4814 ネクストウェア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	198	200	185	196	45,300	196
2013-12-27	196	198	187	194	25,800	194
2013-12-26	187	195	185	191	21,500	191
2013-12-25	183	188	183	183	15,600	183
2013-12-24	186	188	182	184	13,100	184
2013-12-20	184	188	181	188	26,000	188
2013-12-19	186	189	182	182	14,900	182
2013-12-18	182	187	180	184	52,800	184
2013-12-17	187	194	187	190	16,200	190
2013-12-16	201	201	183	186	49,700	186
2013-12-13	206	207	198	200	44,900	200
2013-12-12	209	209	202	204	54,000	204
2013-12-11	210	238	202	209	285,500	209
2013-12-10	198	205	198	202	51,500	202
2013-12-09	200	202	193	202	23,700	202
2013-12-06	202	207	193	196	36,800	196
2013-12-05	195	210	195	198	98,600	198
2013-12-04	190	196	190	194	24,300	194
2013-12-03	190	214	190	194	107,000	194
2013-12-02	191	192	186	189	27,500	189
2013-11-29	196	196	188	189	30,500	189
2013-11-28	188	230	188	190	439,300	190
2013-11-27	190	192	185	186	23,600	186
2013-11-26	191	193	185	189	45,500	189
2013-11-25	188	192	185	186	47,500	186
2013-11-22	187	193	184	193	75,200	193
2013-11-21	196	198	186	190	146,700	190
2013-11-20	265	270	197	198	1,159,500	198
2013-11-19	176	224	176	224	828,800	224
2013-11-18	176	177	172	174	13,800	174
2013-11-15	176	179	174	176	35,600	176
2013-11-14	174	176	167	174	18,700	174
2013-11-13	165	176	165	169	33,300	169
2013-11-12	174	177	162	171	50,300	171
2013-11-11	182	187	168	172	48,200	172
2013-11-08	202	202	187	192	59,200	192
2013-11-07	195	207	195	200	119,300	200
2013-11-06	183	193	181	193	63,900	193
2013-11-05	190	195	180	195	123,000	195
2013-11-01	183	188	172	183	133,400	183
2013-10-31	187	188	181	181	60,100	181
2013-10-30	206	206	190	192	102,400	192
2013-10-29	201	214	197	212	235,500	212
2013-10-28	206	208	195	199	126,300	199
2013-10-25	217	217	201	206	210,600	206
2013-10-24	224	224	211	220	317,000	220
2013-10-23	249	255	231	232	750,100	232
2013-10-22	265	281	231	281	1,764,500	281
2013-10-21	152	201	152	201	786,700	201
2013-10-18	144	151	143	151	21,200	151
2013-10-17	144	146	142	142	14,400	142
2013-10-16	148	148	138	139	27,700	139
2013-10-15	150	150	145	145	15,900	145
2013-10-11	150	151	145	151	30,100	151
2013-10-10	141	149	138	144	11,800	144
2013-10-09	136	142	134	141	19,200	141
2013-10-08	140	141	136	140	14,000	140
2013-10-07	152	154	141	144	15,900	144
2013-10-04	148	155	143	149	28,400	149
2013-10-03	150	152	144	150	11,800	150
2013-10-02	146	150	145	150	28,200	150
2013-10-01	150	154	142	145	55,100	145
2013-09-30	153	153	142	151	27,200	151
2013-09-27	158	162	141	153	37,900	153
2013-09-26	167	167	156	156	20,300	156
2013-09-25	15,810	16,330	15,610	15,710	307	157.10
2013-09-24	15,490	16,740	15,310	16,510	527	165.10
2013-09-20	15,100	15,390	14,900	15,230	314	152.30
2013-09-19	15,630	15,710	15,120	15,400	319	154
2013-09-18	16,400	16,440	15,510	15,580	701	155.80
2013-09-17	17,500	17,500	15,230	15,230	1,313	152.30
2013-09-13	18,700	22,900	17,050	17,500	5,125	175
2013-09-12	19,500	19,500	19,500	19,500	610	195
2013-09-11	12,590	15,500	12,310	15,500	1,428	155
2013-09-10	12,000	12,500	11,810	12,500	179	125
2013-09-09	12,000	12,400	11,950	12,170	83	121.70
2013-09-06	12,470	12,650	11,800	11,800	241	118
2013-09-05	12,520	12,860	12,050	12,180	184	121.80
