3842 (株)ネクストジェンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,712	2,777	2,633	2,710	268,900	2,710
2019-12-27	2,719	2,808	2,660	2,691	267,300	2,691
2019-12-26	2,650	2,869	2,632	2,769	479,100	2,769
2019-12-25	2,587	2,837	2,519	2,660	939,100	2,660
2019-12-24	2,564	2,764	2,484	2,587	1,823,500	2,587
2019-12-23	2,264	2,264	2,264	2,264	12,600	2,264
2019-12-20	1,849	1,898	1,849	1,864	52,100	1,864
2019-12-19	1,731	1,836	1,730	1,836	30,600	1,836
2019-12-18	1,763	1,784	1,720	1,724	25,400	1,724
2019-12-17	1,671	1,814	1,668	1,763	54,700	1,763
2019-12-16	1,699	1,700	1,670	1,671	9,500	1,671
2019-12-13	1,769	1,769	1,661	1,692	36,900	1,692
2019-12-12	1,754	1,830	1,735	1,753	46,500	1,753
2019-12-11	1,773	1,806	1,712	1,741	47,200	1,741
2019-12-10	1,848	1,870	1,756	1,801	104,400	1,801
2019-12-09	1,665	1,823	1,633	1,804	53,200	1,804
2019-12-06	1,609	1,633	1,602	1,625	5,900	1,625
2019-12-05	1,638	1,644	1,602	1,602	11,300	1,602
2019-12-04	1,648	1,661	1,610	1,615	16,000	1,615
2019-12-03	1,668	1,680	1,660	1,670	7,000	1,670
2019-12-02	1,695	1,695	1,667	1,684	14,400	1,684
2019-11-29	1,655	1,685	1,640	1,676	10,900	1,676
2019-11-28	1,688	1,710	1,623	1,666	22,600	1,666
2019-11-27	1,601	1,710	1,591	1,685	70,200	1,685
2019-11-26	1,593	1,609	1,573	1,573	11,100	1,573
2019-11-25	1,584	1,594	1,570	1,577	7,300	1,577
2019-11-22	1,580	1,595	1,565	1,572	3,000	1,572
2019-11-21	1,586	1,586	1,555	1,574	4,600	1,574
2019-11-20	1,602	1,608	1,584	1,588	10,400	1,588
2019-11-19	1,600	1,617	1,591	1,602	14,400	1,602
2019-11-18	1,521	1,579	1,521	1,576	19,100	1,576
2019-11-15	1,487	1,515	1,475	1,508	10,500	1,508
2019-11-14	1,500	1,505	1,445	1,475	11,800	1,475
2019-11-13	1,519	1,519	1,500	1,500	6,400	1,500
2019-11-12	1,527	1,527	1,491	1,505	6,000	1,505
2019-11-11	1,519	1,528	1,495	1,497	16,000	1,497
2019-11-08	1,522	1,578	1,522	1,535	13,300	1,535
2019-11-07	1,534	1,562	1,534	1,562	4,700	1,562
2019-11-06	1,556	1,556	1,535	1,539	7,000	1,539
2019-11-05	1,589	1,589	1,548	1,556	7,900	1,556
2019-11-01	1,545	1,563	1,544	1,549	2,200	1,549
2019-10-31	1,581	1,581	1,543	1,555	2,400	1,555
2019-10-30	1,567	1,567	1,537	1,555	5,200	1,555
2019-10-29	1,577	1,589	1,567	1,567	3,800	1,567
2019-10-28	1,576	1,601	1,576	1,577	7,700	1,577
2019-10-25	1,569	1,576	1,557	1,564	3,800	1,564
2019-10-24	1,585	1,585	1,567	1,575	4,100	1,575
2019-10-23	1,575	1,584	1,561	1,584	6,200	1,584
2019-10-21	1,545	1,567	1,545	1,556	3,900	1,556
2019-10-18	1,536	1,552	1,536	1,545	3,000	1,545
2019-10-17	1,531	1,545	1,526	1,536	4,500	1,536
2019-10-16	1,580	1,580	1,524	1,536	7,300	1,536
2019-10-15	1,589	1,589	1,538	1,547	5,400	1,547
2019-10-11	1,581	1,608	1,553	1,558	16,600	1,558
2019-10-10	1,610	1,610	1,580	1,581	12,000	1,581
2019-10-09	1,571	1,610	1,561	1,610	9,800	1,610
2019-10-08	1,565	1,640	1,555	1,596	24,100	1,596
2019-10-07	1,571	1,571	1,552	1,564	4,700	1,564
2019-10-04	1,527	1,561	1,521	1,540	8,600	1,540
2019-10-03	1,520	1,545	1,515	1,527	13,300	1,527
