3842 (株)ネクストジェン の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,3701,4301,3701,4023,2001,402
2014-12-291,3561,4001,3521,3704,3001,370
2014-12-261,3291,4051,3291,3993,9001,399
2014-12-251,3701,3931,3001,32918,3001,329
2014-12-241,4251,4251,3661,37911,6001,379
2014-12-221,4901,4901,4001,4109,3001,410
2014-12-191,4901,4901,4401,4409,2001,440
2014-12-181,4201,5721,4201,43027,3001,430
2014-12-171,4321,4451,4061,4062,4001,406
2014-12-161,4621,4621,4001,40214,1001,402
2014-12-151,5211,5301,5021,5025,3001,502
2014-12-121,5601,5701,5501,5556,1001,555
2014-12-111,4941,6301,4941,6117,6001,611
2014-12-101,5761,5761,5131,52510,9001,525
2014-12-091,6251,6291,5851,6166,1001,616
2014-12-081,6341,6501,6231,6402,6001,640
2014-12-051,6301,6871,6301,6502,2001,650
2014-12-041,6901,6901,6301,6305,0001,630
2014-12-031,6861,6951,6501,6505,6001,650
2014-12-021,6951,7071,6871,6872,8001,687
2014-12-011,6951,7131,6951,6952,7001,695
2014-11-281,7231,7231,6901,6945,0001,694
2014-11-271,7151,7601,7051,7245,0001,724
2014-11-261,7341,7341,6921,7053,0001,705
2014-11-251,6901,7481,6821,7175,6001,717
2014-11-211,7521,7521,6701,6868,9001,686
2014-11-201,8401,8501,7781,77813,3001,778
2014-11-191,7001,7501,6801,7368,6001,736
2014-11-181,6231,6801,6231,6794,2001,679
2014-11-171,6551,6761,6201,6223,1001,622
2014-11-141,6671,7011,6501,6555,0001,655
2014-11-131,6731,7061,6621,6654,4001,665
2014-11-121,7541,7941,6901,69110,5001,691
2014-11-111,7701,7971,7331,7545,2001,754
2014-11-101,7611,7811,7301,7306,3001,730
2014-11-071,8001,8491,7611,7907,9001,790
2014-11-061,7951,8401,7511,7969,4001,796
2014-11-051,7341,9001,7201,76025,6001,760
2014-11-041,7911,8101,7101,76411,1001,764
2014-10-311,8201,8201,7541,7719,5001,771
2014-10-301,8201,8951,7981,8204,2001,820
2014-10-291,9501,9501,8551,86011,4001,860
2014-10-281,7552,0251,7501,95033,3001,950
2014-10-271,9821,9821,8201,83513,0001,835
2014-10-242,1082,1081,9501,9829,0001,982
2014-10-231,9101,9811,8351,98012,5001,980
2014-10-221,9002,0201,8801,91037,2001,910
2014-10-211,6452,0811,6451,95087,6001,950
2014-10-201,6651,7301,6311,70811,5001,708
2014-10-171,5861,6241,5701,5929,5001,592
2014-10-161,6201,6401,5471,54716,7001,547
2014-10-151,6461,7101,6461,6828,2001,682
2014-10-141,7401,7401,6651,68011,0001,680
2014-10-101,7201,7501,6051,66025,5001,660
2014-10-091,8511,8791,7501,75114,0001,751
2014-10-081,7761,9341,7761,86218,2001,862
2014-10-071,9601,9961,8701,87011,4001,870
2014-10-062,0502,0501,9761,9806,6001,980
2014-10-031,9402,0641,9391,9605,5001,960
2014-10-021,8952,0001,8681,94031,2001,940
2014-10-012,2012,2202,0082,03136,5002,031
2014-09-302,3302,3302,2002,24816,4002,248
2014-09-292,3762,4952,3452,34545,6002,345
2014-09-262,1802,3202,1602,31025,3002,310
2014-09-252,1502,3002,1302,29929,4002,299
2014-09-242,1682,2002,1502,1579,1002,157
2014-09-222,2152,2372,1702,18214,9002,182
2014-09-192,3702,3792,2102,24855,4002,248
2014-09-182,1682,2222,1382,19024,4002,190
2014-09-172,1222,1792,1052,12711,1002,127
2014-09-162,1502,1832,1412,14217,7002,142
2014-09-122,1802,2472,1512,24720,3002,247
2014-09-112,2592,2762,1602,20416,8002,204
2014-09-102,2792,2792,1602,17117,3002,171
2014-09-092,2602,2872,2002,23021,0002,230
2014-09-082,2622,2882,2492,25018,9002,250