2013-09-04	13,190	13,190	12,010	12,500	141	125
2013-09-03	12,100	13,320	12,000	13,200	257	132
2013-09-02	11,970	11,980	11,510	11,980	52	119.80
2013-08-30	11,900	12,000	11,700	11,970	38	119.70
2013-08-29	12,470	12,500	11,420	11,780	207	117.80
2013-08-28	12,900	12,900	11,700	11,880	141	118.80
2013-08-27	12,300	13,600	12,070	12,600	383	126
2013-08-26	11,900	12,600	11,700	12,000	142	120
2013-08-23	12,200	12,270	11,600	11,700	119	117
2013-08-22	12,110	12,110	11,800	11,900	128	119
2013-08-21	12,110	12,430	11,900	12,430	147	124.30
2013-08-20	12,500	12,500	11,900	12,350	34	123.50
2013-08-19	12,990	12,990	12,330	12,520	112	125.20
2013-08-16	12,810	12,920	11,900	12,920	127	129.20
2013-08-15	13,240	13,240	12,650	12,810	173	128.10
2013-08-14	12,500	13,360	12,500	13,250	213	132.50
2013-08-13	12,300	13,400	12,000	12,420	308	124.20
2013-08-12	13,740	13,740	11,210	12,000	475	120
2013-08-09	13,210	13,460	13,200	13,460	61	134.60
2013-08-08	13,650	13,770	13,150	13,470	226	134.70
2013-08-07	14,020	14,050	13,400	13,550	413	135.50
2013-08-06	13,960	14,500	13,960	14,020	101	140.20
2013-08-05	14,200	14,840	13,650	14,450	334	144.50
2013-08-02	14,500	14,860	14,160	14,860	295	148.60
2013-08-01	15,290	15,290	13,900	14,500	364	145
2013-07-31	13,730	15,400	13,730	15,100	284	151
2013-07-30	14,100	14,100	13,500	13,900	187	139
2013-07-29	14,800	14,800	13,020	13,890	407	138.90
2013-07-26	14,850	15,550	14,100	14,200	503	142
2013-07-25	15,980	16,400	14,750	14,760	645	147.60
2013-07-24	13,730	16,400	13,620	15,800	1,233	158
2013-07-23	14,100	14,400	13,620	13,720	196	137.20
2013-07-22	14,170	14,880	14,050	14,100	278	141
2013-07-19	14,680	14,680	14,000	14,210	192	142.10
2013-07-18	14,200	15,090	14,000	14,910	352	149.10
2013-07-17	14,600	15,100	14,200	14,410	207	144.10
2013-07-16	15,200	15,200	14,200	14,900	311	149
2013-07-12	15,020	15,390	14,400	14,900	190	149
2013-07-11	14,000	15,300	14,000	15,000	480	150
2013-07-10	15,050	15,100	14,020	14,490	741	144.90
2013-07-09	15,470	15,500	15,000	15,050	666	150.50
2013-07-08	17,500	17,500	14,820	15,170	1,793	151.70
2013-07-05	16,130	17,950	15,600	16,300	1,771	163
2013-07-04	14,410	18,990	14,200	16,100	4,667	161
2013-07-03	17,180	20,680	14,630	15,090	11,282	150.90
2013-07-02	16,680	16,680	16,680	16,680	173	166.80
2013-07-01	13,680	13,680	12,810	13,680	948	136.80
2013-06-28	9,810	10,840	9,810	10,680	309	106.80
2013-06-27	10,930	11,230	10,040	10,230	330	102.30
2013-06-26	11,750	11,800	11,000	11,200	537	112
2013-06-25	11,740	11,740	11,500	11,650	224	116.50
2013-06-24	12,300	12,300	11,510	11,830	157	118.30
2013-06-21	12,010	12,210	11,590	11,900	319	119
2013-06-20	12,020	12,310	12,000	12,290	400	122.90
2013-06-19	12,780	12,780	11,820	12,010	277	120.10
2013-06-18	12,800	12,800	12,000	12,180	326	121.80
2013-06-17	13,390	13,390	12,300	12,500	330	125
2013-06-14	13,030	13,650	12,560	13,170	801	131.70
2013-06-13	12,560	12,810	12,350	12,430	406	124.30
2013-06-12	12,300	13,500	12,300	13,000	647	130
2013-06-11	13,300	15,500	13,120	13,800	1,071	138
2013-06-10	13,000	13,300	12,400	13,000	744	130
2013-06-07	12,600	14,310	11,720	12,500	1,310	125
2013-06-06	17,700	17,800	14,220	14,700	1,334	147
2013-06-05	19,600	21,850	17,510	18,120	4,991	181.20
