3842 (株)ネクストジェン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 222,000 | 230,000 | 222,000 | 230,000 | 50 | 2,300 |
| 2007-12-27 | 230,000 | 233,000 | 228,000 | 230,000 | 59 | 2,300 |
| 2007-12-26 | 221,000 | 236,000 | 216,000 | 229,000 | 144 | 2,290 |
| 2007-12-25 | 229,000 | 229,000 | 221,000 | 225,000 | 93 | 2,250 |
| 2007-12-21 | 219,000 | 225,000 | 213,000 | 220,000 | 125 | 2,200 |
| 2007-12-20 | 223,000 | 231,000 | 215,000 | 220,000 | 120 | 2,200 |
| 2007-12-19 | 232,000 | 246,000 | 227,000 | 227,000 | 132 | 2,270 |
| 2007-12-18 | 237,000 | 245,000 | 230,000 | 244,000 | 233 | 2,440 |
| 2007-12-17 | 235,000 | 236,000 | 223,000 | 226,000 | 228 | 2,260 |
| 2007-12-14 | 263,000 | 275,000 | 241,000 | 243,000 | 430 | 2,430 |
| 2007-12-13 | 271,000 | 271,000 | 263,000 | 265,000 | 160 | 2,650 |
| 2007-12-12 | 268,000 | 276,000 | 261,000 | 272,000 | 159 | 2,720 |
| 2007-12-11 | 280,000 | 285,000 | 271,000 | 271,000 | 160 | 2,710 |
| 2007-12-10 | 294,000 | 297,000 | 277,000 | 280,000 | 188 | 2,800 |
| 2007-12-07 | 310,000 | 322,000 | 293,000 | 293,000 | 553 | 2,930 |
| 2007-12-06 | 321,000 | 323,000 | 301,000 | 306,000 | 352 | 3,060 |
| 2007-12-05 | 295,000 | 313,000 | 292,000 | 312,000 | 274 | 3,120 |
| 2007-12-04 | 310,000 | 316,000 | 296,000 | 297,000 | 302 | 2,970 |
| 2007-12-03 | 291,000 | 316,000 | 291,000 | 312,000 | 639 | 3,120 |
| 2007-11-30 | 276,000 | 303,000 | 275,000 | 287,000 | 567 | 2,870 |
| 2007-11-29 | 290,000 | 290,000 | 272,000 | 276,000 | 202 | 2,760 |
| 2007-11-28 | 271,000 | 290,000 | 264,000 | 278,000 | 554 | 2,780 |
| 2007-11-27 | 255,000 | 267,000 | 254,000 | 267,000 | 183 | 2,670 |
| 2007-11-26 | 282,000 | 282,000 | 261,000 | 265,000 | 160 | 2,650 |
| 2007-11-22 | 271,000 | 275,000 | 257,000 | 270,000 | 372 | 2,700 |
| 2007-11-21 | 275,000 | 298,000 | 275,000 | 283,000 | 616 | 2,830 |
| 2007-11-20 | 264,000 | 279,000 | 251,000 | 275,000 | 390 | 2,750 |
| 2007-11-19 | 234,000 | 269,000 | 231,000 | 254,000 | 1,258 | 2,540 |
| 2007-11-16 | 254,000 | 254,000 | 254,000 | 254,000 | 52 | 2,540 |
| 2007-11-15 | 315,000 | 317,000 | 301,000 | 304,000 | 339 | 3,040 |
| 2007-11-14 | 325,000 | 331,000 | 318,000 | 325,000 | 494 | 3,250 |
| 2007-11-13 | 304,000 | 315,000 | 299,000 | 311,000 | 321 | 3,110 |
| 2007-11-12 | 289,000 | 302,000 | 288,000 | 299,000 | 390 | 2,990 |
| 2007-11-09 | 321,000 | 324,000 | 305,000 | 307,000 | 385 | 3,070 |
| 2007-11-08 | 314,000 | 331,000 | 303,000 | 331,000 | 357 | 3,310 |
| 2007-11-07 | 345,000 | 349,000 | 315,000 | 322,000 | 342 | 3,220 |
| 2007-11-06 | 346,000 | 346,000 | 313,000 | 314,000 | 395 | 3,140 |
| 2007-11-05 | 372,000 | 376,000 | 345,000 | 351,000 | 226 | 3,510 |
| 2007-11-02 | 364,000 | 384,000 | 362,000 | 377,000 | 280 | 3,770 |
| 2007-11-01 | 404,000 | 406,000 | 383,000 | 383,000 | 301 | 3,830 |
