3842 (株)ネクストジェン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,065 | 1,125 | 1,055 | 1,080 | 13,000 | 1,080 |
| 2013-12-27 | 1,062 | 1,066 | 1,050 | 1,054 | 7,200 | 1,054 |
| 2013-12-26 | 1,000 | 1,120 | 1,000 | 1,073 | 18,000 | 1,073 |
| 2013-12-25 | 938 | 994 | 938 | 970 | 8,300 | 970 |
| 2013-12-24 | 962 | 962 | 941 | 941 | 4,000 | 941 |
| 2013-12-20 | 1,000 | 1,000 | 961 | 961 | 9,900 | 961 |
| 2013-12-19 | 1,010 | 1,042 | 995 | 1,009 | 10,400 | 1,009 |
| 2013-12-18 | 999 | 1,019 | 993 | 993 | 3,800 | 993 |
| 2013-12-17 | 990 | 1,047 | 975 | 999 | 13,800 | 999 |
| 2013-12-16 | 1,050 | 1,062 | 960 | 982 | 26,400 | 982 |
| 2013-12-13 | 1,082 | 1,112 | 1,070 | 1,072 | 8,600 | 1,072 |
| 2013-12-12 | 1,180 | 1,180 | 1,090 | 1,116 | 22,000 | 1,116 |
| 2013-12-11 | 1,115 | 1,250 | 1,068 | 1,185 | 72,200 | 1,185 |
| 2013-12-10 | 1,070 | 1,130 | 1,050 | 1,087 | 35,000 | 1,087 |
| 2013-12-09 | 999 | 1,088 | 991 | 1,049 | 31,700 | 1,049 |
| 2013-12-06 | 1,016 | 1,035 | 958 | 990 | 40,700 | 990 |
| 2013-12-05 | 1,048 | 1,230 | 990 | 998 | 86,900 | 998 |
| 2013-12-04 | 981 | 1,047 | 973 | 1,047 | 22,000 | 1,047 |
| 2013-12-03 | 1,028 | 1,085 | 999 | 1,018 | 58,700 | 1,018 |
| 2013-12-02 | 949 | 1,088 | 942 | 1,088 | 103,600 | 1,088 |
| 2013-11-29 | 940 | 961 | 938 | 938 | 7,800 | 938 |
| 2013-11-28 | 921 | 970 | 906 | 938 | 11,300 | 938 |
| 2013-11-27 | 903 | 938 | 895 | 906 | 8,500 | 906 |
| 2013-11-26 | 924 | 924 | 907 | 915 | 4,800 | 915 |
| 2013-11-25 | 980 | 980 | 915 | 928 | 10,400 | 928 |
| 2013-11-22 | 907 | 979 | 907 | 951 | 15,200 | 951 |
| 2013-11-21 | 952 | 955 | 921 | 922 | 5,900 | 922 |
| 2013-11-20 | 908 | 965 | 908 | 959 | 15,800 | 959 |
| 2013-11-19 | 890 | 920 | 880 | 918 | 10,200 | 918 |
| 2013-11-18 | 902 | 913 | 890 | 890 | 12,700 | 890 |
| 2013-11-15 | 867 | 892 | 864 | 872 | 7,600 | 872 |
| 2013-11-14 | 843 | 870 | 843 | 856 | 6,100 | 856 |
| 2013-11-13 | 823 | 854 | 823 | 840 | 2,900 | 840 |
| 2013-11-12 | 820 | 855 | 820 | 836 | 10,500 | 836 |
| 2013-11-11 | 856 | 868 | 822 | 828 | 12,500 | 828 |
| 2013-11-08 | 880 | 894 | 835 | 865 | 18,700 | 865 |
| 2013-11-07 | 928 | 940 | 900 | 914 | 20,600 | 914 |
| 2013-11-06 | 940 | 963 | 895 | 917 | 89,100 | 917 |
| 2013-11-05 | 1,000 | 1,045 | 990 | 1,045 | 79,400 | 1,045 |
| 2013-11-01 | 965 | 1,000 | 860 | 895 | 28,200 | 895 |
| 2013-10-31 | 1,084 | 1,092 | 950 | 950 | 45,000 | 950 |
| 2013-10-30 | 1,040 | 1,146 | 1,003 | 1,054 | 102,800 | 1,054 |
