3921 (株)ネオジャパンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,250	1,371	1,250	1,371	195,600	1,371
2017-12-28	1,259	1,280	1,248	1,250	57,500	1,250
2017-12-27	1,250	1,278	1,239	1,259	99,500	1,259
2017-12-26	1,249	1,300	1,221	1,250	168,300	1,250
2017-12-25	1,242	1,289	1,210	1,223	156,000	1,223
2017-12-22	1,245	1,245	1,168	1,209	128,700	1,209
2017-12-21	1,181	1,244	1,171	1,238	158,900	1,238
2017-12-20	1,080	1,253	1,071	1,199	367,300	1,199
2017-12-19	1,082	1,087	1,050	1,080	59,100	1,080
2017-12-18	1,045	1,091	1,027	1,082	123,800	1,082
2017-12-15	1,046	1,046	1,011	1,018	84,400	1,018
2017-12-14	988	1,019	981	1,019	47,000	1,019
2017-12-13	1,002	1,005	962	990	55,900	990
2017-12-12	1,000	1,025	990	1,003	131,600	1,003
2017-12-11	1,028	1,058	1,016	1,058	123,700	1,058
2017-12-08	982	1,009	976	1,005	41,800	1,005
2017-12-07	960	975	945	969	44,000	969
2017-12-06	980	980	922	958	94,700	958
2017-12-05	1,018	1,048	985	995	74,700	995
2017-12-04	1,015	1,037	1,015	1,018	29,600	1,018
2017-12-01	1,032	1,048	1,004	1,008	36,100	1,008
2017-11-30	1,017	1,033	1,001	1,029	44,300	1,029
2017-11-29	1,027	1,048	1,017	1,018	32,500	1,018
2017-11-28	1,077	1,077	1,016	1,031	28,200	1,031
2017-11-27	1,094	1,094	1,060	1,060	26,600	1,060
2017-11-24	1,093	1,094	1,049	1,080	54,400	1,080
2017-11-22	1,077	1,092	1,050	1,092	91,600	1,092
2017-11-21	1,009	1,070	1,009	1,047	83,700	1,047
2017-11-20	980	996	970	994	31,400	994
2017-11-17	990	1,008	958	974	29,400	974
2017-11-16	938	978	920	974	37,600	974
2017-11-15	945	948	895	914	51,300	914
2017-11-14	973	990	941	951	44,900	951
2017-11-13	955	990	933	977	72,400	977
2017-11-10	2,005	2,049	2,005	2,020	38,500	1,010
2017-11-09	2,100	2,109	2,047	2,064	26,300	1,032
2017-11-08	2,059	2,153	2,059	2,120	23,700	1,060
2017-11-07	2,052	2,130	2,030	2,083	38,900	1,041.50
2017-11-06	2,133	2,175	2,061	2,076	66,100	1,038
2017-11-02	2,251	2,280	2,065	2,100	129,900	1,050
2017-11-01	2,329	2,381	2,250	2,265	50,100	1,132.50
2017-10-31	2,319	2,411	2,240	2,305	96,700	1,152.50
2017-10-30	2,140	2,542	2,119	2,380	366,900	1,190
2017-10-27	2,015	2,101	1,967	2,095	82,700	1,047.50
2017-10-26	1,931	2,071	1,910	2,050	116,800	1,025
2017-10-25	2,050	2,300	2,036	2,085	573,100	1,042.50
2017-10-24	1,780	2,000	1,754	2,000	511,000	1,000
2017-10-23	1,562	1,615	1,562	1,600	20,400	800
2017-10-20	1,616	1,616	1,551	1,562	24,200	781
2017-10-19	1,615	1,640	1,605	1,618	8,100	809
2017-10-18	1,616	1,629	1,600	1,610	9,900	805
2017-10-17	1,603	1,640	1,603	1,608	17,900	804
2017-10-16	1,650	1,657	1,601	1,602	22,700	801
2017-10-13	1,700	1,700	1,650	1,650	36,100	825
2017-10-12	1,740	1,748	1,706	1,710	17,900	855
2017-10-11	1,732	1,750	1,726	1,738	26,600	869
2017-10-10	1,760	1,765	1,721	1,742	95,900	871
2017-10-06	1,676	1,717	1,671	1,717	35,100	858.50
2017-10-05	1,721	1,721	1,675	1,698	15,300	849
2017-10-04	1,710	1,710	1,663	1,689	10,600	844.50
2017-10-03	1,701	1,743	1,638	1,687	32,500	843.50
2017-10-02	1,630	1,689	1,630	1,689	29,400	844.50
