3842 (株)ネクストジェン の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3043,90047,10043,50047,1004471
2008-12-2946,00046,00046,00046,0003460
2008-12-2646,50046,50046,00046,00012460
2008-12-2546,30046,30045,10045,10017451
2008-12-2451,30051,50049,10049,10060491
2008-12-2248,90051,30048,00051,30076513
2008-12-1944,10047,30044,10047,30033473
2008-12-1840,10044,00040,10043,30022433
2008-12-1742,20042,50041,20041,50018415
2008-12-1645,00045,00043,00043,0007430
2008-12-1542,00043,00042,00043,00014430
2008-12-1243,20043,50042,05042,05018420.50
2008-12-1145,30045,30043,20044,40010444
2008-12-1045,80046,00044,00044,0004440
2008-12-0942,60047,00041,60047,00046470
2008-12-0843,60043,60042,00043,00019430
2008-12-0544,00045,60043,60045,6008456
2008-12-0446,00046,00045,70045,7008457
2008-12-0346,10046,70044,60046,7008467
2008-12-0246,05047,20046,05046,5009465
2008-12-0155,00055,50050,80050,90019509
2008-11-2851,40055,00051,40055,00024550
2008-11-2748,55050,00047,90050,00013500
2008-11-2644,30046,50044,30046,50014465
2008-11-2542,80043,00042,80043,0009430
2008-11-2142,00043,00042,00042,50014425
2008-11-2045,10045,30043,40044,00025440
2008-11-1948,00048,00046,90047,00028470
2008-11-1847,80051,90047,00051,90031519
2008-11-1750,00050,00047,90047,90029479
2008-11-1456,40056,40052,90052,90053529
2008-11-1360,50060,50057,00057,90036579
2008-11-1261,60061,60060,60061,00021610
2008-11-1162,50062,50060,90061,5008615
2008-11-1061,70064,00061,70063,50022635
2008-11-0761,50065,00061,00062,20068622
2008-11-0667,00067,90065,10066,00041660
2008-11-0565,00069,00064,00069,00079690
2008-11-0464,00064,50062,50064,00027640
2008-10-3164,50064,50060,50062,00032620
2008-10-3065,00065,50061,50064,50035645
2008-10-2964,50067,00060,00066,00064660
2008-10-2882,90082,90062,90065,000191650
2008-10-2768,40072,90067,90072,90039729
2008-10-2467,90067,90067,60067,90065679
2008-10-2361,00062,90061,00062,90096629
2008-10-2257,00057,90055,90057,900108579
2008-10-2152,90052,90052,90052,90023529
2008-10-2046,60048,50046,00048,50041485
2008-10-1746,50047,50046,00046,50031465
2008-10-1647,50048,90047,50047,50056475
2008-10-1552,00053,00050,70052,50033525
2008-10-1450,00050,00050,00050,00032500
2008-10-1047,60047,60045,60046,00076460
2008-10-0949,60052,60048,50049,60085496
2008-10-0852,60052,70052,60052,60053526
2008-10-0757,60061,00057,60057,600102576
2008-10-0665,60066,00060,60062,60057626
2008-10-0365,80067,20065,10065,60053656
2008-10-0273,60075,00068,90069,30068693
2008-10-0182,60083,60077,20077,50040775
2008-09-3086,50086,50081,60083,00034830
2008-09-2992,00092,00089,20089,20032892
2008-09-2694,10094,10092,00092,00039920
2008-09-2595,50097,00095,00095,10026951
2008-09-2498,00098,00095,20097,50017975
2008-09-2299,800102,00096,00099,50041995
2008-09-19109,000109,00099,400100,000851,000
2008-09-18104,200109,00098,000105,000621,050
2008-09-17105,700105,70096,000103,9001471,039
2008-09-1692,500105,70088,00095,700155957
2008-09-1296,00096,00095,50095,70022957
2008-09-1198,00098,00094,00096,00014960
2008-09-1099,000100,00098,000100,000131,000
2008-09-09100,000101,90099,30099,30024993
2008-09-0899,900103,30099,000102,000421,020
2008-09-05104,000104,00099,500103,900221,039
2008-09-04106,800106,800104,000105,000381,050
2008-09-03107,700110,000105,200105,200191,052
2008-09-02112,900112,900107,500107,600341,076
2008-09-01108,000115,000106,000113,100451,131
2008-08-29106,600109,000106,600106,600291,066
2008-08-28112,600112,600106,300106,400271,064
2008-08-27108,000112,500107,000112,500241,125
2008-08-26111,200111,200106,000106,000241,060
2008-08-25104,000110,000104,000108,000181,080
2008-08-22111,000111,000106,000106,000241,060
2008-08-21115,100115,100111,000111,400321,114
