745	1,179,700	872.50
2017-02-07	1,741	1,754	1,728	1,733	809,300	866.50
2017-02-06	1,750	1,775	1,746	1,775	1,008,700	887.50
2017-02-03	1,729	1,755	1,727	1,741	669,300	870.50
2017-02-02	1,758	1,758	1,714	1,720	679,500	860
2017-02-01	1,712	1,752	1,700	1,750	876,000	875
2017-01-31	1,746	1,748	1,717	1,722	935,100	861
2017-01-30	1,734	1,776	1,726	1,771	1,110,600	885.50
2017-01-27	1,765	1,770	1,741	1,747	894,200	873.50
2017-01-26	1,691	1,752	1,687	1,752	1,619,600	876
2017-01-25	1,667	1,683	1,664	1,672	1,468,200	836
2017-01-24	1,645	1,660	1,637	1,641	1,471,900	820.50
2017-01-23	1,646	1,663	1,641	1,642	1,918,300	821
2017-01-20	1,703	1,719	1,692	1,702	1,427,800	851
2017-01-19	1,691	1,714	1,686	1,704	1,192,500	852
2017-01-18	1,685	1,689	1,663	1,685	976,000	842.50
2017-01-17	1,718	1,718	1,689	1,695	1,746,300	847.50
2017-01-16	1,747	1,755	1,712	1,729	1,422,500	864.50
2017-01-13	1,716	1,772	1,712	1,760	1,472,700	880
2017-01-12	1,693	1,715	1,672	1,706	1,559,600	853
2017-01-11	1,735	1,735	1,710	1,733	1,700,900	866.50
2017-01-10	1,714	1,737	1,702	1,711	2,094,700	855.50
2017-01-06	1,716	1,723	1,707	1,714	1,368,600	857
2017-01-05	1,719	1,734	1,706	1,720	1,715,300	860
2017-01-04	1,702	1,725	1,693	1,713	1,077,100	856.50

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 [2017年度]

3659 (株)ネクソンの時系列データ [2017年度]