3659 (株)ネクソンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,170	3,210	3,120	3,180	1,276,900	3,180
2020-12-29	3,125	3,205	3,105	3,200	1,169,300	3,200
2020-12-28	3,245	3,245	3,160	3,175	977,900	3,175
2020-12-25	3,230	3,230	3,165	3,180	475,200	3,180
2020-12-24	3,230	3,250	3,175	3,230	800,000	3,230
2020-12-23	3,170	3,270	3,130	3,200	1,346,600	3,200
2020-12-22	3,215	3,300	3,195	3,195	1,439,800	3,195
2020-12-21	3,360	3,370	3,250	3,250	1,762,200	3,250
2020-12-18	3,395	3,445	3,375	3,420	3,110,600	3,420
2020-12-17	3,300	3,395	3,300	3,350	3,044,700	3,350
2020-12-16	3,160	3,220	3,125	3,210	1,950,600	3,210
2020-12-15	3,175	3,175	3,090	3,090	2,074,200	3,090
2020-12-14	3,140	3,170	3,075	3,105	1,691,400	3,105
2020-12-11	2,998	3,165	2,995	3,105	3,515,400	3,105
2020-12-10	2,947	2,979	2,935	2,949	2,124,400	2,949
2020-12-09	2,956	3,010	2,941	2,965	3,242,400	2,965
2020-12-08	3,030	3,070	2,983	2,986	2,739,400	2,986
2020-12-07	3,010	3,075	2,996	3,005	1,986,100	3,005
2020-12-04	3,000	3,045	2,978	2,998	2,212,300	2,998
2020-12-03	3,200	3,225	3,050	3,050	3,174,800	3,050
2020-12-02	3,165	3,185	3,060	3,105	1,912,400	3,105
2020-12-01	3,140	3,200	3,095	3,175	1,944,900	3,175
2020-11-30	3,060	3,160	3,060	3,155	2,863,100	3,155
2020-11-27	2,995	3,065	2,994	3,030	2,668,100	3,030
2020-11-26	2,965	3,190	2,945	3,135	2,651,800	3,135
2020-11-25	2,818	2,927	2,773	2,915	4,141,500	2,915
2020-11-24	2,787	2,833	2,703	2,811	5,034,400	2,811
2020-11-20	2,672	2,760	2,668	2,728	3,603,300	2,728
2020-11-19	2,481	2,646	2,481	2,642	3,758,400	2,642
2020-11-18	2,557	2,577	2,512	2,540	3,571,400	2,540
2020-11-17	2,580	2,582	2,511	2,556	3,002,600	2,556
2020-11-16	2,473	2,572	2,471	2,530	3,331,400	2,530
2020-11-13	2,580	2,593	2,500	2,500	3,710,200	2,500
2020-11-12	2,627	2,655	2,555	2,568	5,351,500	2,568
2020-11-11	2,449	2,593	2,380	2,555	8,674,100	2,555
2020-11-10	2,871	2,920	2,774	2,799	6,056,500	2,799
2020-11-09	3,020	3,080	3,000	3,055	2,458,400	3,055
2020-11-06	2,943	3,080	2,939	3,015	3,264,500	3,015
2020-11-05	2,821	2,949	2,821	2,943	3,643,500	2,943
2020-11-04	2,850	2,883	2,790	2,850	5,640,100	2,850
2020-11-02	2,869	2,920	2,849	2,900	3,921,000	2,900
2020-10-30	2,879	2,934	2,865	2,919	5,939,200	2,919
2020-10-29	2,921	2,948	2,870	2,929	8,385,800	2,929
2020-10-28	2,865	2,977	2,811	2,938	43,111,200	2,938
2020-10-27	2,767	2,891	2,758	2,830	11,157,800	2,830
2020-10-26	2,828	2,847	2,784	2,817	9,936,400	2,817
2020-10-23	2,965	2,965	2,786	2,890	27,083,800	2,890
2020-10-22	2,477	2,499	2,447	2,465	1,425,700	2,465