| 2013-10-29 | 1,024 | 1,062 | 991 | 996 | 39,500 | 996 |
| 2013-10-28 | 950 | 1,084 | 940 | 1,084 | 130,300 | 1,084 |
| 2013-10-25 | 998 | 1,000 | 910 | 934 | 30,700 | 934 |
| 2013-10-24 | 967 | 1,053 | 935 | 988 | 84,000 | 988 |
| 2013-10-23 | 878 | 1,027 | 872 | 1,027 | 144,200 | 1,027 |
| 2013-10-22 | 862 | 885 | 835 | 877 | 9,100 | 877 |
| 2013-10-21 | 815 | 883 | 815 | 847 | 10,900 | 847 |
| 2013-10-18 | 813 | 813 | 801 | 810 | 2,800 | 810 |
| 2013-10-17 | 809 | 820 | 802 | 810 | 4,800 | 810 |
| 2013-10-16 | 801 | 801 | 781 | 797 | 3,100 | 797 |
| 2013-10-15 | 797 | 817 | 797 | 801 | 2,000 | 801 |
| 2013-10-11 | 797 | 818 | 797 | 817 | 4,400 | 817 |
| 2013-10-10 | 780 | 809 | 779 | 790 | 1,800 | 790 |
| 2013-10-09 | 776 | 805 | 776 | 786 | 3,800 | 786 |
| 2013-10-08 | 770 | 796 | 755 | 791 | 4,400 | 791 |
| 2013-10-07 | 781 | 788 | 764 | 788 | 5,200 | 788 |
| 2013-10-04 | 820 | 820 | 768 | 792 | 10,400 | 792 |
| 2013-10-03 | 809 | 829 | 801 | 827 | 2,600 | 827 |
| 2013-10-02 | 839 | 839 | 806 | 809 | 2,700 | 809 |
| 2013-10-01 | 820 | 854 | 820 | 835 | 8,000 | 835 |
| 2013-09-30 | 833 | 837 | 810 | 812 | 4,800 | 812 |
| 2013-09-27 | 820 | 879 | 820 | 833 | 10,900 | 833 |
| 2013-09-26 | 813 | 813 | 791 | 791 | 1,500 | 791 |
| 2013-09-25 | 805 | 805 | 785 | 799 | 1,800 | 799 |
| 2013-09-24 | 823 | 823 | 800 | 804 | 2,900 | 804 |
| 2013-09-20 | 830 | 830 | 823 | 823 | 300 | 823 |
| 2013-09-19 | 813 | 839 | 813 | 839 | 4,500 | 839 |
| 2013-09-18 | 806 | 823 | 802 | 813 | 4,000 | 813 |
| 2013-09-17 | 805 | 817 | 800 | 805 | 3,100 | 805 |
| 2013-09-13 | 805 | 819 | 800 | 819 | 1,600 | 819 |
| 2013-09-12 | 799 | 807 | 789 | 789 | 900 | 789 |
| 2013-09-11 | 792 | 816 | 792 | 803 | 5,100 | 803 |
| 2013-09-10 | 781 | 794 | 772 | 794 | 3,400 | 794 |
| 2013-09-09 | 789 | 789 | 770 | 774 | 9,600 | 774 |
| 2013-09-06 | 875 | 875 | 782 | 809 | 32,100 | 809 |
| 2013-09-05 | 915 | 972 | 870 | 905 | 31,500 | 905 |
| 2013-09-04 | 761 | 926 | 761 | 926 | 43,300 | 926 |
| 2013-09-03 | 751 | 779 | 751 | 776 | 1,300 | 776 |
| 2013-09-02 | 730 | 745 | 719 | 737 | 1,000 | 737 |
| 2013-08-30 | 741 | 755 | 730 | 730 | 4,000 | 730 |
| 2013-08-29 | 749 | 777 | 749 | 754 | 1,600 | 754 |
| 2013-08-28 | 810 | 810 | 729 | 778 | 4,600 | 778 |
| 2013-08-27 | 784 | 817 | 784 | 817 | 2,300 | 817 |
| 2013-08-26 | 793 | 803 | 775 | 775 | 1,700 | 775 |
| 2013-08-23 | 773 | 778 | 758 | 778 | 500 | 778 |