| 2007-10-31 | 397,000 | 404,000 | 388,000 | 399,000 | 204 | 3,990 |
| 2007-10-30 | 414,000 | 415,000 | 396,000 | 397,000 | 502 | 3,970 |
| 2007-10-29 | 406,000 | 416,000 | 400,000 | 409,000 | 668 | 4,090 |
| 2007-10-26 | 388,000 | 401,000 | 373,000 | 396,000 | 586 | 3,960 |
| 2007-10-25 | 395,000 | 422,000 | 371,000 | 383,000 | 1,554 | 3,830 |
| 2007-10-24 | 398,000 | 402,000 | 388,000 | 390,000 | 402 | 3,900 |
| 2007-10-23 | 406,000 | 407,000 | 375,000 | 387,000 | 534 | 3,870 |
| 2007-10-22 | 370,000 | 394,000 | 362,000 | 389,000 | 786 | 3,890 |
| 2007-10-19 | 410,000 | 416,000 | 392,000 | 398,000 | 1,279 | 3,980 |
| 2007-10-18 | 369,000 | 415,000 | 369,000 | 406,000 | 1,298 | 4,060 |
| 2007-10-17 | 358,000 | 384,000 | 357,000 | 367,000 | 799 | 3,670 |
| 2007-10-16 | 384,000 | 386,000 | 360,000 | 371,000 | 656 | 3,710 |
| 2007-10-15 | 414,000 | 426,000 | 396,000 | 399,000 | 829 | 3,990 |
| 2007-10-12 | 420,000 | 433,000 | 407,000 | 410,000 | 1,184 | 4,100 |
| 2007-10-11 | 410,000 | 432,000 | 398,000 | 425,000 | 2,036 | 4,250 |
| 2007-10-10 | 456,000 | 458,000 | 403,000 | 411,000 | 2,132 | 4,110 |
| 2007-10-09 | 409,000 | 441,000 | 398,000 | 441,000 | 2,162 | 4,410 |
| 2007-10-05 | 393,000 | 410,000 | 383,000 | 391,000 | 1,736 | 3,910 |
| 2007-10-04 | 414,000 | 430,000 | 389,000 | 398,000 | 2,130 | 3,980 |
| 2007-10-03 | 417,000 | 434,000 | 403,000 | 412,000 | 1,670 | 4,120 |
| 2007-10-02 | 420,000 | 448,000 | 410,000 | 417,000 | 3,071 | 4,170 |
| 2007-10-01 | 367,000 | 412,000 | 366,000 | 410,000 | 3,388 | 4,100 |
| 2007-09-28 | 383,000 | 392,000 | 354,000 | 376,000 | 1,340 | 3,760 |
| 2007-09-27 | 375,000 | 403,000 | 363,000 | 376,000 | 2,685 | 3,760 |
| 2007-09-26 | 311,000 | 355,000 | 311,000 | 355,000 | 1,679 | 3,550 |
| 2007-09-25 | 335,000 | 355,000 | 305,000 | 305,000 | 2,361 | 3,050 |
| 2007-09-21 | 286,000 | 325,000 | 280,000 | 325,000 | 1,573 | 3,250 |
| 2007-09-20 | 288,000 | 294,000 | 281,000 | 285,000 | 282 | 2,850 |
| 2007-09-19 | 302,000 | 303,000 | 286,000 | 291,000 | 277 | 2,910 |
| 2007-09-18 | 298,000 | 298,000 | 283,000 | 286,000 | 327 | 2,860 |
| 2007-09-14 | 318,000 | 320,000 | 302,000 | 308,000 | 234 | 3,080 |
| 2007-09-13 | 315,000 | 331,000 | 308,000 | 313,000 | 452 | 3,130 |
| 2007-09-12 | 346,000 | 353,000 | 315,000 | 320,000 | 596 | 3,200 |
| 2007-09-11 | 328,000 | 347,000 | 324,000 | 341,000 | 700 | 3,410 |
| 2007-09-10 | 321,000 | 327,000 | 316,000 | 322,000 | 370 | 3,220 |
| 2007-09-07 | 360,000 | 365,000 | 345,000 | 346,000 | 379 | 3,460 |
| 2007-09-06 | 349,000 | 367,000 | 341,000 | 359,000 | 571 | 3,590 |
| 2007-09-05 | 384,000 | 387,000 | 352,000 | 364,000 | 554 | 3,640 |
| 2007-09-04 | 404,000 | 404,000 | 378,000 | 378,000 | 638 | 3,780 |
| 2007-09-03 | 394,000 | 405,000 | 391,000 | 394,000 | 792 | 3,940 |