2019-10-02	1,541	1,572	1,541	1,563	9,900	1,563
2019-10-01	1,578	1,596	1,569	1,571	6,300	1,571
2019-09-30	1,603	1,603	1,562	1,590	9,100	1,590
2019-09-27	1,592	1,609	1,568	1,603	6,000	1,603
2019-09-26	1,599	1,609	1,569	1,576	11,600	1,576
2019-09-25	1,573	1,603	1,556	1,582	9,200	1,582
2019-09-24	1,585	1,621	1,568	1,587	22,600	1,587
2019-09-20	1,558	1,579	1,545	1,571	6,500	1,571
2019-09-19	1,527	1,558	1,527	1,554	9,700	1,554
2019-09-18	1,550	1,551	1,520	1,525	13,700	1,525
2019-09-17	1,582	1,591	1,513	1,544	18,100	1,544
2019-09-13	1,549	1,578	1,537	1,542	19,800	1,542
2019-09-12	1,661	1,688	1,558	1,562	47,900	1,562
2019-09-11	1,528	1,680	1,501	1,662	87,600	1,662
2019-09-10	1,481	1,546	1,481	1,501	20,500	1,501
2019-09-09	1,521	1,528	1,451	1,473	19,100	1,473
2019-09-06	1,455	1,516	1,455	1,499	20,200	1,499
2019-09-05	1,459	1,468	1,446	1,452	8,900	1,452
2019-09-04	1,411	1,446	1,408	1,446	3,800	1,446
2019-09-03	1,394	1,449	1,392	1,434	16,900	1,434
2019-09-02	1,391	1,401	1,370	1,394	5,400	1,394
2019-08-30	1,336	1,405	1,334	1,388	19,000	1,388
2019-08-29	1,379	1,393	1,320	1,329	23,600	1,329
2019-08-28	1,367	1,379	1,348	1,351	20,700	1,351
2019-08-27	1,401	1,412	1,370	1,371	23,500	1,371
2019-08-26	1,422	1,449	1,375	1,394	44,700	1,394
2019-08-23	1,458	1,491	1,458	1,481	7,700	1,481
2019-08-22	1,503	1,513	1,470	1,474	10,200	1,474
2019-08-21	1,491	1,520	1,491	1,504	6,200	1,504
2019-08-20	1,475	1,542	1,475	1,516	12,100	1,516
2019-08-19	1,523	1,533	1,480	1,493	31,400	1,493
2019-08-16	1,548	1,566	1,540	1,540	2,900	1,540
2019-08-15	1,525	1,561	1,489	1,558	26,900	1,558
2019-08-14	1,645	1,645	1,557	1,561	9,900	1,561
2019-08-13	1,553	1,584	1,530	1,565	13,300	1,565
2019-08-09	1,649	1,670	1,617	1,633	10,900	1,633
2019-08-08	1,608	1,652	1,608	1,652	6,400	1,652
2019-08-07	1,608	1,616	1,595	1,608	7,300	1,608
2019-08-06	1,528	1,622	1,528	1,622	13,600	1,622
2019-08-05	1,690	1,690	1,598	1,608	25,200	1,608
2019-08-02	1,704	1,707	1,663	1,695	11,800	1,695
2019-08-01	1,698	1,760	1,698	1,729	15,000	1,729
2019-07-31	1,707	1,720	1,700	1,716	5,700	1,716
2019-07-30	1,708	1,722	1,700	1,703	7,300	1,703
2019-07-29	1,742	1,742	1,702	1,705	2,800	1,705
2019-07-26	1,711	1,736	1,709	1,709	6,900	1,709
2019-07-25	1,699	1,740	1,699	1,712	11,700	1,712
2019-07-24	1,716	1,736	1,699	1,699	10,800	1,699
2019-07-23	1,733	1,750	1,720	1,723	10,200	1,723
2019-07-22	1,700	1,732	1,697	1,720	9,700	1,720
2019-07-19	1,674	1,883	1,653	1,712	123,700	1,712
2019-07-18	1,700	1,700	1,661	1,665	7,800	1,665
2019-07-17	1,725	1,725	1,686	1,713	7,200	1,713
2019-07-16	1,726	1,732	1,713	1,725	6,100	1,725
2019-07-12	1,770	1,809	1,735	1,753	9,900	1,753
2019-07-11	1,771	1,815	1,753	1,770	19,500	1,770
2019-07-10	1,721	1,772	1,683	1,772	13,000	1,772
2019-07-09	1,754	1,759	1,716	1,727	12,600	1,727
2019-07-08	1,796	1,825	1,744	1,755	46,100	1,755
2019-07-05	1,715	1,750	1,692	1,741	14,700	1,741
2019-07-04	1,706	1,722	1,688	1,716	12,600	1,716