| 2013-08-22 | 752 | 760 | 752 | 760 | 600 | 760 |
| 2013-08-21 | 766 | 767 | 752 | 767 | 1,900 | 767 |
| 2013-08-20 | 802 | 802 | 768 | 781 | 2,700 | 781 |
| 2013-08-19 | 800 | 817 | 800 | 817 | 400 | 817 |
| 2013-08-16 | 785 | 799 | 785 | 799 | 600 | 799 |
| 2013-08-15 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2013-08-14 | 799 | 799 | 799 | 799 | 800 | 799 |
| 2013-08-13 | 755 | 774 | 754 | 774 | 600 | 774 |
| 2013-08-12 | 790 | 810 | 760 | 760 | 1,500 | 760 |
| 2013-08-09 | 780 | 780 | 761 | 761 | 1,300 | 761 |
| 2013-08-08 | 805 | 810 | 789 | 789 | 2,400 | 789 |
| 2013-08-06 | 830 | 830 | 805 | 829 | 2,100 | 829 |
| 2013-08-05 | 836 | 850 | 802 | 830 | 5,000 | 830 |
| 2013-08-02 | 822 | 822 | 807 | 821 | 2,800 | 821 |
| 2013-08-01 | 800 | 820 | 790 | 801 | 5,600 | 801 |
| 2013-07-31 | 816 | 816 | 760 | 800 | 6,000 | 800 |
| 2013-07-30 | 790 | 818 | 790 | 818 | 900 | 818 |
| 2013-07-29 | 808 | 820 | 750 | 820 | 5,100 | 820 |
| 2013-07-26 | 850 | 850 | 808 | 812 | 5,800 | 812 |
| 2013-07-25 | 881 | 888 | 858 | 858 | 3,600 | 858 |
| 2013-07-24 | 855 | 883 | 855 | 881 | 1,000 | 881 |
| 2013-07-23 | 842 | 880 | 842 | 854 | 2,900 | 854 |
| 2013-07-22 | 881 | 885 | 854 | 863 | 1,600 | 863 |
| 2013-07-19 | 915 | 915 | 880 | 895 | 2,300 | 895 |
| 2013-07-18 | 939 | 939 | 906 | 935 | 2,000 | 935 |
| 2013-07-17 | 923 | 929 | 895 | 924 | 3,700 | 924 |
| 2013-07-16 | 894 | 950 | 894 | 923 | 9,000 | 923 |
| 2013-07-12 | 882 | 898 | 864 | 894 | 4,500 | 894 |
| 2013-07-11 | 860 | 880 | 845 | 880 | 3,000 | 880 |
| 2013-07-10 | 885 | 895 | 860 | 875 | 4,400 | 875 |
| 2013-07-09 | 880 | 900 | 850 | 883 | 3,900 | 883 |
| 2013-07-08 | 867 | 893 | 850 | 887 | 10,100 | 887 |
| 2013-07-05 | 844 | 868 | 844 | 865 | 4,200 | 865 |
| 2013-07-04 | 830 | 850 | 820 | 840 | 2,300 | 840 |
| 2013-07-03 | 823 | 839 | 820 | 835 | 2,200 | 835 |
| 2013-07-02 | 818 | 820 | 783 | 818 | 5,800 | 818 |
| 2013-07-01 | 800 | 820 | 800 | 810 | 1,500 | 810 |
| 2013-06-28 | 745 | 777 | 720 | 777 | 3,700 | 777 |
| 2013-06-27 | 720 | 745 | 700 | 744 | 5,000 | 744 |
| 2013-06-26 | 800 | 815 | 701 | 708 | 6,600 | 708 |
| 2013-06-25 | 80,500 | 80,500 | 75,000 | 80,000 | 46 | 800 |
| 2013-06-24 | 86,000 | 86,000 | 83,000 | 83,100 | 8 | 831 |
| 2013-06-21 | 80,300 | 83,000 | 78,100 | 83,000 | 72 | 830 |
| 2013-06-20 | 86,100 | 87,500 | 83,400 | 85,500 | 16 | 855 |
| 2013-06-19 | 85,600 | 88,500 | 85,600 | 86,100 | 20 | 861 |
