3842 (株)ネクストジェン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3061,00061,90060,00061,90027619
2011-12-2962,50062,50059,00060,00018600
2011-12-2760,50060,70060,50060,7004607
2011-12-2663,40063,40059,80059,80030598
2011-12-2260,20061,50060,00060,50037605
2011-12-2163,10063,10060,10061,80017618
2011-12-2063,90063,90061,70062,0008620
2011-12-1962,00062,00061,00061,00014610
2011-12-1663,30063,80062,50062,50012625
2011-12-1565,00065,00064,00064,00013640
2011-12-1465,50066,40065,00065,0009650
2011-12-1367,00067,00064,70065,40011654
2011-12-1267,00068,10064,60067,00023670
2011-12-0965,70067,70065,00065,00012650
2011-12-0867,00067,70066,00066,10022661
2011-12-0766,00068,40066,00068,4004684
2011-12-0667,80070,00066,00066,00021660
2011-12-0567,50071,50067,30067,30055673
2011-12-0264,40067,00063,90067,00016670
2011-12-0166,30068,70065,20066,40039664
2011-11-3062,00068,00062,00066,20048662
2011-11-2963,00063,60062,50063,60014636
2011-11-2864,10064,10062,00062,00011620
2011-11-2561,30064,00061,10062,20036622
2011-11-2456,00067,00056,00065,000165650
2011-11-2254,00060,00054,00057,00028570
2011-11-2158,20058,40056,00056,00023560
2011-11-1859,70060,10059,30059,30012593
2011-11-1762,00062,00060,10060,40013604
2011-11-1662,50063,80062,00062,00019620
2011-11-1561,00062,00060,30062,00032620
2011-11-1464,00064,00063,90064,0008640
2011-11-1163,00064,00061,00062,00036620
2011-11-1060,10062,00060,10062,00013620
2011-11-0964,50064,50060,00061,10056611
2011-11-0868,00068,80063,10063,10036631
2011-11-0767,50071,00067,00068,20032682
2011-11-0472,00073,00069,20069,30037693
2011-11-0269,00073,00069,00072,90029729
2011-11-0175,00075,00073,00074,00023740
2011-10-3168,70076,20068,70075,90068759
2011-10-2872,00074,00069,00070,70045707
2011-10-2771,00074,40069,70074,40018744
2011-10-2672,50073,50069,90073,00025730
2011-10-2573,90074,00069,00074,00026740
2011-10-2469,50071,00068,60071,00021710
2011-10-2168,50069,50066,50069,50014695
2011-10-2066,10067,00066,10066,50014665
2011-10-1970,00070,00066,30066,50043665
2011-10-1872,00072,00068,00068,80031688
2011-10-1773,80075,00071,50073,50040735
2011-10-1468,00071,50068,00071,50019715
2011-10-1369,80070,40065,00069,00050690
2011-10-1269,00070,00066,10069,80018698
2011-10-1164,00068,00064,00068,00036680
2011-10-0758,00062,00058,00062,00038620
2011-10-0656,90057,00056,90057,0006570
2011-10-0552,60056,00052,00055,00020550
2011-10-0452,00055,50050,00055,50028555
2011-10-0357,00057,00052,50053,70021537
2011-09-3058,00060,00058,00059,0006590
2011-09-2954,00057,80053,30057,70013577
2011-09-2856,70059,90055,00055,0009550
2011-09-2758,00058,00053,50053,50014535
2011-09-2661,00061,00053,50053,50065535
2011-09-2265,00065,00061,00063,50031635
2011-09-2166,30067,00065,10067,0006670
2011-09-2068,80068,80068,20068,3004683
2011-09-1665,30068,40065,00068,40020684
2011-09-1568,50068,50066,50066,5009665
2011-09-1470,40070,40066,70067,50023675
2011-09-1368,10071,00068,10071,0004710
2011-09-1271,60071,60067,00069,00039690
2011-09-0971,60076,20071,60072,60013726
2011-09-0875,80075,80072,90074,3008743
2011-09-0772,80073,60070,20073,60022736
2011-09-0677,70077,70069,90071,20051712
2011-09-0575,00078,30074,50077,4009774
2011-09-0274,80078,00074,80078,00027780
2011-09-0174,50077,80074,50077,80027778
2011-08-3176,50076,50073,70076,0007760
2011-08-3073,50076,50073,50076,50023765
2011-08-2973,40077,00073,40075,00010750