2020-10-21	2,546	2,548	2,501	2,503	1,393,700	2,503
2020-10-20	2,551	2,559	2,483	2,546	2,079,400	2,546
2020-10-19	2,578	2,586	2,544	2,566	1,488,800	2,566
2020-10-16	2,542	2,564	2,532	2,554	2,414,000	2,554
2020-10-15	2,555	2,569	2,529	2,543	2,062,400	2,543
2020-10-14	2,600	2,607	2,556	2,580	2,388,500	2,580
2020-10-13	2,600	2,607	2,556	2,583	1,445,200	2,583
2020-10-12	2,615	2,620	2,571	2,616	1,801,400	2,616
2020-10-09	2,631	2,638	2,587	2,615	1,705,300	2,615
2020-10-08	2,600	2,649	2,571	2,643	2,159,600	2,643
2020-10-07	2,588	2,602	2,563	2,585	1,366,100	2,585
2020-10-06	2,596	2,602	2,500	2,545	1,578,200	2,545
2020-10-05	2,605	2,657	2,586	2,628	1,682,000	2,628
2020-10-02	2,662	2,696	2,570	2,570	2,191,600	2,570
2020-09-30	2,629	2,695	2,616	2,622	2,354,500	2,622
2020-09-29	2,568	2,636	2,542	2,627	1,552,600	2,627
2020-09-28	2,609	2,636	2,522	2,566	2,347,000	2,566
2020-09-25	2,609	2,618	2,557	2,570	1,812,500	2,570
2020-09-24	2,587	2,646	2,578	2,599	1,932,300	2,599
2020-09-23	2,760	2,774	2,674	2,680	2,777,800	2,680
2020-09-18	2,697	2,749	2,680	2,744	2,763,500	2,744
2020-09-17	2,704	2,732	2,675	2,688	2,192,800	2,688
2020-09-16	2,594	2,689	2,587	2,685	1,587,100	2,685
2020-09-15	2,547	2,593	2,529	2,588	1,723,800	2,588
2020-09-14	2,576	2,585	2,508	2,510	1,670,200	2,510
2020-09-11	2,554	2,570	2,506	2,552	1,787,500	2,552
2020-09-10	2,578	2,655	2,564	2,604	2,590,900	2,604
2020-09-09	2,500	2,540	2,490	2,538	1,782,000	2,538
2020-09-08	2,506	2,530	2,439	2,523	1,269,700	2,523
2020-09-07	2,506	2,533	2,492	2,506	1,243,000	2,506
2020-09-04	2,539	2,565	2,508	2,531	1,406,500	2,531
2020-09-03	2,554	2,595	2,551	2,578	1,374,600	2,578
2020-09-02	2,599	2,609	2,577	2,603	2,030,200	2,603
2020-09-01	2,519	2,551	2,502	2,528	2,134,000	2,528
2020-08-31	2,471	2,512	2,461	2,483	1,808,800	2,483
2020-08-28	2,512	2,522	2,401	2,447	1,846,800	2,447
2020-08-27	2,518	2,561	2,518	2,542	1,793,100	2,542
2020-08-26	2,532	2,545	2,490	2,499	2,228,100	2,499
2020-08-25	2,554	2,571	2,486	2,499	2,315,400	2,499
2020-08-24	2,552	2,594	2,526	2,592	1,222,000	2,592
2020-08-21	2,576	2,603	2,551	2,570	1,324,100	2,570
2020-08-20	2,619	2,635	2,567	2,586	1,254,700	2,586
2020-08-19	2,639	2,653	2,588	2,605	1,066,000	2,605
2020-08-18	2,639	2,669	2,587	2,624	2,300,100	2,624
2020-08-17	2,612	2,629	2,552	2,589	1,551,700	2,589
2020-08-14	2,640	2,655	2,548	2,607	2,404,100	2,607
2020-08-13	2,615	2,693	2,615	2,628	4,479,500	2,628
2020-08-12	2,420	2,552	2,404	2,539	4,671,000	2,539
2020-08-11	2,465	2,642	2,342	2,419	9,951,700	2,419
