3992 (株)ニーズウェル 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 | 3,275 | 3,420 | 3,230 | 3,405 | 27,900 | 212.81 |
| 2017-12-28 | 3,200 | 3,330 | 3,170 | 3,275 | 46,400 | 204.69 |
| 2017-12-27 | 3,135 | 3,210 | 3,125 | 3,165 | 22,200 | 197.81 |
| 2017-12-26 | 3,050 | 3,170 | 3,050 | 3,170 | 16,800 | 198.13 |
| 2017-12-25 | 3,240 | 3,250 | 3,015 | 3,070 | 63,000 | 191.88 |
| 2017-12-22 | 3,055 | 3,090 | 2,960 | 3,030 | 21,100 | 189.38 |
| 2017-12-21 | 2,929 | 3,100 | 2,914 | 3,040 | 38,300 | 190 |
| 2017-12-20 | 2,785 | 2,930 | 2,785 | 2,929 | 45,700 | 183.06 |
| 2017-12-19 | 2,743 | 2,795 | 2,731 | 2,794 | 17,900 | 174.63 |
| 2017-12-18 | 2,711 | 2,762 | 2,706 | 2,750 | 11,400 | 171.88 |
| 2017-12-15 | 2,687 | 2,715 | 2,675 | 2,700 | 6,300 | 168.75 |
| 2017-12-14 | 2,686 | 2,693 | 2,670 | 2,673 | 5,300 | 167.06 |
| 2017-12-13 | 2,701 | 2,717 | 2,651 | 2,687 | 9,100 | 167.94 |
| 2017-12-12 | 2,721 | 2,734 | 2,702 | 2,702 | 5,500 | 168.88 |
| 2017-12-11 | 2,725 | 2,739 | 2,715 | 2,735 | 8,100 | 170.94 |
| 2017-12-08 | 2,729 | 2,730 | 2,702 | 2,702 | 6,800 | 168.88 |
| 2017-12-07 | 2,715 | 2,730 | 2,696 | 2,730 | 13,400 | 170.63 |
| 2017-12-06 | 2,733 | 2,748 | 2,702 | 2,707 | 8,500 | 169.19 |
| 2017-12-05 | 2,798 | 2,798 | 2,720 | 2,737 | 9,200 | 171.06 |
| 2017-12-04 | 2,750 | 2,797 | 2,750 | 2,797 | 6,800 | 174.81 |
| 2017-12-01 | 2,720 | 2,729 | 2,700 | 2,720 | 7,500 | 170 |
| 2017-11-30 | 2,715 | 2,746 | 2,700 | 2,725 | 10,700 | 170.31 |
| 2017-11-29 | 2,816 | 2,816 | 2,732 | 2,752 | 15,700 | 172 |
| 2017-11-28 | 2,881 | 2,881 | 2,824 | 2,835 | 7,200 | 177.19 |
| 2017-11-27 | 2,949 | 2,949 | 2,883 | 2,883 | 14,100 | 180.19 |
| 2017-11-24 | 2,884 | 2,900 | 2,860 | 2,860 | 13,800 | 178.75 |
| 2017-11-22 | 2,759 | 2,906 | 2,745 | 2,884 | 23,100 | 180.25 |
| 2017-11-21 | 2,720 | 2,730 | 2,701 | 2,724 | 14,800 | 170.25 |
| 2017-11-20 | 2,652 | 2,726 | 2,650 | 2,700 | 19,500 | 168.75 |
| 2017-11-17 | 2,665 | 2,699 | 2,643 | 2,650 | 16,500 | 165.63 |
| 2017-11-16 | 2,622 | 2,657 | 2,575 | 2,629 | 35,600 | 164.31 |
| 2017-11-15 | 2,900 | 2,900 | 2,612 | 2,662 | 61,100 | 166.38 |
| 2017-11-14 | 2,860 | 2,940 | 2,800 | 2,919 | 90,400 | 182.44 |
| 2017-11-13 | 3,310 | 3,330 | 3,265 | 3,310 | 17,700 | 206.88 |
| 2017-11-10 | 3,285 | 3,310 | 3,230 | 3,310 | 7,400 | 206.88 |