2011-08-2670,00074,90070,00074,90019749
2011-08-2570,90073,00070,90071,10014711
2011-08-2468,80072,20068,80068,90019689
2011-08-2369,40071,90066,50068,80032688
2011-08-2271,50077,50068,00070,90035709
2011-08-1977,90078,50074,00075,00038750
2011-08-1875,30079,90074,70079,40032794
2011-08-1774,40079,50074,40079,20031792
2011-08-1674,70079,40072,60076,90054769
2011-08-1572,00074,90070,50074,90011749
2011-08-1267,80068,90067,50068,50016685
2011-08-1167,00068,00064,00068,00034680
2011-08-1066,40068,90064,50068,90061689
2011-08-0962,00065,40059,00065,400204654
2011-08-0871,00071,00069,00069,00026690
2011-08-0570,30072,90069,00071,20066712
2011-08-0471,00077,20071,00076,80044768
2011-08-0373,20073,30070,00071,60040716
2011-08-0273,80076,50072,80073,80025738
2011-08-0172,50077,50072,50076,80012768
2011-07-2977,00077,00075,00075,00038750
2011-07-2877,40079,00077,00077,30017773
2011-07-2777,20079,30077,00079,30018793
2011-07-2679,80079,80077,30077,40010774
2011-07-2579,00079,70076,80078,50038785
2011-07-2280,00081,00077,40080,50029805
2011-07-2181,00081,00078,00080,00037800
2011-07-2081,50082,00080,50080,60035806
2011-07-1983,80083,80080,10080,80029808
2011-07-1579,50084,00079,10084,00039840
2011-07-1480,70080,70080,00080,50013805
2011-07-1379,00081,80079,00081,00037810
2011-07-1282,80082,80080,00080,50039805
2011-07-1186,30086,70082,90083,00056830
2011-07-0884,00086,00083,50086,00060860
2011-07-0780,70083,00080,60083,00029830
2011-07-0683,50083,50079,80080,70067807
2011-07-0583,10084,60083,00084,50011845
2011-07-0483,40084,50081,00084,50031845
2011-07-0185,80086,50084,00084,90011849
2011-06-3086,70086,70086,50086,5003865
2011-06-2983,50086,00083,50085,50013855
2011-06-2880,50083,90080,50083,40012834
2011-06-2782,90082,90079,00079,0009790
2011-06-2478,10082,00077,50081,40017814
2011-06-2382,00082,70079,00079,00018790
2011-06-2283,10083,90080,10083,90010839
2011-06-2176,10085,60076,00081,60047816
2011-06-2075,60079,90075,60078,50018785
2011-06-1779,90080,10076,60077,00080770
2011-06-1681,00082,50081,00081,00036810
2011-06-1586,70086,70083,00083,50050835
2011-06-1487,10087,10086,90086,90022869
2011-06-1387,90088,30087,90087,90023879
2011-06-1086,60089,50086,60089,50011895
2011-06-0989,50089,90086,30089,00031890
2011-06-0887,50089,00086,80088,50040885
2011-06-0787,30089,90086,80089,00020890
2011-06-0688,20089,50087,40089,50032895
2011-06-0390,00092,20088,20089,00048890
2011-06-0286,50091,10086,50088,50055885
2011-06-0193,60094,00089,80091,500104915
2011-05-3184,50097,10084,50096,400111964
2011-05-3084,00087,90083,00084,00050840
2011-05-2788,50089,00084,80086,00039860
2011-05-2684,90087,00083,80087,00064870
2011-05-2592,00092,00085,70086,40036864
2011-05-2489,20092,60089,00091,90040919
2011-05-2395,30095,30089,00089,20082892
2011-05-2094,30094,30091,80093,80069938
2011-05-1999,400100,70093,00095,500213955
2011-05-1889,800103,00089,00099,900538999
2011-05-1787,00089,70085,00088,00069880
2011-05-1690,00091,50087,00087,900102879
2011-05-1399,00099,00087,20093,500236935
2011-05-12100,200102,00096,40096,400339964
2011-05-11115,000115,000105,100105,6002771,056
2011-05-10115,000118,500103,500112,0001,0411,120
2011-05-09108,000108,000105,000108,0005601,080
2011-05-0691,00097,00089,00093,000205930
2011-05-02109,400109,50092,70093,000917930
2011-04-2881,10096,00081,10096,000715960
2011-04-2776,90082,00076,60081,000185810
2011-04-2677,90077,90074,90076,00089760