2017-09-29	1,624	1,645	1,612	1,615	14,600	807.50
2017-09-28	1,647	1,649	1,605	1,610	19,500	805
2017-09-27	1,634	1,636	1,601	1,630	17,600	815
2017-09-26	1,621	1,636	1,559	1,594	39,000	797
2017-09-25	1,557	1,645	1,500	1,607	65,600	803.50
2017-09-22	1,540	1,540	1,434	1,487	23,400	743.50
2017-09-21	1,479	1,537	1,472	1,519	37,200	759.50
2017-09-20	1,469	1,473	1,448	1,472	10,200	736
2017-09-19	1,432	1,469	1,425	1,467	24,100	733.50
2017-09-15	1,410	1,420	1,380	1,420	18,300	710
2017-09-14	1,439	1,478	1,378	1,417	61,000	708.50
2017-09-13	1,400	1,450	1,317	1,450	76,100	725
2017-09-12	1,371	1,397	1,370	1,396	24,600	698
2017-09-11	1,341	1,350	1,317	1,350	15,900	675
2017-09-08	1,288	1,311	1,288	1,311	9,800	655.50
2017-09-07	1,386	1,386	1,286	1,300	11,200	650
2017-09-06	1,290	1,345	1,274	1,339	15,400	669.50
2017-09-05	1,500	1,500	1,292	1,320	56,500	660
2017-09-04	1,413	1,428	1,364	1,380	14,000	690
2017-09-01	1,411	1,434	1,396	1,414	22,400	707
2017-08-31	1,426	1,461	1,426	1,431	49,400	715.50
2017-08-30	1,409	1,418	1,386	1,396	16,500	698
2017-08-29	1,374	1,400	1,341	1,394	44,000	697
2017-08-28	1,310	1,327	1,304	1,314	5,200	657
2017-08-25	1,310	1,328	1,300	1,309	4,300	654.50
2017-08-24	1,324	1,337	1,304	1,307	12,900	653.50
2017-08-23	1,357	1,357	1,330	1,337	3,800	668.50
2017-08-22	1,359	1,366	1,330	1,341	11,900	670.50
2017-08-21	1,355	1,358	1,326	1,355	18,600	677.50
2017-08-18	1,325	1,334	1,318	1,325	12,900	662.50
2017-08-17	1,271	1,333	1,271	1,333	20,400	666.50
2017-08-16	1,220	1,259	1,220	1,254	7,700	627
2017-08-15	1,210	1,212	1,200	1,207	4,300	603.50
2017-08-14	1,161	1,215	1,155	1,215	19,300	607.50
2017-08-10	1,255	1,263	1,203	1,212	24,300	606
2017-08-09	1,290	1,290	1,261	1,269	14,100	634.50
2017-08-08	1,300	1,303	1,287	1,294	8,300	647
2017-08-07	1,321	1,321	1,297	1,300	6,800	650
2017-08-04	1,302	1,335	1,302	1,321	5,800	660.50
2017-08-03	1,311	1,316	1,300	1,310	8,100	655
2017-08-02	1,330	1,342	1,292	1,318	7,400	659
2017-08-01	1,297	1,328	1,289	1,296	18,200	648
2017-07-31	1,325	1,344	1,270	1,297	20,900	648.50
2017-07-28	1,377	1,377	1,345	1,350	14,400	675
2017-07-27	1,397	1,400	1,370	1,388	24,500	694
2017-07-26	1,450	1,450	1,426	1,438	24,200	719
2017-07-25	1,399	1,427	1,398	1,425	11,200	712.50
2017-07-24	1,416	1,416	1,340	1,398	33,900	699
2017-07-21	1,429	1,429	1,401	1,405	15,700	702.50
2017-07-20	1,414	1,458	1,414	1,418	17,900	709
2017-07-19	1,447	1,468	1,405	1,413	21,500	706.50
2017-07-18	1,500	1,510	1,450	1,451	29,400	725.50
2017-07-14	1,430	1,475	1,405	1,470	28,600	735
2017-07-13	1,450	1,450	1,402	1,414	18,400	707
2017-07-12	1,384	1,452	1,384	1,450	47,300	725
2017-07-11	1,359	1,387	1,350	1,380	22,800	690
2017-07-10	1,338	1,367	1,336	1,357	20,500	678.50
2017-07-07	1,306	1,336	1,306	1,336	11,000	668
2017-07-06	1,350	1,352	1,308	1,316	17,800	658
2017-07-05	1,344	1,371	1,341	1,351	13,800	675.50
2017-07-04	1,430	1,430	1,320	1,337	32,800	668.50
2017-07-03	1,382	1,449	1,382	1,400	42,600	700
2017-06-30	1,351	1,370	1,333	1,365	27,600	682.50
