3921 (株)ネオジャパンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,943	2,009	1,932	1,953	5,400	488.25
2016-12-29	1,942	1,946	1,922	1,927	5,000	481.75
2016-12-28	1,916	1,946	1,915	1,932	5,800	483
2016-12-27	1,998	1,998	1,870	1,913	24,300	478.25
2016-12-26	2,004	2,004	1,947	1,972	12,200	493
2016-12-22	2,040	2,080	2,005	2,006	10,700	501.50
2016-12-21	2,085	2,122	2,026	2,035	25,600	508.75
2016-12-20	1,950	2,057	1,949	2,057	28,000	514.25
2016-12-19	1,900	1,944	1,900	1,939	11,000	484.75
2016-12-16	1,900	1,900	1,880	1,899	5,000	474.75
2016-12-15	1,916	1,919	1,861	1,877	19,600	469.25
2016-12-14	1,924	1,925	1,907	1,907	5,400	476.75
2016-12-13	1,952	1,952	1,870	1,894	18,000	473.50
2016-12-12	2,001	2,009	1,950	1,992	14,500	498
2016-12-09	1,939	1,979	1,911	1,970	7,500	492.50
2016-12-08	2,033	2,033	1,873	1,929	22,600	482.25
2016-12-07	2,070	2,079	1,991	1,993	20,700	498.25
2016-12-06	2,090	2,115	2,057	2,090	11,100	522.50
2016-12-05	2,013	2,184	2,013	2,097	29,600	524.25
2016-12-02	2,030	2,049	2,001	2,011	11,800	502.75
2016-12-01	2,080	2,098	2,026	2,026	25,500	506.50
2016-11-30	2,170	2,170	2,115	2,115	14,200	528.75
2016-11-29	2,216	2,239	2,112	2,190	29,800	547.50
2016-11-28	2,106	2,260	2,012	2,190	69,800	547.50
2016-11-25	2,100	2,150	2,003	2,056	53,500	514
2016-11-24	1,870	2,170	1,838	2,090	151,600	522.50
2016-11-22	1,780	1,826	1,780	1,799	8,600	449.75
2016-11-21	1,746	1,800	1,746	1,795	7,400	448.75
2016-11-18	1,729	1,742	1,729	1,737	4,800	434.25
2016-11-17	1,737	1,737	1,723	1,730	5,600	432.50
2016-11-16	1,788	1,795	1,725	1,737	11,900	434.25
2016-11-15	1,785	1,785	1,740	1,757	9,900	439.25
2016-11-14	1,719	1,742	1,717	1,730	8,200	432.50
2016-11-11	1,748	1,748	1,700	1,716	11,600	429
2016-11-10	1,710	1,726	1,667	1,679	16,300	419.75
2016-11-09	1,725	1,725	1,520	1,595	23,400	398.75
2016-11-08	1,729	1,729	1,681	1,699	7,300	424.75
2016-11-07	1,715	1,740	1,708	1,713	10,300	428.25
2016-11-04	1,776	1,780	1,670	1,698	28,300	424.50
2016-11-02	1,841	1,850	1,790	1,790	19,300	447.50
2016-11-01	1,876	1,900	1,866	1,883	6,400	470.75
2016-10-31	1,930	1,945	1,857	1,885	25,900	471.25
2016-10-28	1,917	1,923	1,905	1,923	17,900	480.75
2016-10-27	1,886	1,890	1,841	1,890	27,500	472.50
2016-10-26	1,861	1,881	1,843	1,860	26,600	465
2016-10-25	1,898	1,912	1,855	1,859	24,300	464.75
2016-10-24	1,870	1,890	1,832	1,887	33,800	471.75
2016-10-21	1,803	1,830	1,763	1,792	26,900	448
2016-10-20	1,802	1,858	1,800	1,843	25,500	460.75
2016-10-19	1,800	1,827	1,785	1,806	20,700	451.50
2016-10-18	1,700	1,833	1,690	1,792	34,400	448
2016-10-17	1,700	1,700	1,678	1,690	7,600	422.50
2016-10-14	1,673	1,673	1,635	1,662	4,100	415.50
2016-10-13	1,644	1,662	1,640	1,661	7,000	415.25
2016-10-12	1,672	1,684	1,638	1,648	8,700	412
2016-10-11	1,720	1,720	1,672	1,676	11,100	419
2016-10-07	1,706	1,706	1,654	1,661	12,900	415.25
2016-10-06	1,722	1,731	1,692	1,710	19,400	427.50
2016-10-05	1,672	1,699	1,647	1,699	8,200	424.75
2016-10-04	1,628	1,648	1,626	1,642	4,100	410.50
2016-10-03	1,634	1,643	1,624	1,626	5,200	406.50