| 2007-08-31 | 381,000 | 402,000 | 381,000 | 388,000 | 1,763 | 3,880 |
| 2007-08-30 | 382,000 | 395,000 | 375,000 | 378,000 | 1,169 | 3,780 |
| 2007-08-29 | 355,000 | 372,000 | 353,000 | 365,000 | 1,028 | 3,650 |
| 2007-08-28 | 380,000 | 391,000 | 375,000 | 380,000 | 1,117 | 3,800 |
| 2007-08-27 | 423,000 | 427,000 | 395,000 | 395,000 | 758 | 3,950 |
| 2007-08-24 | 435,000 | 436,000 | 401,000 | 403,000 | 1,260 | 4,030 |
| 2007-08-23 | 420,000 | 441,000 | 412,000 | 436,000 | 1,870 | 4,360 |
| 2007-08-22 | 364,000 | 401,000 | 364,000 | 399,000 | 1,876 | 3,990 |
| 2007-08-21 | 354,000 | 373,000 | 338,000 | 359,000 | 976 | 3,590 |
| 2007-08-20 | 330,000 | 358,000 | 320,000 | 349,000 | 1,047 | 3,490 |
| 2007-08-17 | 358,000 | 361,000 | 304,000 | 310,000 | 700 | 3,100 |
| 2007-08-16 | 354,000 | 371,000 | 311,000 | 348,000 | 1,796 | 3,480 |
| 2007-08-15 | 355,000 | 395,000 | 351,000 | 354,000 | 1,713 | 3,540 |
| 2007-08-14 | 330,000 | 375,000 | 324,000 | 370,000 | 2,255 | 3,700 |
| 2007-08-13 | 303,000 | 335,000 | 295,000 | 328,000 | 883 | 3,280 |
| 2007-08-10 | 295,000 | 304,000 | 282,000 | 295,000 | 571 | 2,950 |
| 2007-08-09 | 308,000 | 323,000 | 308,000 | 308,000 | 746 | 3,080 |
| 2007-08-08 | 327,000 | 367,000 | 318,000 | 358,000 | 882 | 3,580 |
| 2007-08-07 | 356,000 | 358,000 | 315,000 | 317,000 | 496 | 3,170 |
| 2007-08-06 | 352,000 | 353,000 | 330,000 | 341,000 | 549 | 3,410 |
| 2007-08-03 | 390,000 | 390,000 | 360,000 | 364,000 | 546 | 3,640 |
| 2007-08-02 | 411,000 | 414,000 | 353,000 | 380,000 | 644 | 3,800 |
| 2007-08-01 | 414,000 | 427,000 | 400,000 | 401,000 | 362 | 4,010 |
| 2007-07-31 | 439,000 | 442,000 | 418,000 | 419,000 | 425 | 4,190 |
| 2007-07-30 | 410,000 | 430,000 | 406,000 | 426,000 | 427 | 4,260 |
| 2007-07-27 | 420,000 | 433,000 | 407,000 | 415,000 | 511 | 4,150 |
| 2007-07-26 | 444,000 | 457,000 | 425,000 | 440,000 | 491 | 4,400 |
| 2007-07-25 | 430,000 | 461,000 | 425,000 | 442,000 | 879 | 4,420 |
| 2007-07-24 | 429,000 | 446,000 | 405,000 | 442,000 | 930 | 4,420 |
| 2007-07-23 | 416,000 | 442,000 | 408,000 | 414,000 | 527 | 4,140 |
| 2007-07-20 | 445,000 | 468,000 | 431,000 | 431,000 | 696 | 4,310 |
| 2007-07-19 | 460,000 | 476,000 | 440,000 | 449,000 | 814 | 4,490 |
| 2007-07-18 | 462,000 | 500,000 | 427,000 | 485,000 | 2,017 | 4,850 |
| 2007-07-17 | 510,000 | 517,000 | 457,000 | 462,000 | 1,090 | 4,620 |
| 2007-07-13 | 536,000 | 545,000 | 507,000 | 520,000 | 931 | 5,200 |
| 2007-07-12 | 550,000 | 567,000 | 516,000 | 522,000 | 1,530 | 5,220 |
| 2007-07-11 | 554,000 | 567,000 | 536,000 | 542,000 | 1,593 | 5,420 |
| 2007-07-10 | 532,000 | 593,000 | 532,000 | 572,000 | 2,906 | 5,720 |
| 2007-07-09 | 535,000 | 545,000 | 521,000 | 525,000 | 1,300 | 5,250 |
| 2007-07-06 | 520,000 | 548,000 | 506,000 | 539,000 | 2,202 | 5,390 |
