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
2014-12-30	1,370	1,430	1,370	1,402	3,200	1,402
2014-12-29	1,356	1,400	1,352	1,370	4,300	1,370
2014-12-26	1,329	1,405	1,329	1,399	3,900	1,399
2014-12-25	1,370	1,393	1,300	1,329	18,300	1,329
2014-12-24	1,425	1,425	1,366	1,379	11,600	1,379
2014-12-22	1,490	1,490	1,400	1,410	9,300	1,410
2014-12-19	1,490	1,490	1,440	1,440	9,200	1,440
2014-12-18	1,420	1,572	1,420	1,430	27,300	1,430
2014-12-17	1,432	1,445	1,406	1,406	2,400	1,406
2014-12-16	1,462	1,462	1,400	1,402	14,100	1,402
2014-12-15	1,521	1,530	1,502	1,502	5,300	1,502
2014-12-12	1,560	1,570	1,550	1,555	6,100	1,555
2014-12-11	1,494	1,630	1,494	1,611	7,600	1,611
2014-12-10	1,576	1,576	1,513	1,525	10,900	1,525
2014-12-09	1,625	1,629	1,585	1,616	6,100	1,616
2014-12-08	1,634	1,650	1,623	1,640	2,600	1,640
2014-12-05	1,630	1,687	1,630	1,650	2,200	1,650
2014-12-04	1,690	1,690	1,630	1,630	5,000	1,630
2014-12-03	1,686	1,695	1,650	1,650	5,600	1,650
2014-12-02	1,695	1,707	1,687	1,687	2,800	1,687
2014-12-01	1,695	1,713	1,695	1,695	2,700	1,695
2014-11-28	1,723	1,723	1,690	1,694	5,000	1,694
2014-11-27	1,715	1,760	1,705	1,724	5,000	1,724
2014-11-26	1,734	1,734	1,692	1,705	3,000	1,705
2014-11-25	1,690	1,748	1,682	1,717	5,600	1,717
2014-11-21	1,752	1,752	1,670	1,686	8,900	1,686
2014-11-20	1,840	1,850	1,778	1,778	13,300	1,778
2014-11-19	1,700	1,750	1,680	1,736	8,600	1,736
2014-11-18	1,623	1,680	1,623	1,679	4,200	1,679
2014-11-17	1,655	1,676	1,620	1,622	3,100	1,622
2014-11-14	1,667	1,701	1,650	1,655	5,000	1,655
2014-11-13	1,673	1,706	1,662	1,665	4,400	1,665
2014-11-12	1,754	1,794	1,690	1,691	10,500	1,691
2014-11-11	1,770	1,797	1,733	1,754	5,200	1,754
2014-11-10	1,761	1,781	1,730	1,730	6,300	1,730
2014-11-07	1,800	1,849	1,761	1,790	7,900	1,790
2014-11-06	1,795	1,840	1,751	1,796	9,400	1,796
2014-11-05	1,734	1,900	1,720	1,760	25,600	1,760
2014-11-04	1,791	1,810	1,710	1,764	11,100	1,764
2014-10-31	1,820	1,820	1,754	1,771	9,500	1,771
2014-10-30	1,820	1,895	1,798	1,820	4,200	1,820
2014-10-29	1,950	1,950	1,855	1,860	11,400	1,860
2014-10-28	1,755	2,025	1,750	1,950	33,300	1,950
2014-10-27	1,982	1,982	1,820	1,835	13,000	1,835
2014-10-24	2,108	2,108	1,950	1,982	9,000	1,982
2014-10-23	1,910	1,981	1,835	1,980	12,500	1,980
2014-10-22	1,900	2,020	1,880	1,910	37,200	1,910
2014-10-21	1,645	2,081	1,645	1,950	87,600	1,950
2014-10-20	1,665	1,730	1,631	1,708	11,500	1,708
2014-10-17	1,586	1,624	1,570	1,592	9,500	1,592
2014-10-16	1,620	1,640	1,547	1,547	16,700	1,547
2014-10-15	1,646	1,710	1,646	1,682	8,200	1,682
2014-10-14	1,740	1,740	1,665	1,680	11,000	1,680
2014-10-10	1,720	1,750	1,605	1,660	25,500	1,660
2014-10-09	1,851	1,879	1,750	1,751	14,000	1,751
2014-10-08	1,776	1,934	1,776	1,862	18,200	1,862
2014-10-07	1,960	1,996	1,870	1,870	11,400	1,870
2014-10-06	2,050	2,050	1,976	1,980	6,600	1,980