2011-04-2577,30077,50074,20077,500130775
2011-04-2284,50092,00072,20075,800771758
2011-04-2170,10078,50069,00078,500296785
2011-04-2065,50068,50065,20068,50077685
2011-04-1969,10069,10066,50066,50056665
2011-04-1870,00072,70065,00068,900205689
2011-04-1560,00069,00060,00068,00092680
2011-04-1460,10060,10059,50059,70010597
2011-04-1359,00060,00059,00059,40019594
2011-04-1260,50061,00059,80060,00052600
2011-04-1159,00061,00059,00060,90026609
2011-04-0858,00060,00058,00060,00022600
2011-04-0760,50060,50058,50058,50093585
2011-04-0660,70060,80058,30060,30070603
2011-04-0565,20066,40062,60062,70029627
2011-04-0467,00068,30063,10063,20058632
2011-04-0166,00066,20064,80065,20034652
2011-03-3165,00067,20065,00065,90055659
2011-03-3062,00065,00062,00064,80034648
2011-03-2960,90063,20059,00063,00037630
2011-03-2865,00065,00060,80061,500102615
2011-03-2568,40068,40062,00063,000166630
2011-03-2470,40072,90068,00069,40090694
2011-03-2375,00075,00069,10070,300216703
2011-03-2267,00072,00067,00072,000363720
2011-03-1856,90062,00056,00062,000345620
2011-03-1748,30056,40048,10052,000346520
2011-03-1648,40055,00047,30055,000679550
2011-03-1554,10054,10054,10054,10031541
2011-03-1464,10065,00064,10064,100242641
2011-03-1178,00083,00077,50079,100117791
2011-03-1085,40085,50081,00081,20091812
2011-03-0988,00088,00085,00086,100115861
2011-03-0889,50093,50085,00085,000149850
2011-03-0792,00092,20089,00089,50085895
2011-03-0495,00095,10092,60092,60056926
2011-03-0393,00094,20091,00092,50049925
2011-03-0295,50095,50091,00092,50063925
2011-03-0193,00097,00093,00096,60078966
2011-02-2889,60093,40089,00093,40090934
2011-02-2590,00093,80090,00091,800162918
2011-02-2492,30093,80085,00087,400231874
2011-02-2393,60099,00093,00094,200213942
2011-02-22103,000103,00097,10097,100239971
2011-02-21104,700105,20099,600102,0003761,020
2011-02-18108,900108,900103,000104,7001161,047
2011-02-17106,500106,500104,500105,900791,059
2011-02-16114,000115,000105,100106,5004541,065
2011-02-15103,000113,300100,500111,2005461,112
2011-02-14106,100106,200100,700101,5002441,015
2011-02-10111,200111,200105,400107,6001421,076
2011-02-09114,200114,500110,200111,5001471,115
2011-02-08112,000116,500111,100113,2001771,132
2011-02-07111,000112,900110,000111,000811,110
2011-02-04112,100114,400108,000109,9001341,099
2011-02-03109,500116,500109,500112,5002401,125
2011-02-02107,900109,900107,000109,7001181,097
2011-02-01110,200112,000105,000107,9001451,079
2011-01-31111,900111,900107,000107,0001951,070
2011-01-28117,300117,700109,700112,5002271,125
2011-01-27120,000121,700115,800116,7002001,167
2011-01-26123,000125,700120,100120,1007131,201
2011-01-25119,000134,000118,200132,0001,6171,320
2011-01-24116,000116,200108,300115,3004171,153
2011-01-21122,500124,000107,000113,7006301,137
2011-01-20126,700131,400125,600126,2004831,262
2011-01-19126,200128,500121,300124,9004391,249
2011-01-18135,000136,800124,600126,1007091,261
2011-01-17132,400139,000129,600137,0001,5641,370
2011-01-14170,000170,000154,000159,4006321,594
2011-01-13153,900176,500151,200167,0001,7281,670
2011-01-12163,700165,300155,200155,9008731,559
2011-01-11174,000189,000163,800175,7003,2621,757
2011-01-07128,400150,000124,200150,0002,3571,500
2011-01-06123,800128,000116,900120,0005361,200
2011-01-05136,000138,900121,000121,5001,3391,215
2011-01-04136,700136,700132,000136,7001,0601,367

分割・併合履歴 : [2013-06-26]1株→100株