2019-07-03	1,695	1,706	1,661	1,706	20,500	1,706
2019-07-02	1,693	1,720	1,673	1,694	13,200	1,694
2019-07-01	1,714	1,725	1,691	1,703	14,300	1,703
2019-06-28	1,754	1,765	1,665	1,681	38,600	1,681
2019-06-27	1,757	1,757	1,724	1,748	9,400	1,748
2019-06-26	1,756	1,793	1,738	1,753	12,100	1,753
2019-06-25	1,795	1,806	1,753	1,770	17,400	1,770
2019-06-24	1,776	1,845	1,758	1,795	55,300	1,795
2019-06-21	1,805	1,805	1,733	1,745	17,500	1,745
2019-06-20	1,771	1,815	1,740	1,805	20,700	1,805
2019-06-19	1,721	1,777	1,710	1,766	26,900	1,766
2019-06-18	1,755	1,764	1,703	1,705	17,700	1,705
2019-06-17	1,830	1,859	1,740	1,747	37,800	1,747
2019-06-14	1,734	1,827	1,703	1,826	58,900	1,826
2019-06-13	1,755	1,774	1,702	1,712	25,600	1,712
2019-06-12	1,777	1,934	1,702	1,753	160,000	1,753
2019-06-11	1,881	1,885	1,775	1,800	70,200	1,800
2019-06-10	1,962	2,030	1,844	1,853	101,100	1,853
2019-06-07	1,880	2,024	1,824	1,904	337,300	1,904
2019-06-06	1,735	2,071	1,735	1,902	809,400	1,902
2019-06-05	1,531	1,782	1,528	1,671	280,500	1,671
2019-06-04	1,541	1,541	1,460	1,530	11,700	1,530
2019-06-03	1,566	1,566	1,500	1,501	15,200	1,501
2019-05-31	1,615	1,615	1,563	1,570	12,000	1,570
2019-05-30	1,601	1,614	1,580	1,606	12,900	1,606
2019-05-29	1,659	1,659	1,611	1,628	5,500	1,628
2019-05-28	1,649	1,672	1,640	1,667	7,200	1,667
2019-05-27	1,624	1,675	1,622	1,640	7,400	1,640
2019-05-24	1,599	1,657	1,592	1,624	19,800	1,624
2019-05-23	1,641	1,698	1,584	1,666	36,100	1,666
2019-05-22	1,599	1,657	1,590	1,616	11,000	1,616
2019-05-21	1,615	1,637	1,567	1,605	14,100	1,605
2019-05-20	1,637	1,644	1,597	1,630	12,800	1,630
2019-05-17	1,599	1,641	1,592	1,597	6,600	1,597
2019-05-16	1,620	1,629	1,550	1,579	10,200	1,579
2019-05-15	1,552	1,588	1,542	1,580	5,800	1,580
2019-05-14	1,505	1,575	1,498	1,543	16,200	1,543
2019-05-13	1,650	1,650	1,560	1,568	12,500	1,568
2019-05-10	1,556	1,638	1,556	1,610	22,900	1,610
2019-05-09	1,644	1,644	1,574	1,595	16,800	1,595
2019-05-08	1,665	1,665	1,606	1,651	14,600	1,651
2019-05-07	1,651	1,691	1,651	1,673	8,300	1,673
2019-04-26	1,683	1,735	1,645	1,673	15,200	1,673
2019-04-25	1,691	1,696	1,670	1,696	5,500	1,696
2019-04-24	1,676	1,715	1,676	1,694	9,400	1,694
2019-04-23	1,674	1,760	1,657	1,676	36,600	1,676
2019-04-22	1,742	1,742	1,672	1,688	12,700	1,688
2019-04-19	1,766	1,766	1,689	1,702	10,500	1,702
2019-04-18	1,790	1,790	1,672	1,688	27,800	1,688
2019-04-17	1,785	1,798	1,750	1,774	8,100	1,774
2019-04-16	1,757	1,780	1,721	1,760	6,600	1,760
2019-04-15	1,740	1,773	1,740	1,757	7,000	1,757
2019-04-12	1,758	1,758	1,730	1,738	4,700	1,738
2019-04-11	1,795	1,815	1,740	1,751	22,500	1,751
2019-04-10	1,754	1,784	1,749	1,767	9,100	1,767
2019-04-09	1,790	1,820	1,720	1,785	63,600	1,785
2019-04-08	1,826	1,857	1,765	1,786	34,600	1,786
2019-04-05	1,780	1,867	1,760	1,810	44,700	1,810
2019-04-04	1,764	1,785	1,731	1,747	25,200	1,747
2019-04-03	1,686	1,756	1,682	1,725	20,400	1,725
2019-04-02	1,690	1,730	1,665	1,675	25,000	1,675
