3842 (株)ネクストジェンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,955	1,991	1,955	1,968	5,800	1,968
2017-12-28	1,973	1,973	1,951	1,951	6,200	1,951
2017-12-27	1,990	1,995	1,935	1,955	9,900	1,955
2017-12-26	2,010	2,048	1,961	1,976	9,900	1,976
2017-12-25	1,995	2,100	1,982	1,982	27,000	1,982
2017-12-22	1,947	1,974	1,933	1,962	8,000	1,962
2017-12-21	1,947	1,947	1,933	1,942	7,500	1,942
2017-12-20	1,945	1,961	1,934	1,948	3,900	1,948
2017-12-19	1,989	1,989	1,931	1,931	62,600	1,931
2017-12-18	2,040	2,040	1,989	2,002	16,000	2,002
2017-12-15	2,074	2,076	2,027	2,045	16,300	2,045
2017-12-14	2,000	2,081	1,988	2,025	54,400	2,025
2017-12-13	1,970	2,078	1,963	2,004	44,700	2,004
2017-12-12	1,866	1,974	1,842	1,934	17,200	1,934
2017-12-11	1,870	1,870	1,829	1,866	7,400	1,866
2017-12-08	1,903	1,903	1,849	1,850	10,000	1,850
2017-12-07	1,801	1,885	1,795	1,884	21,800	1,884
2017-12-06	1,767	1,799	1,759	1,785	13,700	1,785
2017-12-05	1,797	1,797	1,764	1,765	11,400	1,765
2017-12-04	1,803	1,804	1,781	1,799	12,000	1,799
2017-12-01	1,837	1,840	1,783	1,807	10,500	1,807
2017-11-30	1,877	1,898	1,821	1,835	11,900	1,835
2017-11-29	1,895	1,900	1,874	1,877	4,700	1,877
2017-11-28	1,887	1,923	1,866	1,886	13,800	1,886
2017-11-27	1,918	1,918	1,865	1,872	14,600	1,872
2017-11-24	1,935	1,935	1,898	1,911	4,500	1,911
2017-11-22	1,881	1,953	1,877	1,935	13,400	1,935
2017-11-21	1,861	1,892	1,855	1,891	4,600	1,891
2017-11-20	1,837	1,926	1,832	1,837	13,200	1,837
2017-11-17	1,810	1,824	1,800	1,824	2,500	1,824
2017-11-16	1,759	1,796	1,759	1,796	6,700	1,796
2017-11-15	1,826	1,826	1,754	1,761	18,600	1,761
2017-11-13	1,950	1,950	1,910	1,911	7,400	1,911
2017-11-10	1,914	1,922	1,910	1,910	2,800	1,910
2017-11-09	1,945	1,990	1,903	1,914	10,800	1,914
2017-11-08	1,966	1,966	1,890	1,930	9,800	1,930
2017-11-07	1,897	2,000	1,876	1,970	20,000	1,970
2017-11-06	1,920	1,924	1,901	1,901	2,500	1,901
2017-11-02	1,931	1,931	1,920	1,920	1,400	1,920
2017-11-01	1,920	1,925	1,920	1,924	3,300	1,924
2017-10-31	1,911	1,930	1,902	1,927	3,800	1,927
2017-10-30	1,916	1,930	1,900	1,911	6,100	1,911
2017-10-27	1,921	1,922	1,908	1,916	6,200	1,916
2017-10-26	1,938	1,938	1,911	1,920	2,300	1,920
2017-10-25	1,935	1,935	1,917	1,917	2,000	1,917
2017-10-24	1,939	1,939	1,915	1,919	3,100	1,919
2017-10-23	1,902	1,938	1,887	1,929	4,700	1,929
2017-10-20	1,904	1,915	1,886	1,900	4,300	1,900
2017-10-19	1,897	1,954	1,895	1,903	14,600	1,903
2017-10-18	1,912	1,913	1,890	1,892	5,400	1,892
2017-10-17	1,907	1,920	1,895	1,914	4,100	1,914
2017-10-16	1,881	1,916	1,875	1,907	5,300	1,907
2017-10-13	1,915	1,915	1,880	1,888	4,600	1,888
2017-10-12	1,910	1,920	1,910	1,920	5,500	1,920
2017-10-11	1,912	1,912	1,895	1,910	5,700	1,910
2017-10-10	1,887	1,918	1,887	1,916	3,000	1,916
2017-10-06	1,889	1,901	1,889	1,899	3,300	1,899
2017-10-05	1,922	1,935	1,886	1,891	10,600	1,891
2017-10-04	1,948	1,948	1,924	1,924	3,900	1,924
2017-10-03	1,985	1,987	1,947	1,949	17,100	1,949
2017-10-02	2,023	2,025	1,983	1,984	8,300	1,984