2020-08-07	2,833	2,904	2,734	2,765	4,613,400	2,765
2020-08-06	2,825	2,892	2,815	2,883	3,933,300	2,883
2020-08-05	2,777	2,815	2,768	2,778	3,760,800	2,778
2020-08-04	2,807	2,855	2,764	2,785	2,886,900	2,785
2020-08-03	2,829	2,865	2,790	2,829	3,970,400	2,829
2020-07-31	2,674	2,744	2,641	2,730	5,923,000	2,730
2020-07-30	2,537	2,553	2,494	2,511	8,023,100	2,511
2020-07-29	2,499	2,520	2,485	2,500	2,939,400	2,500
2020-07-28	2,497	2,518	2,479	2,499	3,046,000	2,499
2020-07-27	2,416	2,493	2,416	2,482	3,391,700	2,482
2020-07-22	2,438	2,485	2,434	2,466	2,594,300	2,466
2020-07-21	2,469	2,478	2,433	2,450	2,952,100	2,450
2020-07-20	2,384	2,429	2,383	2,421	2,051,600	2,421
2020-07-17	2,389	2,431	2,381	2,382	2,629,700	2,382
2020-07-16	2,412	2,512	2,410	2,423	3,564,700	2,423
2020-07-15	2,506	2,527	2,471	2,512	3,635,200	2,512
2020-07-14	2,577	2,623	2,531	2,548	2,755,500	2,548
2020-07-13	2,607	2,621	2,545	2,617	2,000,500	2,617
2020-07-10	2,637	2,660	2,586	2,593	2,145,900	2,593
2020-07-09	2,629	2,684	2,622	2,665	2,633,700	2,665
2020-07-08	2,596	2,631	2,577	2,605	3,163,300	2,605
2020-07-07	2,616	2,637	2,553	2,592	2,521,600	2,592
2020-07-06	2,623	2,696	2,610	2,621	2,151,700	2,621
2020-07-03	2,563	2,588	2,543	2,584	1,273,000	2,584
2020-07-02	2,553	2,581	2,506	2,565	3,818,300	2,565
2020-07-01	2,466	2,495	2,439	2,454	2,746,700	2,454
2020-06-30	2,441	2,493	2,422	2,437	3,891,700	2,437
2020-06-29	2,571	2,587	2,448	2,488	2,617,500	2,488
2020-06-26	2,578	2,610	2,554	2,594	2,074,500	2,594
2020-06-25	2,539	2,612	2,525	2,560	3,024,600	2,560
2020-06-24	2,485	2,553	2,464	2,540	2,174,200	2,540
2020-06-23	2,457	2,532	2,451	2,519	2,546,700	2,519
2020-06-22	2,380	2,445	2,357	2,433	2,029,700	2,433
2020-06-19	2,433	2,469	2,418	2,430	3,109,100	2,430
2020-06-18	2,467	2,500	2,428	2,457	1,842,500	2,457
2020-06-17	2,459	2,501	2,430	2,439	2,406,700	2,439
2020-06-16	2,419	2,452	2,401	2,409	2,665,700	2,409
2020-06-15	2,357	2,466	2,346	2,379	2,914,800	2,379
2020-06-12	2,325	2,377	2,301	2,360	3,774,300	2,360
2020-06-11	2,333	2,392	2,319	2,364	2,327,800	2,364
2020-06-10	2,335	2,370	2,287	2,319	2,278,600	2,319
2020-06-09	2,193	2,277	2,185	2,276	2,068,800	2,276
2020-06-08	2,255	2,265	2,177	2,213	3,133,000	2,213
2020-06-05	2,258	2,314	2,258	2,265	1,665,500	2,265
2020-06-04	2,299	2,315	2,234	2,292	2,422,200	2,292
2020-06-03	2,263	2,355	2,250	2,327	2,111,000	2,327
2020-06-02	2,338	2,383	2,326	2,358	2,845,200	2,358
2020-06-01	2,237	2,351	2,211	2,329	3,004,700	2,329
2020-05-29	2,162	2,252	2,159	2,246	3,645,000	2,246