2016-09-30	1,678	1,678	1,623	1,623	5,000	405.75
2016-09-29	1,686	1,686	1,613	1,657	8,400	414.25
2016-09-28	1,645	1,674	1,622	1,671	8,700	417.75
2016-09-27	1,590	1,639	1,551	1,628	10,400	407
2016-09-26	1,599	1,608	1,577	1,590	7,000	397.50
2016-09-23	1,561	1,599	1,553	1,589	11,500	397.25
2016-09-21	1,536	1,570	1,536	1,550	6,700	387.50
2016-09-20	1,550	1,579	1,550	1,564	4,800	391
2016-09-16	1,532	1,550	1,512	1,550	8,400	387.50
2016-09-15	1,547	1,558	1,541	1,542	6,200	385.50
2016-09-14	1,610	1,629	1,560	1,579	13,100	394.75
2016-09-13	1,582	1,689	1,580	1,633	29,600	408.25
2016-09-12	1,760	1,765	1,712	1,735	30,100	433.75
2016-09-09	1,676	1,710	1,665	1,698	19,600	424.50
2016-09-08	1,638	1,680	1,616	1,650	16,900	412.50
2016-09-07	1,550	1,609	1,550	1,608	16,800	402
2016-09-06	1,540	1,575	1,540	1,572	6,600	393
2016-09-05	1,555	1,571	1,525	1,567	9,200	391.75
2016-09-02	1,588	1,588	1,544	1,544	5,000	386
2016-09-01	1,558	1,593	1,557	1,560	6,200	390
2016-08-31	1,543	1,557	1,536	1,554	3,300	388.50
2016-08-30	1,530	1,551	1,516	1,543	3,200	385.75
2016-08-29	1,525	1,529	1,510	1,529	1,700	382.25
2016-08-26	1,530	1,530	1,479	1,525	1,500	381.25
2016-08-25	1,529	1,549	1,523	1,530	4,400	382.50
2016-08-24	1,565	1,569	1,522	1,529	4,800	382.25
2016-08-23	1,540	1,569	1,540	1,565	3,700	391.25
2016-08-22	1,569	1,569	1,556	1,566	2,100	391.50
2016-08-19	1,575	1,575	1,553	1,567	1,000	391.75
2016-08-18	1,575	1,597	1,566	1,578	3,900	394.50
2016-08-17	1,594	1,594	1,525	1,575	3,100	393.75
2016-08-16	1,598	1,598	1,567	1,585	5,200	396.25
2016-08-15	1,590	1,598	1,562	1,598	4,700	399.50
2016-08-12	1,600	1,602	1,555	1,583	9,900	395.75
2016-08-10	1,560	1,560	1,507	1,551	2,800	387.75
2016-08-09	1,469	1,526	1,455	1,526	6,900	381.50
2016-08-08	1,470	1,470	1,443	1,454	7,900	363.50
2016-08-05	1,490	1,495	1,472	1,485	2,800	371.25
2016-08-04	1,490	1,496	1,455	1,474	3,700	368.50
2016-08-03	1,500	1,501	1,463	1,485	2,400	371.25
2016-08-02	1,486	1,503	1,481	1,497	4,200	374.25
2016-08-01	1,497	1,515	1,450	1,456	6,900	364
2016-07-29	1,478	1,499	1,445	1,497	10,200	374.25
2016-07-28	1,542	1,542	1,490	1,490	3,400	372.50
2016-07-27	1,486	1,527	1,486	1,504	5,500	376
2016-07-26	1,500	1,504	1,483	1,486	2,600	371.50
2016-07-25	1,521	1,560	1,495	1,502	7,200	375.50
2016-07-22	1,500	1,565	1,500	1,515	7,400	378.75
2016-07-21	1,486	1,530	1,486	1,530	7,100	382.50
2016-07-20	1,508	1,517	1,472	1,486	14,200	371.50
2016-07-19	1,571	1,571	1,511	1,514	7,500	378.50
2016-07-15	1,563	1,580	1,521	1,531	6,700	382.75
2016-07-14	1,580	1,603	1,570	1,594	7,400	398.50
2016-07-13	1,620	1,624	1,584	1,585	5,500	396.25
2016-07-12	1,635	1,635	1,592	1,607	7,100	401.75
2016-07-11	1,680	1,680	1,537	1,615	6,200	403.75
2016-07-08	1,553	1,553	1,515	1,520	6,200	380
2016-07-07	1,547	1,575	1,527	1,550	4,300	387.50
2016-07-06	1,560	1,597	1,540	1,576	7,000	394
2016-07-05	1,593	1,683	1,580	1,600	8,500	400
2016-07-04	1,591	1,660	1,591	1,620	4,700	405
2016-07-01	1,647	1,647	1,596	1,608	7,600	402
2016-06-30	1,689	1,689	1,603	1,608	11,100	402