| 2017-11-09 | 3,260 | 3,330 | 3,225 | 3,330 | 14,300 | 208.13 |
| 2017-11-08 | 3,345 | 3,365 | 3,235 | 3,260 | 12,700 | 203.75 |
| 2017-11-07 | 3,370 | 3,380 | 3,315 | 3,345 | 14,700 | 209.06 |
| 2017-11-06 | 3,300 | 3,350 | 3,265 | 3,350 | 23,500 | 209.38 |
| 2017-11-02 | 3,230 | 3,245 | 3,220 | 3,230 | 7,600 | 201.88 |
| 2017-11-01 | 3,235 | 3,260 | 3,220 | 3,220 | 10,700 | 201.25 |
| 2017-10-31 | 3,230 | 3,235 | 3,205 | 3,220 | 5,400 | 201.25 |
| 2017-10-30 | 3,250 | 3,250 | 3,215 | 3,220 | 8,200 | 201.25 |
| 2017-10-27 | 3,230 | 3,245 | 3,210 | 3,215 | 10,700 | 200.94 |
| 2017-10-26 | 3,210 | 3,235 | 3,200 | 3,210 | 11,400 | 200.63 |
| 2017-10-25 | 3,295 | 3,295 | 3,205 | 3,215 | 17,000 | 200.94 |
| 2017-10-24 | 3,215 | 3,265 | 3,200 | 3,200 | 13,800 | 200 |
| 2017-10-23 | 3,235 | 3,305 | 3,215 | 3,215 | 17,100 | 200.94 |
| 2017-10-20 | 3,245 | 3,275 | 3,220 | 3,220 | 19,700 | 201.25 |
| 2017-10-19 | 3,370 | 3,370 | 3,275 | 3,280 | 14,500 | 205 |
| 2017-10-18 | 3,270 | 3,390 | 3,255 | 3,350 | 15,900 | 209.38 |
| 2017-10-17 | 3,345 | 3,390 | 3,250 | 3,255 | 17,100 | 203.44 |
| 2017-10-16 | 3,270 | 3,310 | 3,235 | 3,250 | 12,300 | 203.13 |
| 2017-10-13 | 3,235 | 3,280 | 3,220 | 3,265 | 10,400 | 204.06 |
| 2017-10-12 | 3,325 | 3,360 | 3,240 | 3,270 | 25,700 | 204.38 |
| 2017-10-11 | 3,315 | 3,440 | 3,315 | 3,330 | 56,700 | 208.13 |
| 2017-10-10 | 3,210 | 3,325 | 3,205 | 3,295 | 27,200 | 205.94 |
| 2017-10-06 | 3,200 | 3,250 | 3,155 | 3,195 | 21,100 | 199.69 |
| 2017-10-05 | 3,295 | 3,330 | 3,150 | 3,175 | 40,300 | 198.44 |
| 2017-10-04 | 3,385 | 3,475 | 3,315 | 3,315 | 63,500 | 207.19 |
| 2017-10-03 | 3,540 | 3,585 | 3,330 | 3,350 | 108,400 | 209.38 |
| 2017-10-02 | 3,295 | 3,490 | 3,230 | 3,480 | 164,400 | 217.50 |
| 2017-09-29 | 3,100 | 3,225 | 3,085 | 3,190 | 37,500 | 199.38 |
| 2017-09-28 | 3,230 | 3,255 | 3,090 | 3,100 | 52,700 | 193.75 |
| 2017-09-27 | 3,080 | 3,280 | 2,971 | 3,270 | 137,000 | 204.38 |
| 2017-09-26 | 3,220 | 3,250 | 3,010 | 3,150 | 77,200 | 196.88 |
| 2017-09-25 | 3,220 | 3,330 | 3,160 | 3,250 | 83,100 | 203.13 |
| 2017-09-22 | 3,300 | 3,350 | 3,125 | 3,200 | 193,100 | 200 |
| 2017-09-21 | 3,810 | 4,015 | 3,300 | 3,380 | 675,000 | 211.25 |
| 2017-09-20 | 3,850 | 3,940 | 3,530 | 3,550 | 739,400 | 221.88 |
分割・併合履歴 ： [2024-05-30]1株→2株 [2023-05-30]1株→2株 [2018-12-26]1株→2株 [2018-03-28]1株→2株