2014-09-052,3652,3962,2432,30825,3002,308
2014-09-042,4272,4402,3652,36525,1002,365
2014-09-032,4022,6502,3532,45283,6002,452
2014-09-022,4952,5262,4162,44848,1002,448
2014-09-012,6062,6302,5102,53946,5002,539
2014-08-292,6052,6452,5302,61371,4002,613
2014-08-282,8902,9802,6152,705238,7002,705
2014-08-272,7773,1302,7203,130543,6003,130
2014-08-262,7002,8782,5902,630116,2002,630
2014-08-252,7002,7482,5632,700112,2002,700
2014-08-222,9133,1002,6602,800211,7002,800
2014-08-213,1203,3702,7902,870269,7002,870
2014-08-203,7053,8603,0303,170549,6003,170
2014-08-192,9303,2602,9303,26066,7003,260
2014-08-183,0053,1552,6262,757397,2002,757
2014-08-152,6532,6532,6532,65383,5002,653
2014-08-141,8142,1531,8142,15349,9002,153
2014-08-131,7201,7751,6101,75333,6001,753
2014-08-121,8381,8471,7821,78216,8001,782
2014-08-111,8301,8551,7831,79833,7001,798
2014-08-081,8501,9211,7551,79083,0001,790
2014-08-072,0022,1702,0002,17018,7002,170
2014-08-061,9242,2001,8812,00548,0002,005
2014-08-052,0502,2001,9641,96439,4001,964
2014-08-042,1712,1952,1122,12017,0002,120
2014-08-012,1062,2382,1002,16054,0002,160
2014-07-312,2092,2912,2092,25641,0002,256
2014-07-302,3422,3902,1812,20551,1002,205
2014-07-292,2482,4772,2412,322127,7002,322
2014-07-282,2002,2402,1212,17432,8002,174
2014-07-252,3002,3002,0902,22058,2002,220
2014-07-242,2282,3702,1602,27457,3002,274
2014-07-232,0262,1802,0252,17142,2002,171
2014-07-222,0112,0401,9501,98622,1001,986
2014-07-182,0512,1202,0052,02245,5002,022
2014-07-171,9652,2201,9542,19094,0002,190
2014-07-162,0202,0411,9001,93942,0001,939
2014-07-152,0252,3301,9822,046140,0002,046
2014-07-141,9992,0851,9502,00172,2002,001
2014-07-111,7631,8801,7401,87633,6001,876
2014-07-101,7811,9441,7321,74535,0001,745
2014-07-091,7801,8371,7571,78016,7001,780
2014-07-081,8311,8921,8081,85537,0001,855
2014-07-071,7932,0001,7931,94551,3001,945
2014-07-041,8801,9251,7601,83356,6001,833
2014-07-031,9002,0071,8831,92049,4001,920
2014-07-022,0092,0491,9191,91946,0001,919
2014-07-012,0522,0981,9482,01986,6002,019
2014-06-302,1502,2001,9892,100104,7002,100
2014-06-272,3902,4132,0232,229225,1002,229
2014-06-262,4302,6802,0332,140637,1002,140
2014-06-251,8602,1801,6452,180229,6002,180
2014-06-241,9202,0201,7501,780310,8001,780
2014-06-231,4701,6801,4671,680187,4001,680
2014-06-201,4551,4551,3301,38091,8001,380
2014-06-191,3821,6701,3821,480406,2001,480
2014-06-181,3171,4291,2641,37054,0001,370
2014-06-171,3901,3901,3171,31722,1001,317
2014-06-161,4841,4881,3051,40758,6001,407
2014-06-131,5201,6001,4151,51771,6001,517
2014-06-121,5541,6551,4501,560357,3001,560
2014-06-111,3841,3841,3841,38415,0001,384
2014-06-101,0841,0841,0841,0842,5001,084
2014-06-0994695091293415,300934
2014-06-069991,00094294810,200948
2014-06-0596899994098417,400984
2014-06-049509509199388,000938
2014-06-0390995090194912,900949
2014-06-0292592587388910,000889
2014-05-3093597090291010,700910
2014-05-299059318909209,600920
2014-05-2893696989990541,300905
2014-05-27931961855913162,200913
2014-05-2680087079781118,500811
2014-05-237707987687726,100772
2014-05-227407757407604,100760
2014-05-2174974971173714,500737
2014-05-207807907707703,900770
2014-05-198358357657657,200765
2014-05-168428468108354,800835