2016-06-29	1,526	1,697	1,526	1,631	42,400	407.75
2016-06-28	1,458	1,506	1,423	1,506	7,500	376.50
2016-06-27	1,401	1,480	1,401	1,461	7,700	365.25
2016-06-24	1,600	1,604	1,372	1,419	30,300	354.75
2016-06-23	1,512	1,585	1,512	1,564	13,800	391
2016-06-22	1,600	1,600	1,495	1,512	22,800	378
2016-06-21	1,610	1,610	1,586	1,600	12,900	400
2016-06-20	1,600	1,625	1,571	1,593	21,300	398.25
2016-06-17	1,634	1,693	1,565	1,569	21,500	392.25
2016-06-16	1,680	1,718	1,621	1,621	26,700	405.25
2016-06-15	1,666	1,749	1,666	1,708	13,200	427
2016-06-14	1,870	1,870	1,678	1,706	35,600	426.50
2016-06-13	1,951	1,951	1,860	1,870	43,300	467.50
2016-06-10	1,874	1,885	1,845	1,866	16,400	466.50
2016-06-09	1,905	1,937	1,860	1,865	22,000	466.25
2016-06-08	1,940	1,945	1,902	1,902	15,100	475.50
2016-06-07	1,880	1,938	1,880	1,910	17,200	477.50
2016-06-06	1,900	1,900	1,848	1,871	9,900	467.75
2016-06-03	1,890	1,950	1,879	1,930	13,700	482.50
2016-06-02	1,905	1,933	1,872	1,898	18,200	474.50
2016-06-01	1,854	1,968	1,854	1,901	19,900	475.25
2016-05-31	1,837	1,900	1,837	1,890	11,800	472.50
2016-05-30	1,821	1,875	1,821	1,854	10,500	463.50
2016-05-27	1,786	1,855	1,786	1,821	10,200	455.25
2016-05-26	1,870	1,889	1,752	1,805	24,000	451.25
2016-05-25	1,842	1,900	1,829	1,866	29,500	466.50
2016-05-24	1,928	1,940	1,780	1,832	21,700	458
2016-05-23	1,889	1,900	1,850	1,892	14,500	473
2016-05-20	1,797	1,880	1,785	1,875	20,100	468.75
2016-05-19	1,845	1,874	1,810	1,810	23,400	452.50
2016-05-18	1,868	1,896	1,669	1,809	89,000	452.25
2016-05-17	1,933	1,959	1,832	1,868	27,700	467
2016-05-16	2,017	2,036	1,957	1,995	16,700	498.75
2016-05-13	1,993	2,050	1,932	2,040	26,400	510
2016-05-12	2,110	2,115	1,965	2,036	30,100	509
2016-05-11	2,028	2,150	2,019	2,066	86,400	516.50
2016-05-10	2,009	2,009	1,955	1,988	9,900	497
2016-05-09	2,000	2,029	1,930	2,000	24,100	500
2016-05-06	1,811	2,005	1,810	1,952	21,700	488
2016-05-02	1,800	1,810	1,776	1,809	10,900	452.25
2016-04-28	1,861	1,897	1,822	1,861	13,000	465.25
2016-04-27	1,908	1,911	1,812	1,861	14,400	465.25
2016-04-26	2,025	2,060	1,877	1,907	70,200	476.75
2016-04-25	1,876	1,987	1,876	1,987	31,800	496.75
2016-04-22	1,855	1,900	1,815	1,859	27,900	464.75
2016-04-21	1,798	1,839	1,778	1,804	27,900	451
2016-04-20	1,795	1,800	1,766	1,776	5,700	444
2016-04-19	1,798	1,810	1,752	1,790	11,100	447.50
2016-04-18	1,813	1,830	1,760	1,785	8,500	446.25
2016-04-15	1,770	1,792	1,742	1,792	11,000	448
2016-04-14	1,738	1,770	1,710	1,738	19,300	434.50
2016-04-13	1,690	1,732	1,690	1,732	7,300	433
2016-04-12	1,689	1,740	1,678	1,679	8,800	419.75
2016-04-11	1,750	1,750	1,661	1,689	10,600	422.25
2016-04-08	1,610	1,655	1,561	1,630	10,500	407.50
2016-04-07	1,633	1,647	1,576	1,605	7,000	401.25
2016-04-06	1,610	1,630	1,572	1,627	11,000	406.75
2016-04-05	1,769	1,769	1,612	1,621	17,300	405.25
2016-04-04	1,767	1,800	1,730	1,736	12,200	434
2016-04-01	1,906	1,906	1,743	1,767	16,900	441.75
2016-03-31	1,868	1,908	1,822	1,869	12,100	467.25
2016-03-30	1,866	1,948	1,832	1,844	24,000	461
2016-03-29	1,750	1,847	1,750	1,826	18,100	456.50