| 2013-06-18 | 85,000 | 85,700 | 84,600 | 85,600 | 13 | 856 |
| 2013-06-17 | 83,900 | 84,800 | 82,700 | 84,600 | 33 | 846 |
| 2013-06-14 | 84,200 | 85,000 | 82,300 | 84,700 | 23 | 847 |
| 2013-06-13 | 87,200 | 87,200 | 81,200 | 81,200 | 123 | 812 |
| 2013-06-12 | 80,000 | 90,800 | 78,000 | 90,800 | 62 | 908 |
| 2013-06-11 | 81,500 | 85,000 | 78,300 | 82,500 | 84 | 825 |
| 2013-06-10 | 79,800 | 80,000 | 76,500 | 80,000 | 123 | 800 |
| 2013-06-07 | 78,600 | 78,600 | 69,200 | 75,000 | 158 | 750 |
| 2013-06-06 | 83,100 | 84,300 | 77,000 | 79,800 | 201 | 798 |
| 2013-06-05 | 90,000 | 92,100 | 86,000 | 89,000 | 63 | 890 |
| 2013-06-04 | 89,300 | 89,300 | 84,800 | 87,000 | 114 | 870 |
| 2013-06-03 | 90,000 | 92,500 | 88,800 | 89,900 | 38 | 899 |
| 2013-05-31 | 91,000 | 91,300 | 88,300 | 91,000 | 76 | 910 |
| 2013-05-30 | 92,700 | 94,000 | 88,100 | 89,800 | 170 | 898 |
| 2013-05-29 | 99,700 | 99,700 | 95,500 | 98,500 | 106 | 985 |
| 2013-05-28 | 92,200 | 96,800 | 92,000 | 95,500 | 51 | 955 |
| 2013-05-27 | 90,000 | 98,000 | 88,000 | 95,000 | 144 | 950 |
| 2013-05-24 | 97,100 | 99,700 | 86,000 | 93,000 | 269 | 930 |
| 2013-05-23 | 105,300 | 105,600 | 88,000 | 88,000 | 379 | 880 |
| 2013-05-22 | 112,000 | 112,000 | 104,500 | 105,300 | 156 | 1,053 |
| 2013-05-21 | 115,900 | 116,000 | 107,800 | 112,100 | 168 | 1,121 |
| 2013-05-20 | 111,500 | 115,000 | 111,500 | 113,000 | 114 | 1,130 |
| 2013-05-17 | 101,900 | 113,000 | 101,900 | 113,000 | 85 | 1,130 |
| 2013-05-16 | 109,000 | 109,000 | 94,200 | 100,300 | 370 | 1,003 |
| 2013-05-15 | 123,800 | 124,000 | 108,500 | 111,000 | 342 | 1,110 |
| 2013-05-14 | 115,400 | 121,900 | 113,100 | 121,800 | 447 | 1,218 |
| 2013-05-13 | 119,800 | 119,800 | 113,400 | 114,800 | 364 | 1,148 |
| 2013-05-10 | 126,000 | 128,000 | 116,500 | 117,800 | 1,293 | 1,178 |
| 2013-05-09 | 116,500 | 144,000 | 116,500 | 144,000 | 2,474 | 1,440 |
| 2013-05-08 | 119,500 | 120,000 | 112,600 | 114,000 | 374 | 1,140 |
| 2013-05-07 | 111,700 | 114,200 | 111,300 | 114,000 | 278 | 1,140 |
| 2013-05-02 | 105,600 | 108,100 | 104,600 | 108,100 | 57 | 1,081 |
| 2013-05-01 | 107,500 | 110,800 | 105,200 | 106,500 | 102 | 1,065 |
| 2013-04-30 | 105,000 | 107,500 | 103,500 | 107,500 | 84 | 1,075 |
| 2013-04-26 | 111,900 | 111,900 | 101,600 | 103,900 | 194 | 1,039 |
| 2013-04-25 | 112,800 | 113,700 | 110,000 | 111,500 | 99 | 1,115 |
| 2013-04-24 | 112,700 | 113,800 | 111,000 | 112,800 | 103 | 1,128 |