2014-10-03	1,940	2,064	1,939	1,960	5,500	1,960
2014-10-02	1,895	2,000	1,868	1,940	31,200	1,940
2014-10-01	2,201	2,220	2,008	2,031	36,500	2,031
2014-09-30	2,330	2,330	2,200	2,248	16,400	2,248
2014-09-29	2,376	2,495	2,345	2,345	45,600	2,345
2014-09-26	2,180	2,320	2,160	2,310	25,300	2,310
2014-09-25	2,150	2,300	2,130	2,299	29,400	2,299
2014-09-24	2,168	2,200	2,150	2,157	9,100	2,157
2014-09-22	2,215	2,237	2,170	2,182	14,900	2,182
2014-09-19	2,370	2,379	2,210	2,248	55,400	2,248
2014-09-18	2,168	2,222	2,138	2,190	24,400	2,190
2014-09-17	2,122	2,179	2,105	2,127	11,100	2,127
2014-09-16	2,150	2,183	2,141	2,142	17,700	2,142
2014-09-12	2,180	2,247	2,151	2,247	20,300	2,247
2014-09-11	2,259	2,276	2,160	2,204	16,800	2,204
2014-09-10	2,279	2,279	2,160	2,171	17,300	2,171
2014-09-09	2,260	2,287	2,200	2,230	21,000	2,230
2014-09-08	2,262	2,288	2,249	2,250	18,900	2,250
2014-09-05	2,365	2,396	2,243	2,308	25,300	2,308
2014-09-04	2,427	2,440	2,365	2,365	25,100	2,365
2014-09-03	2,402	2,650	2,353	2,452	83,600	2,452
2014-09-02	2,495	2,526	2,416	2,448	48,100	2,448
2014-09-01	2,606	2,630	2,510	2,539	46,500	2,539
2014-08-29	2,605	2,645	2,530	2,613	71,400	2,613
2014-08-28	2,890	2,980	2,615	2,705	238,700	2,705
2014-08-27	2,777	3,130	2,720	3,130	543,600	3,130
2014-08-26	2,700	2,878	2,590	2,630	116,200	2,630
2014-08-25	2,700	2,748	2,563	2,700	112,200	2,700
2014-08-22	2,913	3,100	2,660	2,800	211,700	2,800
2014-08-21	3,120	3,370	2,790	2,870	269,700	2,870
2014-08-20	3,705	3,860	3,030	3,170	549,600	3,170
2014-08-19	2,930	3,260	2,930	3,260	66,700	3,260
2014-08-18	3,005	3,155	2,626	2,757	397,200	2,757
2014-08-15	2,653	2,653	2,653	2,653	83,500	2,653
2014-08-14	1,814	2,153	1,814	2,153	49,900	2,153
2014-08-13	1,720	1,775	1,610	1,753	33,600	1,753
2014-08-12	1,838	1,847	1,782	1,782	16,800	1,782
2014-08-11	1,830	1,855	1,783	1,798	33,700	1,798
2014-08-08	1,850	1,921	1,755	1,790	83,000	1,790
2014-08-07	2,002	2,170	2,000	2,170	18,700	2,170
2014-08-06	1,924	2,200	1,881	2,005	48,000	2,005
2014-08-05	2,050	2,200	1,964	1,964	39,400	1,964
2014-08-04	2,171	2,195	2,112	2,120	17,000	2,120
2014-08-01	2,106	2,238	2,100	2,160	54,000	2,160
2014-07-31	2,209	2,291	2,209	2,256	41,000	2,256
2014-07-30	2,342	2,390	2,181	2,205	51,100	2,205
2014-07-29	2,248	2,477	2,241	2,322	127,700	2,322
2014-07-28	2,200	2,240	2,121	2,174	32,800	2,174
2014-07-25	2,300	2,300	2,090	2,220	58,200	2,220
2014-07-24	2,228	2,370	2,160	2,274	57,300	2,274
2014-07-23	2,026	2,180	2,025	2,171	42,200	2,171
2014-07-22	2,011	2,040	1,950	1,986	22,100	1,986
2014-07-18	2,051	2,120	2,005	2,022	45,500	2,022
2014-07-17	1,965	2,220	1,954	2,190	94,000	2,190
2014-07-16	2,020	2,041	1,900	1,939	42,000	1,939
2014-07-15	2,025	2,330	1,982	2,046	140,000	2,046
2014-07-14	1,999	2,085	1,950	2,001	72,200	2,001
2014-07-11	1,763	1,880	1,740	1,876	33,600	1,876