2019-04-01	1,646	1,911	1,643	1,663	111,200	1,663
2019-03-29	1,662	1,690	1,622	1,645	23,900	1,645
2019-03-28	1,691	1,700	1,627	1,665	30,900	1,665
2019-03-27	1,628	1,718	1,622	1,718	54,500	1,718
2019-03-26	1,571	1,671	1,561	1,621	183,900	1,621
2019-03-25	1,877	1,958	1,848	1,931	19,800	1,931
2019-03-22	1,960	1,960	1,914	1,918	15,700	1,918
2019-03-20	2,008	2,034	1,930	1,960	20,200	1,960
2019-03-19	2,030	2,039	2,010	2,038	9,100	2,038
2019-03-18	2,197	2,197	2,013	2,018	32,200	2,018
2019-03-15	2,103	2,160	2,103	2,130	21,900	2,130
2019-03-14	2,204	2,261	2,080	2,080	41,000	2,080
2019-03-13	2,270	2,287	2,182	2,200	26,600	2,200
2019-03-12	2,340	2,365	2,301	2,310	18,000	2,310
2019-03-11	2,234	2,298	2,133	2,264	39,800	2,264
2019-03-08	2,256	2,324	2,191	2,231	48,900	2,231
2019-03-07	2,425	2,430	2,332	2,348	39,600	2,348
2019-03-06	2,541	2,618	2,418	2,469	50,200	2,469
2019-03-05	2,450	2,589	2,450	2,528	55,100	2,528
2019-03-04	2,449	2,550	2,387	2,495	63,100	2,495
2019-03-01	2,364	2,483	2,363	2,404	38,400	2,404
2019-02-28	2,433	2,500	2,364	2,387	51,700	2,387
2019-02-27	2,511	2,550	2,350	2,408	99,900	2,408
2019-02-26	2,380	2,530	2,342	2,494	78,400	2,494
2019-02-25	2,401	2,495	2,332	2,413	88,000	2,413
2019-02-22	2,062	2,428	2,062	2,428	128,900	2,428
2019-02-21	2,177	2,177	2,057	2,057	27,700	2,057
2019-02-20	2,145	2,186	2,055	2,100	70,500	2,100
2019-02-19	1,928	2,098	1,890	2,095	61,400	2,095
2019-02-18	1,980	1,989	1,863	1,888	21,400	1,888
2019-02-15	1,989	1,989	1,880	1,899	13,500	1,899
2019-02-14	2,005	2,015	1,957	1,964	8,800	1,964
2019-02-13	2,037	2,058	1,954	2,025	30,700	2,025
2019-02-12	1,876	2,028	1,813	2,011	30,500	2,011
2019-02-08	1,940	1,940	1,836	1,836	15,200	1,836
2019-02-07	1,960	2,027	1,920	1,980	17,300	1,980
2019-02-06	1,969	1,969	1,914	1,944	13,900	1,944
2019-02-05	2,040	2,070	1,930	1,970	29,800	1,970
2019-02-04	2,000	2,096	1,955	2,030	65,500	2,030
2019-02-01	1,887	1,980	1,852	1,950	72,800	1,950
2019-01-31	1,744	1,829	1,730	1,815	39,800	1,815
2019-01-30	1,723	1,740	1,661	1,704	5,000	1,704
2019-01-29	1,740	1,740	1,700	1,723	4,300	1,723
2019-01-28	1,749	1,789	1,730	1,735	11,100	1,735
2019-01-25	1,730	1,754	1,725	1,746	7,300	1,746
2019-01-24	1,688	1,728	1,682	1,704	9,600	1,704
2019-01-23	1,740	1,749	1,707	1,713	3,800	1,713
2019-01-22	1,738	1,753	1,708	1,743	3,000	1,743
2019-01-21	1,779	1,779	1,723	1,728	8,000	1,728
2019-01-18	1,782	1,793	1,751	1,776	4,700	1,776
2019-01-17	1,811	1,850	1,770	1,782	16,300	1,782
2019-01-16	1,742	1,879	1,740	1,795	41,200	1,795
2019-01-15	1,669	1,740	1,668	1,709	6,300	1,709
2019-01-11	1,670	1,702	1,654	1,656	8,400	1,656
2019-01-10	1,678	1,678	1,602	1,652	6,600	1,652
2019-01-09	1,730	1,755	1,685	1,685	10,800	1,685
2019-01-08	1,776	1,818	1,717	1,753	14,400	1,753
2019-01-07	1,784	1,809	1,730	1,736	27,900	1,736
2019-01-04	1,472	1,698	1,472	1,640	33,800	1,640

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 [2019年度]

3842 (株)ネクストジェンの時系列データ [2019年度]