2014-05-158478508428421,000842
2014-05-148498688408503,000850
2014-05-138558918488486,600848
2014-05-128638908408455,100845
2014-05-098778788568565,700856
2014-05-0890591186786710,500867
2014-05-078999358859037,800903
2014-05-029309399109104,100910
2014-05-019149209109163,700916
2014-04-3092293789991315,900913
2014-04-2897197593093713,300937
2014-04-251,0451,07596899514,500995
2014-04-241,1191,1191,0451,0756,1001,075
2014-04-231,1101,1501,0871,10513,6001,105
2014-04-221,0601,1831,0601,08022,5001,080
2014-04-211,0561,1231,0301,03018,2001,030
2014-04-189841,1009801,02626,1001,026
2014-04-179739999659693,200969
2014-04-169509909509702,600970
2014-04-159489809309503,900950
2014-04-149169409169331,300933
2014-04-119259509169417,400941
2014-04-109811,0189359507,700950
2014-04-099801,0129809814,000981
2014-04-081,0091,0189841,0063,6001,006
2014-04-071,0031,0419801,0023,6001,002
2014-04-041,0041,0941,0001,01615,8001,016
2014-04-031,0321,0361,0011,0017,9001,001
2014-04-021,0191,0481,0021,0304,6001,030
2014-04-011,0061,0449751,0194,7001,019
2014-03-319831,0409839917,600991
2014-03-289441,0079449816,200981
2014-03-2794095086094416,000944
2014-03-2698098594094010,900940
2014-03-251,0171,0179859916,000991
2014-03-241,0371,0379701,0206,1001,020
2014-03-201,1331,1339851,00816,8001,008
2014-03-191,0441,2501,0401,11055,1001,110
2014-03-181,0091,0199961,0061,8001,006
2014-03-179961,04995596410,300964
2014-03-141,0301,07099599511,500995
2014-03-131,0331,0911,0301,04320,7001,043
2014-03-121,0401,0701,0191,05013,6001,050
2014-03-119631,1139631,04029,1001,040
2014-03-109991,0059559634,300963
2014-03-079909999659991,300999
2014-03-069411,0209419856,100985
2014-03-059359549289541,300954
2014-03-049259359189351,900935
2014-03-039149409109104,600910
2014-02-289159449159443,100944
2014-02-279511,0009159205,000920
2014-02-269989989519514,600951
2014-02-251,0051,0309889916,200991
2014-02-249609909509907,300990
2014-02-219409609229602,400960
2014-02-209509509169302,700930
2014-02-199189529029493,900949
2014-02-189019478869479,400947
2014-02-178778998518976,600897
2014-02-1489389382084714,700847
2014-02-139189188888973,300897
2014-02-1290393890391011,100910
2014-02-1092593389590511,200905
2014-02-0793195089190112,800901
2014-02-068689598689507,000950
2014-02-0587790985088915,200889
2014-02-0489992984584939,600849
2014-02-031,0011,00595099512,700995
2014-01-311,0751,1061,0411,05710,8001,057
2014-01-301,0901,0981,0481,0517,1001,051
2014-01-291,0921,1501,0921,1503,1001,150
2014-01-281,1251,1581,0731,08913,3001,089
2014-01-271,0691,1391,0691,09516,5001,095
2014-01-241,2161,2191,1551,18919,3001,189
2014-01-231,2291,2801,2031,23017,8001,230
2014-01-221,3281,3281,1831,25054,9001,250
2014-01-211,3851,4581,3281,328132,0001,328
2014-01-201,1651,3251,1571,29574,0001,295
2014-01-171,1121,1571,1121,15413,8001,154
2014-01-161,1521,1981,1201,15017,4001,150
2014-01-151,1281,1801,1281,15619,7001,156
2014-01-141,1301,1401,0531,1297,7001,129
2014-01-101,1301,1491,1291,13514,5001,135
2014-01-091,1251,1891,1101,13124,9001,131
2014-01-081,0941,1341,0881,12316,5001,123
2014-01-071,1001,1301,0771,0944,8001,094
2014-01-061,0961,1201,0851,10010,3001,100

分割・併合履歴 : [2013-06-26]1株→100株