| 2007-07-05 | 559,000 | 583,000 | 500,000 | 518,000 | 2,275 | 5,180 |
| 2007-07-04 | 597,000 | 597,000 | 540,000 | 550,000 | 1,687 | 5,500 |
| 2007-07-03 | 620,000 | 624,000 | 580,000 | 602,000 | 1,537 | 6,020 |
| 2007-07-02 | 639,000 | 644,000 | 613,000 | 626,000 | 2,310 | 6,260 |
| 2007-06-29 | 615,000 | 624,000 | 598,000 | 611,000 | 1,625 | 6,110 |
| 2007-06-28 | 580,000 | 607,000 | 561,000 | 595,000 | 2,675 | 5,950 |
| 2007-06-27 | 500,000 | 578,000 | 490,000 | 567,000 | 2,194 | 5,670 |
| 2007-06-26 | 534,000 | 557,000 | 496,000 | 506,000 | 946 | 5,060 |
| 2007-06-25 | 554,000 | 558,000 | 532,000 | 533,000 | 914 | 5,330 |
| 2007-06-22 | 618,000 | 633,000 | 546,000 | 564,000 | 2,904 | 5,640 |
| 2007-06-21 | 588,000 | 619,000 | 560,000 | 600,000 | 3,870 | 6,000 |
| 2007-06-20 | 654,000 | 682,000 | 644,000 | 644,000 | 2,811 | 6,440 |
| 2007-06-19 | 660,000 | 752,000 | 642,000 | 744,000 | 7,537 | 7,440 |
| 2007-06-18 | 653,000 | 668,000 | 625,000 | 654,000 | 4,808 | 6,540 |
| 2007-06-15 | 560,000 | 649,000 | 552,000 | 633,000 | 6,821 | 6,330 |
| 2007-06-14 | 544,000 | 555,000 | 517,000 | 549,000 | 2,756 | 5,490 |
| 2007-06-13 | 565,000 | 572,000 | 521,000 | 538,000 | 2,656 | 5,380 |
| 2007-06-12 | 536,000 | 588,000 | 506,000 | 550,000 | 4,774 | 5,500 |
| 2007-06-11 | 660,000 | 703,000 | 536,000 | 536,000 | 8,092 | 5,360 |
| 2007-06-08 | 693,000 | 719,000 | 607,000 | 636,000 | 6,676 | 6,360 |
| 2007-06-07 | 563,000 | 643,000 | 561,000 | 643,000 | 5,632 | 6,430 |
| 2007-06-06 | 513,000 | 543,000 | 501,000 | 543,000 | 5,777 | 5,430 |
| 2007-06-05 | 438,000 | 493,000 | 424,000 | 493,000 | 5,382 | 4,930 |
| 2007-06-04 | 426,000 | 449,000 | 421,000 | 443,000 | 6,141 | 4,430 |
| 2007-06-01 | 357,000 | 401,000 | 357,000 | 401,000 | 3,161 | 4,010 |
| 2007-05-31 | 348,000 | 366,000 | 345,000 | 351,000 | 1,698 | 3,510 |
| 2007-05-30 | 377,000 | 382,000 | 342,000 | 344,000 | 2,037 | 3,440 |
| 2007-05-29 | 378,000 | 386,000 | 366,000 | 375,000 | 1,604 | 3,750 |
| 2007-05-28 | 363,000 | 395,000 | 359,000 | 377,000 | 3,373 | 3,770 |
| 2007-05-25 | 322,000 | 355,000 | 318,000 | 353,000 | 2,170 | 3,530 |
| 2007-05-24 | 345,000 | 361,000 | 342,000 | 342,000 | 2,405 | 3,420 |
| 2007-05-23 | 342,000 | 353,000 | 337,000 | 349,000 | 2,272 | 3,490 |
| 2007-05-22 | 352,000 | 357,000 | 335,000 | 338,000 | 3,268 | 3,380 |
| 2007-05-21 | 314,000 | 355,000 | 308,000 | 346,000 | 5,901 | 3,460 |
| 2007-05-18 | 303,000 | 329,000 | 277,000 | 324,000 | 6,394 | 3,240 |
| 2007-05-17 | 291,000 | 317,000 | 291,000 | 295,000 | 4,473 | 2,950 |
| 2007-05-16 | 341,000 | 341,000 | 341,000 | 341,000 | 30 | 3,410 |
| 2007-05-15 | 391,000 | 391,000 | 391,000 | 391,000 | 27 | 3,910 |
| 2007-05-14 | 486,000 | 488,000 | 439,000 | 441,000 | 1,264 | 4,410 |