2017-09-29	1,984	2,021	1,983	1,983	4,800	1,983
2017-09-28	2,027	2,029	2,002	2,002	3,800	2,002
2017-09-27	1,993	2,028	1,993	2,028	3,500	2,028
2017-09-26	1,983	2,060	1,960	1,993	16,800	1,993
2017-09-25	2,059	2,059	1,983	1,983	7,800	1,983
2017-09-22	2,064	2,064	1,982	1,993	8,300	1,993
2017-09-21	2,032	2,095	2,032	2,060	11,500	2,060
2017-09-20	2,015	2,035	1,985	2,030	10,500	2,030
2017-09-19	1,974	2,043	1,974	2,020	24,400	2,020
2017-09-15	1,874	1,940	1,874	1,940	4,300	1,940
2017-09-14	1,915	1,939	1,892	1,892	7,000	1,892
2017-09-13	1,943	1,943	1,907	1,915	3,100	1,915
2017-09-12	1,886	1,943	1,869	1,943	5,000	1,943
2017-09-11	1,881	1,884	1,821	1,871	4,500	1,871
2017-09-08	1,831	1,957	1,807	1,817	17,400	1,817
2017-09-07	1,831	1,866	1,817	1,827	7,000	1,827
2017-09-06	1,781	1,841	1,750	1,822	12,400	1,822
2017-09-05	1,952	1,956	1,802	1,808	30,700	1,808
2017-09-04	2,025	2,025	1,924	1,979	12,300	1,979
2017-09-01	2,043	2,055	2,010	2,030	10,800	2,030
2017-08-31	2,039	2,050	2,009	2,049	11,300	2,049
2017-08-30	2,050	2,080	1,977	1,999	12,300	1,999
2017-08-29	2,015	2,070	2,015	2,052	12,700	2,052
2017-08-28	1,965	2,073	1,965	2,065	17,700	2,065
2017-08-25	1,920	1,960	1,902	1,956	17,600	1,956
2017-08-24	1,835	1,877	1,819	1,877	8,300	1,877
2017-08-23	1,821	1,853	1,821	1,835	11,500	1,835
2017-08-22	1,778	1,861	1,778	1,812	18,300	1,812
2017-08-21	1,800	1,812	1,774	1,778	10,000	1,778
2017-08-18	1,781	1,812	1,766	1,809	17,200	1,809
2017-08-17	1,800	1,827	1,788	1,789	24,400	1,789
2017-08-16	1,788	1,792	1,770	1,778	21,300	1,778
2017-08-15	1,800	1,802	1,777	1,789	33,300	1,789
2017-08-14	1,817	1,831	1,790	1,810	24,200	1,810
2017-08-10	2,099	2,100	1,865	1,897	65,700	1,897
2017-08-09	2,229	2,275	2,155	2,195	19,200	2,195
2017-08-08	2,215	2,215	2,200	2,212	2,700	2,212
2017-08-07	2,208	2,217	2,193	2,197	4,800	2,197
2017-08-04	2,178	2,216	2,178	2,216	5,600	2,216
2017-08-03	2,302	2,348	2,168	2,178	44,700	2,178
2017-08-02	2,183	2,280	2,183	2,276	14,200	2,276
2017-08-01	2,195	2,210	2,114	2,182	16,900	2,182
2017-07-31	2,177	2,234	2,153	2,234	9,700	2,234
2017-07-28	2,280	2,280	2,150	2,207	17,100	2,207
2017-07-27	2,300	2,313	2,275	2,281	22,400	2,281
2017-07-26	2,235	2,277	2,210	2,263	14,800	2,263
2017-07-25	2,159	2,300	2,159	2,260	42,600	2,260
2017-07-24	2,166	2,200	2,165	2,166	9,000	2,166
2017-07-21	2,177	2,189	2,125	2,147	12,800	2,147
2017-07-20	2,250	2,259	2,150	2,167	62,800	2,167
2017-07-19	2,012	2,020	2,000	2,000	9,100	2,000
2017-07-18	2,074	2,074	2,003	2,024	10,300	2,024
2017-07-14	2,060	2,086	2,029	2,054	6,400	2,054
2017-07-13	2,099	2,119	2,055	2,055	6,900	2,055
2017-07-12	2,135	2,145	2,095	2,120	7,400	2,120
2017-07-11	2,100	2,185	2,100	2,143	12,700	2,143
2017-07-10	2,056	2,085	2,030	2,085	5,100	2,085
2017-07-07	2,017	2,083	2,015	2,063	4,900	2,063
2017-07-06	2,080	2,080	2,020	2,040	3,800	2,040
2017-07-05	2,014	2,078	2,003	2,073	9,700	2,073
2017-07-04	2,110	2,111	2,001	2,014	16,600	2,014
2017-07-03	2,166	2,166	2,061	2,094	9,500	2,094
2017-06-30	2,113	2,136	2,095	2,116	8,700	2,116