| 2013-04-23 | 112,400 | 114,100 | 110,000 | 112,200 | 130 | 1,122 |
| 2013-04-22 | 113,000 | 115,000 | 106,500 | 110,300 | 211 | 1,103 |
| 2013-04-19 | 112,400 | 112,400 | 105,200 | 110,900 | 164 | 1,109 |
| 2013-04-18 | 111,900 | 114,200 | 108,200 | 112,200 | 261 | 1,122 |
| 2013-04-17 | 103,300 | 109,000 | 102,000 | 109,000 | 165 | 1,090 |
| 2013-04-16 | 97,200 | 103,300 | 97,200 | 103,300 | 53 | 1,033 |
| 2013-04-15 | 102,000 | 103,500 | 99,900 | 100,800 | 125 | 1,008 |
| 2013-04-12 | 104,100 | 104,500 | 100,100 | 103,000 | 155 | 1,030 |
| 2013-04-11 | 109,900 | 110,000 | 104,000 | 106,400 | 342 | 1,064 |
| 2013-04-10 | 99,800 | 103,000 | 98,900 | 103,000 | 185 | 1,030 |
| 2013-04-09 | 100,800 | 103,900 | 98,200 | 99,800 | 204 | 998 |
| 2013-04-08 | 97,000 | 101,200 | 97,000 | 101,200 | 149 | 1,012 |
| 2013-04-05 | 98,000 | 102,900 | 95,500 | 95,600 | 191 | 956 |
| 2013-04-04 | 95,000 | 98,500 | 93,100 | 97,000 | 179 | 970 |
| 2013-04-03 | 93,000 | 101,000 | 93,000 | 98,000 | 297 | 980 |
| 2013-04-02 | 93,400 | 94,400 | 86,100 | 92,700 | 309 | 927 |
| 2013-04-01 | 106,000 | 106,500 | 93,000 | 94,300 | 453 | 943 |
| 2013-03-29 | 109,400 | 110,500 | 102,000 | 105,000 | 415 | 1,050 |
| 2013-03-28 | 116,000 | 116,100 | 101,800 | 107,000 | 1,006 | 1,070 |
| 2013-03-27 | 117,000 | 117,000 | 111,300 | 114,500 | 209 | 1,145 |
| 2013-03-26 | 121,000 | 122,900 | 113,200 | 117,700 | 577 | 1,177 |
| 2013-03-25 | 122,000 | 144,000 | 117,300 | 126,000 | 1,458 | 1,260 |
| 2013-03-22 | 111,800 | 124,500 | 106,000 | 115,200 | 589 | 1,152 |
| 2013-03-21 | 103,000 | 112,200 | 102,100 | 108,500 | 417 | 1,085 |
| 2013-03-19 | 99,200 | 103,300 | 97,600 | 103,300 | 115 | 1,033 |
| 2013-03-18 | 98,100 | 101,000 | 98,100 | 99,900 | 90 | 999 |
| 2013-03-15 | 107,000 | 109,500 | 99,500 | 100,000 | 432 | 1,000 |
| 2013-03-14 | 96,800 | 106,700 | 95,000 | 106,700 | 642 | 1,067 |
| 2013-03-13 | 92,500 | 93,000 | 89,200 | 91,700 | 109 | 917 |
| 2013-03-12 | 91,000 | 97,000 | 89,000 | 93,800 | 351 | 938 |
| 2013-03-11 | 98,000 | 99,500 | 93,500 | 95,000 | 302 | 950 |
| 2013-03-08 | 106,000 | 115,500 | 101,100 | 101,300 | 1,137 | 1,013 |
| 2013-03-07 | 108,000 | 108,000 | 98,800 | 101,000 | 752 | 1,010 |
| 2013-03-06 | 116,000 | 138,700 | 102,500 | 106,000 | 2,722 | 1,060 |
| 2013-03-05 | 112,200 | 112,200 | 107,000 | 112,200 | 1,246 | 1,122 |
| 2013-03-04 | 85,000 | 97,200 | 85,000 | 97,200 | 340 | 972 |