| 2007-05-11 | 490,000 | 504,000 | 477,000 | 478,000 | 2,374 | 4,780 |
| 2007-05-10 | 480,000 | 511,000 | 476,000 | 485,000 | 3,994 | 4,850 |
| 2007-05-09 | 465,000 | 505,000 | 454,000 | 483,000 | 3,680 | 4,830 |
| 2007-05-08 | 494,000 | 502,000 | 470,000 | 470,000 | 2,126 | 4,700 |
| 2007-05-07 | 490,000 | 505,000 | 471,000 | 494,000 | 3,580 | 4,940 |
| 2007-05-02 | 539,000 | 550,000 | 472,000 | 489,000 | 6,219 | 4,890 |
| 2007-05-01 | 482,000 | 522,000 | 473,000 | 522,000 | 5,346 | 5,220 |
| 2007-04-27 | 475,000 | 491,000 | 447,000 | 472,000 | 4,704 | 4,720 |
| 2007-04-26 | 551,000 | 564,000 | 455,000 | 470,000 | 6,331 | 4,700 |
| 2007-04-25 | 562,000 | 585,000 | 534,000 | 545,000 | 6,953 | 5,450 |
| 2007-04-24 | 477,000 | 542,000 | 471,000 | 542,000 | 5,480 | 5,420 |
| 2007-04-23 | 483,000 | 503,000 | 440,000 | 492,000 | 4,675 | 4,920 |
| 2007-04-20 | 520,000 | 528,000 | 476,000 | 481,000 | 2,942 | 4,810 |
| 2007-04-19 | 550,000 | 558,000 | 499,000 | 500,000 | 3,422 | 5,000 |
| 2007-04-18 | 540,000 | 587,000 | 492,000 | 558,000 | 7,713 | 5,580 |
| 2007-04-17 | 638,000 | 651,000 | 544,000 | 544,000 | 6,645 | 5,440 |
| 2007-04-16 | 610,000 | 658,000 | 582,000 | 644,000 | 10,102 | 6,440 |
| 2007-04-13 | 670,000 | 700,000 | 582,000 | 590,000 | 8,302 | 5,900 |
| 2007-04-12 | 670,000 | 720,000 | 670,000 | 670,000 | 7,999 | 6,700 |
| 2007-04-11 | 920,000 | 944,000 | 770,000 | 770,000 | 6,126 | 7,700 |
| 2007-04-10 | 790,000 | 870,000 | 780,000 | 870,000 | 6,547 | 8,700 |
| 2007-04-09 | 688,000 | 770,000 | 672,000 | 770,000 | 8,948 | 7,700 |
| 2007-04-06 | 605,000 | 670,000 | 540,000 | 670,000 | 8,566 | 6,700 |
| 2007-04-05 | 571,000 | 627,000 | 556,000 | 570,000 | 9,386 | 5,700 |
| 2007-04-04 | 481,000 | 536,000 | 472,000 | 536,000 | 9,723 | 5,360 |
| 2007-04-03 | 453,000 | 498,000 | 436,000 | 486,000 | 12,275 | 4,860 |
| 2007-04-02 | 408,000 | 448,000 | 400,000 | 448,000 | 11,546 | 4,480 |
| 2007-03-30 | 415,000 | 434,000 | 369,000 | 398,000 | 12,838 | 3,980 |
| 2007-03-29 | 344,000 | 390,000 | 339,000 | 390,000 | 11,617 | 3,900 |
| 2007-03-28 | 303,000 | 345,000 | 297,000 | 340,000 | 9,561 | 3,400 |
| 2007-03-27 | 332,000 | 340,000 | 277,000 | 300,000 | 6,852 | 3,000 |
| 2007-03-26 | 326,000 | 352,000 | 313,000 | 327,000 | 9,869 | 3,270 |
| 2007-03-23 | 276,000 | 306,000 | 273,000 | 306,000 | 12,569 | 3,060 |
| 2007-03-22 | 234,000 | 266,000 | 229,000 | 266,000 | 9,689 | 2,660 |
| 2007-03-20 | 247,000 | 256,000 | 220,000 | 226,000 | 4,682 | 2,260 |
| 2007-03-19 | 264,000 | 285,000 | 223,000 | 239,000 | 8,434 | 2,390 |
| 2007-03-16 | 287,000 | 294,000 | 254,000 | 258,000 | 6,778 | 2,580 |
| 2007-03-15 | 359,000 | 360,000 | 304,000 | 304,000 | 8,863 | 3,040 |
| 2007-03-14 | 330,000 | 380,000 | 324,000 | 354,000 | 16,400 | 3,540 |
分割・併合履歴 ： [2013-06-26]1株→100株
