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

3842 (株)ネクストジェン の時系列データ [2013年度]

3842 (株)ネクストジェンの時系列データ [2013年度]