2017-06-29	1,325	1,398	1,325	1,370	76,500	685
2017-06-28	1,448	1,499	1,300	1,325	114,400	662.50
2017-06-27	2,698	2,714	2,650	2,655	29,900	663.75
2017-06-26	2,703	2,740	2,570	2,637	52,400	659.25
2017-06-23	2,550	2,700	2,510	2,700	110,600	675
2017-06-22	2,355	2,520	2,355	2,495	29,000	623.75
2017-06-21	2,350	2,399	2,350	2,370	11,900	592.50
2017-06-20	2,300	2,367	2,297	2,350	25,400	587.50
2017-06-19	2,297	2,305	2,230	2,247	18,600	561.75
2017-06-16	2,181	2,309	2,170	2,248	24,600	562
2017-06-15	2,241	2,241	2,181	2,195	16,100	548.75
2017-06-14	2,286	2,327	2,225	2,248	18,700	562
2017-06-13	2,250	2,378	2,242	2,282	46,900	570.50
2017-06-12	2,546	2,546	2,312	2,378	232,900	594.50
2017-06-09	2,005	2,046	1,985	2,046	10,400	511.50
2017-06-08	1,995	1,997	1,961	1,995	3,700	498.75
2017-06-07	1,979	1,990	1,964	1,990	2,900	497.50
2017-06-06	2,010	2,010	1,977	1,978	3,600	494.50
2017-06-05	2,006	2,013	2,005	2,006	1,900	501.50
2017-06-02	2,017	2,024	1,999	2,006	5,700	501.50
2017-06-01	2,005	2,025	1,996	1,996	4,000	499
2017-05-31	2,005	2,005	1,990	2,005	2,300	501.25
2017-05-30	2,014	2,014	2,006	2,006	1,200	501.50
2017-05-29	2,030	2,030	1,999	2,003	3,300	500.75
2017-05-26	2,023	2,023	2,012	2,013	1,900	503.25
2017-05-25	2,012	2,024	2,012	2,023	2,100	505.75
2017-05-24	2,049	2,052	2,030	2,036	4,400	509
2017-05-23	2,030	2,050	2,000	2,049	13,000	512.25
2017-05-22	2,040	2,056	1,950	1,950	8,700	487.50
2017-05-19	2,000	2,030	1,991	2,020	5,700	505
2017-05-18	1,930	1,985	1,928	1,960	3,900	490
2017-05-17	1,995	2,007	1,985	2,007	5,500	501.75
2017-05-16	1,926	1,989	1,926	1,976	2,600	494
2017-05-15	2,010	2,011	1,950	1,956	10,500	489
2017-05-12	2,050	2,050	2,025	2,025	1,500	506.25
2017-05-11	2,080	2,080	2,038	2,038	2,000	509.50
2017-05-10	2,070	2,070	2,041	2,059	4,200	514.75
2017-05-09	2,035	2,082	2,035	2,066	11,500	516.50
2017-05-08	2,050	2,050	2,012	2,035	6,700	508.75
2017-05-02	2,010	2,055	2,010	2,039	15,500	509.75
2017-05-01	2,020	2,020	1,982	2,007	8,200	501.75
2017-04-28	2,011	2,011	2,000	2,001	3,900	500.25
2017-04-27	2,000	2,015	1,999	2,011	9,100	502.75
2017-04-26	2,018	2,018	2,000	2,000	3,000	500
2017-04-25	2,012	2,012	2,000	2,010	8,500	502.50
2017-04-24	2,005	2,005	1,971	1,999	12,200	499.75
2017-04-21	1,968	2,000	1,960	2,000	17,400	500
2017-04-20	1,969	1,969	1,950	1,955	4,500	488.75
2017-04-19	1,948	1,972	1,939	1,952	8,800	488
2017-04-18	1,900	1,916	1,900	1,908	9,300	477
2017-04-17	1,897	1,900	1,856	1,899	8,900	474.75
2017-04-14	1,869	1,908	1,802	1,900	15,600	475
2017-04-13	1,866	1,866	1,796	1,834	13,200	458.50
2017-04-12	1,822	1,822	1,786	1,792	4,800	448
2017-04-11	1,905	1,905	1,838	1,859	5,000	464.75
2017-04-10	1,900	1,914	1,900	1,906	9,900	476.50
2017-04-07	1,820	1,905	1,818	1,900	30,300	475
2017-04-06	1,870	1,870	1,740	1,761	18,700	440.25
2017-04-05	1,890	1,890	1,825	1,830	7,600	457.50
2017-04-04	1,900	1,920	1,871	1,888	15,100	472
2017-04-03	1,913	1,935	1,900	1,909	6,600	477.25
2017-03-31	1,887	1,914	1,857	1,911	31,300	477.75