2017-06-29	2,180	2,180	2,137	2,160	8,600	2,160
2017-06-28	2,243	2,243	2,120	2,132	20,500	2,132
2017-06-27	2,277	2,281	2,211	2,243	12,800	2,243
2017-06-26	2,262	2,300	2,249	2,294	8,800	2,294
2017-06-23	2,390	2,390	2,240	2,290	29,100	2,290
2017-06-22	2,306	2,389	2,291	2,380	24,200	2,380
2017-06-21	2,303	2,344	2,272	2,306	9,400	2,306
2017-06-20	2,300	2,349	2,272	2,300	20,200	2,300
2017-06-19	2,222	2,321	2,177	2,304	13,900	2,304
2017-06-16	2,202	2,235	2,195	2,203	9,200	2,203
2017-06-15	2,267	2,267	2,200	2,225	18,900	2,225
2017-06-14	2,344	2,381	2,317	2,317	11,700	2,317
2017-06-13	2,274	2,359	2,247	2,344	20,300	2,344
2017-06-12	2,370	2,399	2,240	2,261	31,400	2,261
2017-06-09	2,440	2,442	2,345	2,360	43,700	2,360
2017-06-08	2,410	2,490	2,398	2,458	65,900	2,458
2017-06-07	2,300	2,662	2,271	2,491	325,300	2,491
2017-06-06	2,230	2,244	2,146	2,162	18,100	2,162
2017-06-05	2,284	2,296	2,230	2,262	10,800	2,262
2017-06-02	2,359	2,368	2,219	2,234	30,700	2,234
2017-06-01	2,298	2,342	2,250	2,310	31,300	2,310
2017-05-31	2,226	2,249	2,150	2,179	23,300	2,179
2017-05-30	2,110	2,447	2,110	2,258	95,800	2,258
2017-05-29	2,013	2,090	2,002	2,070	14,500	2,070
2017-05-26	2,079	2,079	2,013	2,037	12,800	2,037
2017-05-25	2,084	2,100	2,068	2,070	12,000	2,070
2017-05-24	2,130	2,130	2,050	2,105	22,200	2,105
2017-05-23	1,970	2,139	1,970	2,080	60,200	2,080
2017-05-22	1,920	1,955	1,900	1,950	12,800	1,950
2017-05-19	1,853	1,919	1,850	1,919	15,300	1,919
2017-05-18	1,774	1,843	1,771	1,840	15,700	1,840
2017-05-17	1,887	1,900	1,854	1,894	19,800	1,894
2017-05-16	1,788	1,844	1,788	1,807	7,300	1,807
2017-05-15	1,794	1,809	1,780	1,788	19,200	1,788
2017-05-12	1,919	1,919	1,824	1,841	18,600	1,841
2017-05-11	1,850	1,950	1,849	1,928	36,700	1,928
2017-05-10	1,780	1,787	1,740	1,770	11,400	1,770
2017-05-09	1,725	1,746	1,721	1,740	6,200	1,740
2017-05-08	1,720	1,735	1,700	1,725	4,900	1,725
2017-05-02	1,725	1,725	1,697	1,720	6,500	1,720
2017-05-01	1,707	1,742	1,705	1,726	23,600	1,726
2017-04-28	1,817	1,817	1,761	1,771	9,000	1,771
2017-04-27	1,794	1,819	1,769	1,800	7,000	1,800
2017-04-26	1,827	1,827	1,788	1,795	5,100	1,795
2017-04-25	1,741	1,811	1,723	1,795	13,000	1,795
2017-04-24	1,779	1,779	1,677	1,706	11,100	1,706
2017-04-21	1,782	1,800	1,737	1,762	13,300	1,762
2017-04-20	1,800	1,800	1,756	1,781	10,200	1,781
2017-04-19	1,728	1,819	1,718	1,782	19,200	1,782
2017-04-18	1,705	1,728	1,692	1,716	11,100	1,716
2017-04-17	1,591	1,724	1,591	1,665	22,600	1,665
2017-04-14	1,578	1,632	1,568	1,591	11,900	1,591
2017-04-13	1,552	1,617	1,540	1,616	20,000	1,616
2017-04-12	1,703	1,703	1,535	1,592	29,800	1,592
2017-04-11	1,748	1,761	1,703	1,730	23,500	1,730
2017-04-10	1,680	1,708	1,675	1,703	10,900	1,703
2017-04-07	1,618	1,691	1,611	1,682	21,100	1,682
2017-04-06	1,705	1,705	1,580	1,619	52,300	1,619
2017-04-05	1,740	1,795	1,679	1,714	16,400	1,714
2017-04-04	1,851	1,858	1,720	1,740	35,900	1,740
2017-04-03	2,020	2,050	1,875	1,886	37,500	1,886
2017-03-31	1,915	2,020	1,914	2,020	37,000	2,020