2014-07-10	1,781	1,944	1,732	1,745	35,000	1,745
2014-07-09	1,780	1,837	1,757	1,780	16,700	1,780
2014-07-08	1,831	1,892	1,808	1,855	37,000	1,855
2014-07-07	1,793	2,000	1,793	1,945	51,300	1,945
2014-07-04	1,880	1,925	1,760	1,833	56,600	1,833
2014-07-03	1,900	2,007	1,883	1,920	49,400	1,920
2014-07-02	2,009	2,049	1,919	1,919	46,000	1,919
2014-07-01	2,052	2,098	1,948	2,019	86,600	2,019
2014-06-30	2,150	2,200	1,989	2,100	104,700	2,100
2014-06-27	2,390	2,413	2,023	2,229	225,100	2,229
2014-06-26	2,430	2,680	2,033	2,140	637,100	2,140
2014-06-25	1,860	2,180	1,645	2,180	229,600	2,180
2014-06-24	1,920	2,020	1,750	1,780	310,800	1,780
2014-06-23	1,470	1,680	1,467	1,680	187,400	1,680
2014-06-20	1,455	1,455	1,330	1,380	91,800	1,380
2014-06-19	1,382	1,670	1,382	1,480	406,200	1,480
2014-06-18	1,317	1,429	1,264	1,370	54,000	1,370
2014-06-17	1,390	1,390	1,317	1,317	22,100	1,317
2014-06-16	1,484	1,488	1,305	1,407	58,600	1,407
2014-06-13	1,520	1,600	1,415	1,517	71,600	1,517
2014-06-12	1,554	1,655	1,450	1,560	357,300	1,560
2014-06-11	1,384	1,384	1,384	1,384	15,000	1,384
2014-06-10	1,084	1,084	1,084	1,084	2,500	1,084
2014-06-09	946	950	912	934	15,300	934
2014-06-06	999	1,000	942	948	10,200	948
2014-06-05	968	999	940	984	17,400	984
2014-06-04	950	950	919	938	8,000	938
2014-06-03	909	950	901	949	12,900	949
2014-06-02	925	925	873	889	10,000	889
2014-05-30	935	970	902	910	10,700	910
2014-05-29	905	931	890	920	9,600	920
2014-05-28	936	969	899	905	41,300	905
2014-05-27	931	961	855	913	162,200	913
2014-05-26	800	870	797	811	18,500	811
2014-05-23	770	798	768	772	6,100	772
2014-05-22	740	775	740	760	4,100	760
2014-05-21	749	749	711	737	14,500	737
2014-05-20	780	790	770	770	3,900	770
2014-05-19	835	835	765	765	7,200	765
2014-05-16	842	846	810	835	4,800	835
2014-05-15	847	850	842	842	1,000	842
2014-05-14	849	868	840	850	3,000	850
2014-05-13	855	891	848	848	6,600	848
2014-05-12	863	890	840	845	5,100	845
2014-05-09	877	878	856	856	5,700	856
2014-05-08	905	911	867	867	10,500	867
2014-05-07	899	935	885	903	7,800	903
2014-05-02	930	939	910	910	4,100	910
2014-05-01	914	920	910	916	3,700	916
2014-04-30	922	937	899	913	15,900	913
2014-04-28	971	975	930	937	13,300	937
2014-04-25	1,045	1,075	968	995	14,500	995
2014-04-24	1,119	1,119	1,045	1,075	6,100	1,075
2014-04-23	1,110	1,150	1,087	1,105	13,600	1,105
2014-04-22	1,060	1,183	1,060	1,080	22,500	1,080
2014-04-21	1,056	1,123	1,030	1,030	18,200	1,030
2014-04-18	984	1,100	980	1,026	26,100	1,026
2014-04-17	973	999	965	969	3,200	969
2014-04-16	950	990	950	970	2,600	970
2014-04-15	948	980	930	950	3,900	950
2014-04-14	916	940	916	933	1,300	933
2014-04-11	925	950	916	941	7,400	941
2014-04-10	981	1,018	935	950	7,700	950
2014-04-09	980	1,012	980	981	4,000	981
2014-04-08	1,009	1,018	984	1,006	3,600	1,006
2014-04-07	1,003	1,041	980	1,002	3,600	1,002