2020-05-28	2,154	2,183	2,130	2,171	2,074,200	2,171
2020-05-27	2,159	2,200	2,147	2,182	2,045,000	2,182
2020-05-26	2,180	2,207	2,167	2,194	1,807,400	2,194
2020-05-25	2,204	2,227	2,177	2,204	2,813,300	2,204
2020-05-22	2,317	2,335	2,268	2,286	3,302,200	2,286
2020-05-21	2,156	2,217	2,144	2,217	2,284,500	2,217
2020-05-20	2,096	2,166	2,094	2,146	1,597,000	2,146
2020-05-19	2,100	2,138	2,080	2,126	2,483,300	2,126
2020-05-18	2,163	2,195	2,129	2,148	3,581,600	2,148
2020-05-15	2,079	2,160	2,060	2,152	4,392,700	2,152
2020-05-14	1,990	2,104	1,965	2,072	6,794,100	2,072
2020-05-13	1,750	1,819	1,742	1,807	2,154,100	1,807
2020-05-12	1,716	1,758	1,701	1,752	974,400	1,752
2020-05-11	1,789	1,791	1,688	1,694	1,543,600	1,694
2020-05-08	1,780	1,796	1,749	1,792	1,332,300	1,792
2020-05-07	1,704	1,758	1,686	1,757	2,224,600	1,757
2020-05-01	1,705	1,749	1,705	1,724	1,386,800	1,724
2020-04-30	1,800	1,800	1,722	1,744	2,474,500	1,744
2020-04-28	1,762	1,828	1,731	1,802	1,955,800	1,802
2020-04-27	1,783	1,796	1,753	1,765	1,779,100	1,765
2020-04-24	1,788	1,822	1,776	1,783	2,721,500	1,783
2020-04-23	1,835	1,842	1,782	1,801	1,274,800	1,801
2020-04-22	1,808	1,825	1,783	1,819	1,199,200	1,819
2020-04-21	1,838	1,852	1,812	1,818	1,537,500	1,818
2020-04-20	1,806	1,842	1,802	1,841	1,253,000	1,841
2020-04-17	1,854	1,863	1,783	1,805	1,943,500	1,805
2020-04-16	1,849	1,863	1,822	1,845	2,188,500	1,845
2020-04-15	1,782	1,831	1,759	1,827	1,475,800	1,827
2020-04-14	1,757	1,780	1,738	1,765	1,601,700	1,765
2020-04-13	1,801	1,809	1,741	1,747	849,500	1,747
2020-04-10	1,741	1,803	1,719	1,793	1,570,900	1,793
2020-04-09	1,757	1,779	1,723	1,755	1,601,300	1,755
2020-04-08	1,784	1,819	1,741	1,773	1,925,900	1,773
2020-04-07	1,894	1,936	1,768	1,784	3,053,900	1,784
2020-04-06	1,774	1,827	1,769	1,814	1,920,300	1,814
2020-04-03	1,761	1,825	1,752	1,787	1,896,200	1,787
2020-04-02	1,742	1,762	1,684	1,709	2,357,100	1,709
2020-04-01	1,845	1,863	1,756	1,778	2,121,200	1,778
2020-03-31	1,808	1,831	1,743	1,765	3,556,600	1,765
2020-03-30	1,780	1,854	1,727	1,837	4,450,600	1,837
2020-03-27	1,713	1,773	1,667	1,773	3,683,500	1,773
2020-03-26	1,649	1,682	1,592	1,639	3,027,000	1,639
2020-03-25	1,627	1,702	1,626	1,682	3,143,600	1,682
2020-03-24	1,580	1,645	1,525	1,559	2,509,800	1,559
2020-03-23	1,454	1,553	1,417	1,541	3,673,400	1,541
2020-03-19	1,572	1,583	1,302	1,484	4,778,700	1,484
2020-03-18	1,544	1,661	1,518	1,595	4,109,000	1,595
2020-03-17	1,510	1,535	1,426	1,504	4,803,800	1,504
2020-03-16	1,570	1,586	1,505	1,517	3,338,500	1,517