2017-03-30	1,876	1,933	1,867	1,919	9,400	1,919
2017-03-29	1,826	1,910	1,801	1,903	37,700	1,903
2017-03-28	1,839	1,839	1,784	1,825	16,500	1,825
2017-03-27	1,788	1,879	1,761	1,825	23,900	1,825
2017-03-24	1,726	1,817	1,725	1,805	21,800	1,805
2017-03-23	1,810	1,920	1,713	1,713	150,400	1,713
2017-03-22	1,688	1,698	1,674	1,674	9,200	1,674
2017-03-21	1,690	1,728	1,690	1,714	3,400	1,714
2017-03-17	1,703	1,713	1,680	1,705	9,800	1,705
2017-03-16	1,705	1,733	1,700	1,720	8,100	1,720
2017-03-15	1,818	1,818	1,700	1,702	21,200	1,702
2017-03-14	1,826	1,835	1,793	1,796	11,700	1,796
2017-03-13	1,815	1,881	1,810	1,849	14,200	1,849
2017-03-10	1,860	1,860	1,803	1,818	14,400	1,818
2017-03-09	1,932	1,939	1,860	1,860	37,000	1,860
2017-03-08	1,845	1,890	1,820	1,852	36,700	1,852
2017-03-07	1,700	1,827	1,700	1,820	35,400	1,820
2017-03-06	1,693	1,735	1,660	1,697	22,400	1,697
2017-03-03	1,722	1,741	1,703	1,705	11,100	1,705
2017-03-02	1,738	1,805	1,716	1,748	36,400	1,748
2017-03-01	1,685	1,698	1,650	1,698	34,900	1,698
2017-02-28	1,751	1,776	1,699	1,700	38,900	1,700
2017-02-27	1,850	1,896	1,729	1,729	58,100	1,729
2017-02-24	1,820	1,946	1,820	1,905	69,900	1,905
2017-02-23	1,655	1,820	1,655	1,819	54,100	1,819
2017-02-22	1,700	1,724	1,658	1,666	16,600	1,666
2017-02-21	1,750	1,772	1,701	1,702	22,500	1,702
2017-02-20	1,698	1,742	1,650	1,742	21,800	1,742
2017-02-17	1,700	1,780	1,651	1,690	58,300	1,690
2017-02-16	1,550	1,720	1,536	1,720	48,600	1,720
2017-02-15	1,565	1,572	1,522	1,530	13,800	1,530
2017-02-14	1,577	1,577	1,534	1,551	19,700	1,551
2017-02-13	1,580	1,587	1,500	1,576	21,500	1,576
2017-02-10	1,608	1,625	1,570	1,592	15,800	1,592
2017-02-09	1,585	1,670	1,585	1,607	34,800	1,607
2017-02-08	1,601	1,654	1,538	1,625	65,100	1,625
2017-02-07	1,575	1,600	1,515	1,580	47,400	1,580
2017-02-06	1,625	1,650	1,500	1,575	211,500	1,575
2017-02-03	1,372	1,414	1,350	1,385	8,900	1,385
2017-02-02	1,406	1,420	1,374	1,382	8,100	1,382
2017-02-01	1,407	1,420	1,392	1,400	8,100	1,400
2017-01-31	1,406	1,448	1,404	1,407	9,900	1,407
2017-01-30	1,430	1,431	1,380	1,401	11,000	1,401
2017-01-27	1,436	1,450	1,398	1,429	7,300	1,429
2017-01-26	1,485	1,488	1,440	1,445	10,600	1,445
2017-01-25	1,474	1,480	1,450	1,480	20,800	1,480
2017-01-24	1,382	1,466	1,371	1,445	23,800	1,445
2017-01-23	1,371	1,382	1,355	1,374	9,500	1,374
2017-01-20	1,385	1,400	1,373	1,391	10,600	1,391
2017-01-19	1,406	1,449	1,401	1,404	26,400	1,404
2017-01-18	1,403	1,405	1,333	1,403	37,700	1,403
2017-01-17	1,477	1,477	1,402	1,402	23,700	1,402
2017-01-16	1,479	1,479	1,425	1,449	27,000	1,449
2017-01-13	1,491	1,492	1,441	1,465	53,000	1,465
2017-01-12	1,550	1,645	1,491	1,520	123,700	1,520
2017-01-11	1,545	1,548	1,461	1,485	83,500	1,485
2017-01-10	1,629	1,764	1,545	1,585	329,000	1,585
2017-01-06	1,529	1,709	1,473	1,709	492,600	1,709
2017-01-05	1,360	1,442	1,352	1,409	60,300	1,409
2017-01-04	1,221	1,349	1,221	1,345	62,000	1,345

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 [2017年度]

3842 (株)ネクストジェンの時系列データ [2017年度]