2014-04-04	1,004	1,094	1,000	1,016	15,800	1,016
2014-04-03	1,032	1,036	1,001	1,001	7,900	1,001
2014-04-02	1,019	1,048	1,002	1,030	4,600	1,030
2014-04-01	1,006	1,044	975	1,019	4,700	1,019
2014-03-31	983	1,040	983	991	7,600	991
2014-03-28	944	1,007	944	981	6,200	981
2014-03-27	940	950	860	944	16,000	944
2014-03-26	980	985	940	940	10,900	940
2014-03-25	1,017	1,017	985	991	6,000	991
2014-03-24	1,037	1,037	970	1,020	6,100	1,020
2014-03-20	1,133	1,133	985	1,008	16,800	1,008
2014-03-19	1,044	1,250	1,040	1,110	55,100	1,110
2014-03-18	1,009	1,019	996	1,006	1,800	1,006
2014-03-17	996	1,049	955	964	10,300	964
2014-03-14	1,030	1,070	995	995	11,500	995
2014-03-13	1,033	1,091	1,030	1,043	20,700	1,043
2014-03-12	1,040	1,070	1,019	1,050	13,600	1,050
2014-03-11	963	1,113	963	1,040	29,100	1,040
2014-03-10	999	1,005	955	963	4,300	963
2014-03-07	990	999	965	999	1,300	999
2014-03-06	941	1,020	941	985	6,100	985
2014-03-05	935	954	928	954	1,300	954
2014-03-04	925	935	918	935	1,900	935
2014-03-03	914	940	910	910	4,600	910
2014-02-28	915	944	915	944	3,100	944
2014-02-27	951	1,000	915	920	5,000	920
2014-02-26	998	998	951	951	4,600	951
2014-02-25	1,005	1,030	988	991	6,200	991
2014-02-24	960	990	950	990	7,300	990
2014-02-21	940	960	922	960	2,400	960
2014-02-20	950	950	916	930	2,700	930
2014-02-19	918	952	902	949	3,900	949
2014-02-18	901	947	886	947	9,400	947
2014-02-17	877	899	851	897	6,600	897
2014-02-14	893	893	820	847	14,700	847
2014-02-13	918	918	888	897	3,300	897
2014-02-12	903	938	903	910	11,100	910
2014-02-10	925	933	895	905	11,200	905
2014-02-07	931	950	891	901	12,800	901
2014-02-06	868	959	868	950	7,000	950
2014-02-05	877	909	850	889	15,200	889
2014-02-04	899	929	845	849	39,600	849
2014-02-03	1,001	1,005	950	995	12,700	995
2014-01-31	1,075	1,106	1,041	1,057	10,800	1,057
2014-01-30	1,090	1,098	1,048	1,051	7,100	1,051
2014-01-29	1,092	1,150	1,092	1,150	3,100	1,150
2014-01-28	1,125	1,158	1,073	1,089	13,300	1,089
2014-01-27	1,069	1,139	1,069	1,095	16,500	1,095
2014-01-24	1,216	1,219	1,155	1,189	19,300	1,189
2014-01-23	1,229	1,280	1,203	1,230	17,800	1,230
2014-01-22	1,328	1,328	1,183	1,250	54,900	1,250
2014-01-21	1,385	1,458	1,328	1,328	132,000	1,328
2014-01-20	1,165	1,325	1,157	1,295	74,000	1,295
2014-01-17	1,112	1,157	1,112	1,154	13,800	1,154
2014-01-16	1,152	1,198	1,120	1,150	17,400	1,150
2014-01-15	1,128	1,180	1,128	1,156	19,700	1,156
2014-01-14	1,130	1,140	1,053	1,129	7,700	1,129
2014-01-10	1,130	1,149	1,129	1,135	14,500	1,135
2014-01-09	1,125	1,189	1,110	1,131	24,900	1,131
2014-01-08	1,094	1,134	1,088	1,123	16,500	1,123
2014-01-07	1,100	1,130	1,077	1,094	4,800	1,094
2014-01-06	1,096	1,120	1,085	1,100	10,300	1,100

分割・併合履歴： [2013-06-26]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3842 (株)ネクストジェン の時系列データ [2014年度]

3842 (株)ネクストジェンの時系列データ [2014年度]