2016-03-28	1,882	1,882	1,795	1,822	12,100	455.50
2016-03-25	1,898	1,900	1,832	1,860	11,800	465
2016-03-24	1,880	1,890	1,821	1,862	7,900	465.50
2016-03-23	1,854	1,876	1,775	1,876	33,200	469
2016-03-22	1,853	1,898	1,853	1,890	23,700	472.50
2016-03-18	1,981	1,981	1,840	1,919	48,600	479.75
2016-03-17	2,130	2,130	1,984	1,993	44,500	498.25
2016-03-16	2,033	2,088	1,953	2,048	118,200	512
2016-03-15	2,220	2,355	2,180	2,311	51,100	577.75
2016-03-14	2,279	2,323	2,200	2,251	45,800	562.75
2016-03-11	2,250	2,335	2,190	2,270	42,500	567.50
2016-03-10	2,369	2,370	2,155	2,245	96,800	561.25
2016-03-09	2,221	2,328	2,201	2,319	60,200	579.75
2016-03-08	2,198	2,372	2,139	2,296	136,200	574
2016-03-07	2,100	2,154	2,050	2,148	45,900	537
2016-03-04	2,060	2,195	1,970	2,050	94,300	512.50
2016-03-03	1,871	2,188	1,866	2,109	103,300	527.25
2016-03-02	1,900	1,959	1,858	1,859	23,800	464.75
2016-03-01	1,886	1,938	1,837	1,850	27,000	462.50
2016-02-29	2,037	2,058	1,870	1,886	42,900	471.50
2016-02-26	2,170	2,170	1,960	2,000	41,100	500
2016-02-25	1,955	2,105	1,955	2,070	50,100	517.50
2016-02-24	1,970	2,048	1,929	1,931	44,900	482.75
2016-02-23	2,299	2,329	1,903	2,059	210,800	514.75
2016-02-22	1,699	2,068	1,692	2,068	196,100	517
2016-02-19	1,650	1,796	1,620	1,668	100,300	417
2016-02-18	1,505	1,746	1,505	1,746	78,400	436.50
2016-02-17	1,474	1,501	1,446	1,446	15,900	361.50
2016-02-16	1,448	1,560	1,388	1,441	19,500	360.25
2016-02-15	1,499	1,540	1,426	1,440	21,600	360
2016-02-12	1,405	1,425	1,351	1,351	37,400	337.75
2016-02-10	1,605	1,698	1,520	1,530	35,500	382.50
2016-02-09	1,600	1,624	1,560	1,580	24,100	395
2016-02-08	1,713	1,750	1,578	1,717	25,700	429.25
2016-02-05	1,833	1,850	1,670	1,715	58,500	428.75
2016-02-04	2,015	2,130	1,920	1,929	16,300	482.25
2016-02-03	2,200	2,200	2,100	2,101	15,500	525.25
2016-02-02	2,270	2,325	2,211	2,250	14,200	562.50
2016-02-01	2,251	2,266	2,112	2,220	22,300	555
2016-01-29	2,391	2,430	2,031	2,184	64,500	546
2016-01-28	2,190	2,450	2,165	2,350	48,400	587.50
2016-01-27	2,220	2,260	2,160	2,163	29,800	540.75
2016-01-26	6,450	6,950	6,400	6,600	17,100	550
2016-01-25	6,200	7,000	6,060	6,800	18,000	566.67
2016-01-22	6,070	6,130	5,750	6,100	13,000	508.33
2016-01-21	5,740	6,300	5,500	5,570	21,000	464.17
2016-01-20	6,320	6,560	5,780	5,840	16,700	486.67
2016-01-19	6,250	6,530	6,060	6,220	16,700	518.33
2016-01-18	6,250	6,490	6,100	6,350	15,300	529.17
2016-01-15	7,300	7,360	6,400	6,550	27,900	545.83
2016-01-14	6,880	7,200	6,780	7,150	52,400	595.83
2016-01-13	6,950	7,050	6,680	6,680	19,600	556.67
2016-01-12	7,350	7,350	6,480	6,650	34,800	554.17
2016-01-08	7,550	7,750	7,370	7,500	26,300	625
2016-01-07	8,130	8,210	7,710	7,730	24,600	644.17
2016-01-06	8,250	8,550	8,100	8,160	25,300	680
2016-01-05	8,150	8,750	7,980	8,400	47,600	700
2016-01-04	8,640	8,640	8,120	8,150	30,500	679.17

分割・併合履歴： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3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

3921 (株)ネオジャパン の時系列データ [2016年度]

3921 (株)ネオジャパンの時系列データ [2016年度]