2008-08-20112,000114,900111,000114,900351,149
2008-08-19110,100112,100110,000112,000181,120
2008-08-18108,500114,500108,500112,000171,120
2008-08-15110,000114,500108,000112,500311,125
2008-08-14114,600115,400107,600115,400411,154
2008-08-13105,000114,700105,000114,700461,147
2008-08-12105,000115,500105,000112,000341,120
2008-08-11115,000117,000105,000107,500741,075
2008-08-08111,000116,000109,100115,500541,155
2008-08-07123,000123,000116,000120,000251,200
2008-08-06129,800129,800122,600125,000231,250
2008-08-05125,100127,000121,000122,000451,220
2008-08-04127,000128,000126,500126,500191,265
2008-08-01128,100134,000125,500133,000541,330
2008-07-31135,500138,000131,000131,000441,310
2008-07-30136,100139,000132,700137,500481,375
2008-07-29138,200138,800135,000135,800621,358
2008-07-28143,000147,400140,000142,000961,420
2008-07-25138,500143,500135,300143,500721,435
2008-07-24141,500148,900136,100142,1001861,421
2008-07-23150,000154,000137,500142,5003101,425
2008-07-22134,000150,000126,400150,0002931,500
2008-07-18127,000137,000123,000130,0003591,300
2008-07-17126,000129,000122,000123,000891,230
2008-07-16120,000126,000120,000126,000821,260
2008-07-15129,000129,000120,000126,000951,260
2008-07-14130,000134,000127,000131,000671,310
2008-07-11136,000140,000130,000132,0002311,320
2008-07-10150,000153,000140,000141,0004991,410
2008-07-09136,000155,000136,000155,0003561,550
2008-07-08139,000140,000134,000135,0001211,350
2008-07-07146,000149,000135,000147,0003021,470
2008-07-04181,000187,000143,000148,0001,5231,480
2008-07-03154,000163,000152,000163,0005791,630
2008-07-02129,000143,000126,000143,0004911,430
2008-07-01114,000124,000112,000123,0001621,230
2008-06-30119,000119,000116,000117,00091,170
2008-06-27116,000126,000113,000120,000941,200
2008-06-26123,000126,000120,000122,000811,220
2008-06-25134,000134,000125,000127,000521,270
2008-06-24135,000137,000132,000134,000401,340
2008-06-23140,000140,000133,000139,000441,390
2008-06-20144,000145,000142,000143,000301,430
2008-06-19150,000151,000145,000146,000521,460
2008-06-18157,000160,000154,000154,000521,540
2008-06-17148,000163,000146,000155,0001001,550
2008-06-16149,000149,000144,000148,000361,480
2008-06-13145,000152,000145,000152,000381,520
2008-06-12144,000148,000144,000146,000591,460
2008-06-11147,000152,000140,000151,0001101,510
2008-06-10162,000162,000148,000148,0001211,480
2008-06-09159,000162,000154,000160,000961,600
2008-06-06169,000177,000160,000165,0001671,650
2008-06-05177,000177,000166,000169,0001571,690
2008-06-04188,000188,000176,000180,0001791,800
2008-06-03194,000196,000187,000189,000911,890
2008-06-02196,000198,000191,000194,0001141,940
2008-05-30187,000200,000186,000191,0002261,910
2008-05-29189,000189,000184,000186,000351,860
2008-05-28191,000191,000185,000185,000611,850
2008-05-27190,000193,000188,000189,0001701,890
2008-05-26200,000206,000193,000194,0004071,940
2008-05-23188,000218,000188,000207,0001,2972,070
2008-05-22185,000189,000175,000188,0001251,880
2008-05-21195,000195,000187,000190,0001081,900
2008-05-20204,000204,000198,000200,0001092,000
2008-05-19210,000210,000202,000206,000912,060
2008-05-16210,000223,000209,000212,0001122,120
2008-05-15218,000221,000207,000209,0001662,090
2008-05-14230,000235,000212,000220,0004132,200
2008-05-13245,000245,000238,000242,000262,420
2008-05-12242,000246,000238,000239,000422,390
2008-05-09251,000251,000242,000242,000662,420
2008-05-08239,000250,000233,000247,0001142,470
2008-05-07243,000244,000239,000241,000602,410
2008-05-02241,000245,000241,000243,000582,430
2008-05-01242,000245,000240,000240,0001072,400
2008-04-30245,000250,000245,000245,000732,450
2008-04-28253,000254,000240,000249,0001282,490