| 2013-03-01 | 78,000 | 82,200 | 78,000 | 82,200 | 247 | 822 |
| 2013-02-28 | 77,600 | 79,000 | 77,600 | 78,000 | 32 | 780 |
| 2013-02-27 | 76,400 | 77,400 | 75,500 | 76,700 | 28 | 767 |
| 2013-02-26 | 75,600 | 76,500 | 75,600 | 75,800 | 15 | 758 |
| 2013-02-25 | 78,000 | 79,500 | 76,500 | 76,900 | 28 | 769 |
| 2013-02-22 | 77,500 | 77,800 | 74,500 | 77,800 | 69 | 778 |
| 2013-02-21 | 80,900 | 81,000 | 77,500 | 79,900 | 118 | 799 |
| 2013-02-20 | 77,700 | 80,900 | 77,700 | 80,000 | 87 | 800 |
| 2013-02-19 | 73,200 | 78,000 | 73,200 | 77,300 | 126 | 773 |
| 2013-02-18 | 73,700 | 76,500 | 71,800 | 74,500 | 48 | 745 |
| 2013-02-15 | 72,500 | 73,900 | 66,500 | 73,500 | 73 | 735 |
| 2013-02-14 | 68,300 | 72,100 | 68,300 | 72,000 | 38 | 720 |
| 2013-02-13 | 71,600 | 72,000 | 67,000 | 68,500 | 132 | 685 |
| 2013-02-12 | 75,600 | 75,600 | 70,000 | 73,000 | 100 | 730 |
| 2013-02-08 | 76,500 | 76,700 | 74,000 | 74,100 | 51 | 741 |
| 2013-02-07 | 76,800 | 77,500 | 75,300 | 77,500 | 38 | 775 |
| 2013-02-06 | 76,800 | 76,900 | 74,100 | 76,700 | 44 | 767 |
| 2013-02-05 | 78,700 | 79,000 | 74,000 | 77,000 | 140 | 770 |
| 2013-02-04 | 80,100 | 84,500 | 79,400 | 80,300 | 124 | 803 |
| 2013-02-01 | 80,000 | 81,800 | 77,500 | 80,000 | 84 | 800 |
| 2013-01-31 | 86,000 | 86,000 | 80,400 | 81,700 | 188 | 817 |
| 2013-01-30 | 86,400 | 86,600 | 83,000 | 86,600 | 184 | 866 |
| 2013-01-29 | 82,500 | 87,400 | 81,200 | 83,900 | 298 | 839 |
| 2013-01-28 | 77,100 | 83,500 | 77,100 | 79,500 | 103 | 795 |
| 2013-01-25 | 77,400 | 78,500 | 75,200 | 76,500 | 125 | 765 |
| 2013-01-24 | 73,900 | 77,500 | 73,900 | 76,500 | 79 | 765 |
| 2013-01-23 | 75,400 | 76,400 | 72,100 | 73,900 | 67 | 739 |
| 2013-01-22 | 74,300 | 79,400 | 74,200 | 75,600 | 192 | 756 |
| 2013-01-21 | 70,800 | 74,000 | 70,000 | 73,100 | 93 | 731 |
| 2013-01-18 | 72,400 | 72,400 | 68,700 | 69,200 | 42 | 692 |
| 2013-01-17 | 75,800 | 75,800 | 68,500 | 70,100 | 116 | 701 |
| 2013-01-16 | 68,900 | 77,000 | 66,700 | 71,300 | 368 | 713 |
| 2013-01-15 | 66,300 | 67,900 | 65,500 | 67,900 | 86 | 679 |
| 2013-01-11 | 66,800 | 67,000 | 65,800 | 66,000 | 45 | 660 |
| 2013-01-10 | 68,000 | 69,000 | 65,300 | 66,500 | 54 | 665 |
| 2013-01-09 | 66,200 | 66,700 | 65,600 | 66,500 | 25 | 665 |
| 2013-01-08 | 67,800 | 68,400 | 66,200 | 66,300 | 38 | 663 |
| 2013-01-07 | 65,600 | 68,900 | 65,600 | 68,000 | 60 | 680 |
| 2013-01-04 | 65,700 | 66,000 | 64,600 | 66,000 | 54 | 660 |
分割・併合履歴 ： [2013-06-26]1株→100株