2020-03-13	1,561	1,616	1,458	1,589	5,140,200	1,589
2020-03-12	1,592	1,637	1,572	1,623	3,960,900	1,623
2020-03-11	1,648	1,667	1,615	1,624	2,481,300	1,624
2020-03-10	1,572	1,676	1,564	1,664	2,447,100	1,664
2020-03-09	1,650	1,663	1,597	1,612	3,096,400	1,612
2020-03-06	1,727	1,738	1,706	1,707	1,907,700	1,707
2020-03-05	1,747	1,773	1,733	1,770	1,744,600	1,770
2020-03-04	1,726	1,753	1,711	1,727	1,596,500	1,727
2020-03-03	1,723	1,768	1,714	1,739	3,066,400	1,739
2020-03-02	1,717	1,748	1,706	1,726	3,128,500	1,726
2020-02-28	1,769	1,769	1,697	1,717	3,912,000	1,717
2020-02-27	1,783	1,799	1,774	1,785	2,672,400	1,785
2020-02-26	1,820	1,828	1,805	1,823	2,271,400	1,823
2020-02-25	1,800	1,850	1,785	1,837	3,462,200	1,837
2020-02-21	1,838	1,867	1,836	1,840	2,610,300	1,840
2020-02-20	1,823	1,856	1,817	1,823	2,731,900	1,823
2020-02-19	1,770	1,784	1,749	1,775	2,481,800	1,775
2020-02-18	1,800	1,819	1,767	1,775	2,815,200	1,775
2020-02-17	1,817	1,839	1,811	1,827	2,409,600	1,827
2020-02-14	1,740	1,841	1,721	1,837	8,856,100	1,837
2020-02-13	1,700	1,700	1,662	1,691	4,702,000	1,691
2020-02-12	1,700	1,709	1,677	1,691	4,411,300	1,691
2020-02-10	1,630	1,662	1,627	1,661	3,036,400	1,661
2020-02-07	1,638	1,653	1,633	1,651	3,178,700	1,651
2020-02-06	1,600	1,617	1,576	1,610	3,005,700	1,610
2020-02-05	1,597	1,608	1,592	1,605	2,619,000	1,605
2020-02-04	1,485	1,565	1,484	1,563	2,824,200	1,563
2020-02-03	1,455	1,509	1,454	1,482	1,852,200	1,482
2020-01-31	1,495	1,507	1,482	1,485	1,857,600	1,485
2020-01-30	1,489	1,499	1,468	1,487	2,043,700	1,487
2020-01-29	1,487	1,499	1,472	1,491	2,046,200	1,491
2020-01-28	1,478	1,481	1,463	1,473	2,983,000	1,473
2020-01-27	1,492	1,508	1,485	1,486	2,717,500	1,486
2020-01-24	1,527	1,535	1,511	1,519	2,493,800	1,519
2020-01-23	1,530	1,539	1,514	1,529	2,646,100	1,529
2020-01-22	1,533	1,559	1,517	1,540	2,832,600	1,540
2020-01-21	1,581	1,586	1,552	1,552	1,280,200	1,552
2020-01-20	1,593	1,595	1,573	1,575	1,400,100	1,575
2020-01-17	1,582	1,594	1,572	1,579	1,933,900	1,579
2020-01-16	1,598	1,602	1,579	1,581	2,103,000	1,581
2020-01-15	1,561	1,596	1,553	1,582	2,626,600	1,582
2020-01-14	1,627	1,630	1,559	1,563	2,229,500	1,563
2020-01-10	1,492	1,596	1,474	1,587	3,801,500	1,587
2020-01-09	1,481	1,502	1,481	1,496	1,162,100	1,496
2020-01-08	1,480	1,485	1,438	1,467	2,005,100	1,467
2020-01-07	1,465	1,489	1,460	1,481	2,012,200	1,481
2020-01-06	1,423	1,497	1,423	1,477	2,527,600	1,477

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 [2020年度]

3659 (株)ネクソンの時系列データ [2020年度]