2017-03-30	1,822	1,888	1,822	1,850	10,400	462.50
2017-03-29	1,818	1,833	1,805	1,826	5,000	456.50
2017-03-28	1,827	1,836	1,813	1,818	10,000	454.50
2017-03-27	1,823	1,831	1,808	1,824	11,900	456
2017-03-24	1,810	1,844	1,810	1,823	31,200	455.75
2017-03-23	1,860	1,866	1,801	1,825	20,400	456.25
2017-03-22	1,880	1,888	1,857	1,867	16,400	466.75
2017-03-21	1,911	1,940	1,900	1,915	32,600	478.75
2017-03-17	2,005	2,022	1,977	1,990	80,300	497.50
2017-03-16	2,070	2,222	2,070	2,221	75,300	555.25
2017-03-15	2,024	2,074	2,024	2,069	17,200	517.25
2017-03-14	2,011	2,065	2,011	2,024	9,900	506
2017-03-13	2,060	2,060	2,033	2,034	4,100	508.50
2017-03-10	2,059	2,059	2,010	2,018	10,700	504.50
2017-03-09	2,065	2,069	2,005	2,046	7,600	511.50
2017-03-08	2,076	2,090	2,050	2,055	7,500	513.75
2017-03-07	2,078	2,080	2,055	2,070	7,200	517.50
2017-03-06	2,047	2,090	2,041	2,057	7,100	514.25
2017-03-03	2,071	2,080	2,045	2,064	11,000	516
2017-03-02	2,089	2,089	2,023	2,089	9,900	522.25
2017-03-01	1,975	2,045	1,952	2,040	16,800	510
2017-02-28	1,943	1,968	1,943	1,968	4,200	492
2017-02-27	1,948	1,958	1,934	1,950	5,800	487.50
2017-02-24	1,944	1,987	1,940	1,960	6,100	490
2017-02-23	1,980	1,990	1,945	1,951	5,700	487.75
2017-02-22	1,995	2,001	1,979	1,979	4,800	494.75
2017-02-21	1,979	2,001	1,976	1,981	5,000	495.25
2017-02-20	1,980	1,993	1,960	1,981	3,300	495.25
2017-02-17	2,035	2,035	1,947	1,990	6,500	497.50
2017-02-16	2,045	2,045	2,005	2,027	2,900	506.75
2017-02-15	2,016	2,060	1,991	2,039	11,200	509.75
2017-02-14	1,981	1,998	1,980	1,992	1,500	498
2017-02-13	2,018	2,018	1,970	1,981	4,500	495.25
2017-02-10	1,923	2,028	1,907	1,978	7,200	494.50
2017-02-09	1,906	1,935	1,906	1,931	1,600	482.75
2017-02-08	1,900	1,948	1,898	1,931	5,000	482.75
2017-02-07	1,940	1,941	1,892	1,897	13,300	474.25
2017-02-06	1,964	1,964	1,930	1,949	4,400	487.25
2017-02-03	1,980	2,019	1,912	1,925	9,600	481.25
2017-02-02	2,040	2,044	1,928	1,978	13,900	494.50
2017-02-01	2,055	2,055	2,016	2,036	4,900	509
2017-01-31	2,140	2,200	2,005	2,026	44,400	506.50
2017-01-30	2,085	2,130	2,075	2,130	11,600	532.50
2017-01-27	2,086	2,086	2,061	2,071	4,100	517.75
2017-01-26	2,071	2,071	2,055	2,069	4,600	517.25
2017-01-25	2,066	2,078	2,051	2,077	5,500	519.25
2017-01-24	2,069	2,069	2,052	2,066	3,600	516.50
2017-01-23	2,065	2,065	2,031	2,058	3,000	514.50
2017-01-20	2,059	2,059	2,022	2,022	3,100	505.50
2017-01-19	2,062	2,068	2,027	2,030	8,800	507.50
2017-01-18	2,019	2,053	2,001	2,030	3,400	507.50
2017-01-17	2,074	2,074	2,018	2,021	6,300	505.25
2017-01-16	2,020	2,070	2,020	2,062	6,400	515.50
2017-01-13	2,022	2,022	2,001	2,018	4,500	504.50
2017-01-12	2,075	2,090	2,024	2,025	7,400	506.25
2017-01-11	2,110	2,110	2,066	2,075	8,800	518.75
2017-01-10	2,050	2,097	2,040	2,067	10,800	516.75
2017-01-06	2,043	2,043	2,003	2,025	6,500	506.25
2017-01-05	2,010	2,035	1,986	2,033	7,400	508.25
2017-01-04	2,050	2,050	1,966	1,970	10,300	492.50

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 [2017年度]

3921 (株)ネオジャパンの時系列データ [2017年度]