2008-04-25263,000267,000253,000257,0001262,570
2008-04-24252,000266,000249,000264,0003252,640
2008-04-23244,000254,000244,000246,0001162,460
2008-04-22254,000258,000245,000248,0001112,480
2008-04-21261,000263,000251,000252,0001162,520
2008-04-18261,000261,000254,000257,0001032,570
2008-04-17270,000273,000258,000259,0001602,590
2008-04-16276,000279,000265,000266,0001852,660
2008-04-15269,000280,000265,000270,0002832,700
2008-04-14254,000270,000252,000265,0002192,650
2008-04-11245,000272,000243,000266,0005322,660
2008-04-10250,000250,000230,000244,0001462,440
2008-04-09263,000266,000237,000243,0002442,430
2008-04-08271,000275,000263,000265,0001922,650
2008-04-07273,000282,000266,000275,0003232,750
2008-04-04281,000282,000261,000262,0002572,620
2008-04-03287,000295,000277,000278,0002462,780
2008-04-02305,000308,000276,000294,0003842,940
2008-04-01310,000320,000292,000295,0008172,950
2008-03-31285,000298,000285,000296,0003492,960
2008-03-28287,000304,000281,000281,0006142,810
2008-03-27263,000298,000263,000287,0001,0652,870
2008-03-26261,000272,000255,000267,0002232,670
2008-03-25263,000269,000251,000253,0001752,530
2008-03-24271,000274,000253,000258,0005272,580
2008-03-21228,000263,000225,000263,0009002,630
2008-03-19215,000223,000211,000223,0001422,230
2008-03-18217,000221,000201,000204,0001412,040
2008-03-17230,000230,000216,000221,0001082,210
2008-03-14250,000253,000233,000233,0001252,330
2008-03-13259,000261,000236,000248,0003032,480
2008-03-12252,000262,000250,000256,0002892,560
2008-03-11225,000250,000225,000245,0002022,450
2008-03-10249,000272,000213,000232,0008442,320
2008-03-07237,000257,000237,000253,0005342,530
2008-03-06228,000249,000228,000237,0003202,370
2008-03-05236,000243,000221,000224,0002212,240
2008-03-04259,000265,000238,000248,0003712,480
2008-03-03223,000269,000223,000256,0008202,560
2008-02-29266,000266,000240,000243,0003792,430
2008-02-28290,000293,000270,000270,0003462,700
2008-02-27292,000310,000255,000283,0001,5062,830
2008-02-26288,000288,000288,000288,0002632,880
2008-02-25231,000248,000231,000248,0005952,480
2008-02-22175,000208,000170,000208,0003932,080
2008-02-21181,000189,000175,000178,0004261,780
2008-02-20186,000186,000173,000186,0005731,860
2008-02-19156,000156,000156,000156,000311,560
2008-02-18136,000136,000136,000136,000191,360
2008-02-15100,000118,00099,900116,0001691,160
2008-02-14105,000115,000100,000112,000831,120
2008-02-13106,000106,000100,000101,000961,010
2008-02-12103,000103,00095,00097,500138975
2008-02-08112,000122,000109,000109,0001231,090
2008-02-07120,000120,000109,000114,000921,140
2008-02-06125,000127,000123,000123,000491,230
2008-02-05127,000131,000127,000131,000561,310
2008-02-04136,000136,000128,000131,000691,310
2008-02-01132,000140,000132,000136,000591,360
2008-01-31126,000138,000125,000136,000791,360
2008-01-30141,000141,000132,000134,000611,340
2008-01-29150,000151,000141,000142,0001121,420
2008-01-28148,000150,000145,000147,0001691,470
2008-01-25149,000156,000147,000155,0001871,550
2008-01-24140,000140,000134,000137,0001351,370
2008-01-23142,000145,000134,000134,000931,340
2008-01-22148,000148,000132,000134,000611,340
2008-01-21152,000161,000152,000154,000531,540
2008-01-18145,000163,000144,000161,0001041,610
2008-01-17156,000158,000145,000155,000991,550
2008-01-16148,000160,000148,000148,0002041,480
2008-01-15201,000201,000163,000167,0001971,670
2008-01-11195,000197,000172,000178,0002021,780
2008-01-10214,000215,000202,000202,0001032,020
2008-01-09215,000216,000210,000214,000542,140
2008-01-08216,000221,000215,000219,0001042,190
2008-01-07212,000222,000212,000222,000952,220
2008-01-04206,000222,000206,000220,000822,200

分割・併合履歴 : [2013-06-26]1株→100株