2013-06-04	17,200	19,600	15,920	19,600	5,959	196
2013-06-03	16,400	17,260	15,530	15,600	1,332	156
2013-05-31	17,000	17,620	16,440	16,570	2,287	165.70
2013-05-30	16,810	20,750	16,150	18,000	6,795	180
2013-05-29	16,820	16,990	15,830	16,820	976	168.20
2013-05-28	16,350	17,500	15,030	16,420	2,132	164.20
2013-05-27	16,420	17,200	15,810	16,150	2,380	161.50
2013-05-24	18,260	19,300	16,250	18,420	2,262	184.20
2013-05-23	21,650	22,150	17,810	18,260	4,782	182.60
2013-05-22	23,750	25,480	21,500	22,150	5,137	221.50
2013-05-21	38,250	38,250	24,250	24,250	14,079	242.50
2013-05-20	31,250	31,250	31,250	31,250	922	312.50
2013-05-17	26,220	26,220	26,220	26,220	341	262.20
2013-05-16	17,220	21,220	15,000	21,220	5,664	212.20
2013-05-15	17,220	17,220	15,000	17,220	4,475	172.20
2013-05-14	12,420	14,220	12,220	14,220	1,156	142.20
2013-05-13	9,750	11,220	9,750	11,220	557	112.20
2013-05-10	9,710	9,890	9,710	9,720	41	97.20
2013-05-09	9,800	10,400	9,630	9,690	210	96.90
2013-05-08	9,320	9,500	9,320	9,500	217	95
2013-05-07	9,330	9,330	9,190	9,330	69	93.30
2013-05-02	9,290	9,300	9,210	9,290	83	92.90
2013-05-01	9,250	9,390	9,230	9,340	76	93.40
2013-04-30	9,190	9,240	9,140	9,240	22	92.40
2013-04-26	9,130	9,200	9,100	9,200	45	92
2013-04-25	9,300	9,300	9,100	9,240	146	92.40
2013-04-24	9,450	9,450	9,170	9,350	78	93.50
2013-04-23	9,450	9,490	9,380	9,480	24	94.80
2013-04-22	9,300	9,750	9,300	9,300	189	93
2013-04-19	9,300	9,300	9,300	9,300	8	93
2013-04-18	9,300	9,480	9,070	9,300	193	93
2013-04-17	9,200	9,400	9,200	9,340	70	93.40
2013-04-16	9,470	9,480	9,210	9,230	14	92.30
2013-04-15	9,690	10,000	9,110	9,500	173	95
2013-04-12	9,340	9,410	9,200	9,410	104	94.10
2013-04-11	9,230	9,240	9,000	9,200	110	92
2013-04-10	9,260	9,260	9,100	9,100	54	91
2013-04-09	9,280	9,320	9,100	9,110	233	91.10
2013-04-08	9,300	9,570	9,130	9,130	214	91.30
2013-04-05	9,580	9,580	9,400	9,500	165	95
2013-04-04	9,590	9,620	9,250	9,430	85	94.30
2013-04-03	9,300	9,670	9,300	9,580	173	95.80
2013-04-02	9,500	9,560	9,100	9,310	521	93.10
2013-04-01	9,140	10,650	9,020	10,400	1,270	104
2013-03-29	9,150	9,150	9,000	9,150	42	91.50
2013-03-28	9,030	9,160	9,010	9,160	63	91.60
2013-03-27	9,190	9,190	9,030	9,030	41	90.30
2013-03-26	9,000	9,190	8,990	9,190	22	91.90
2013-03-25	9,050	9,140	9,000	9,140	113	91.40
2013-03-22	9,250	9,280	9,020	9,020	77	90.20
2013-03-21	9,400	9,400	9,000	9,250	76	92.50
2013-03-19	9,140	9,250	9,140	9,250	2	92.50
2013-03-18	9,230	9,230	9,100	9,100	5	91
2013-03-15	9,490	9,490	9,230	9,230	66	92.30
2013-03-14	9,170	9,350	9,120	9,350	39	93.50
2013-03-13	9,160	9,160	9,160	9,160	2	91.60
2013-03-12	9,020	9,040	9,020	9,040	13	90.40
2013-03-11	9,290	9,300	9,030	9,050	71	90.50
2013-03-08	9,050	9,300	9,050	9,300	24	93
2013-03-07	9,100	9,290	9,000	9,000	150	90
2013-03-06	9,010	9,120	9,000	9,050	83	90.50
2013-03-05	9,500	9,500	9,350	9,350	144	93.50
2013-03-04	9,300	9,450	9,250	9,350	66	93.50
2013-03-01	9,190	9,200	9,000	9,150	46	91.50
2013-02-28	9,110	9,180	9,110	9,180	7	91.80
2013-02-27	8,950	9,110	8,950	8,960	93	89.60
2013-02-26	9,000	9,200	8,960	8,960	63	89.60
2013-02-25	9,330	9,330	8,990	9,080	96	90.80
2013-02-22	9,200	9,340	9,000	9,340	16	93.40
2013-02-21	9,140	9,140	9,110	9,140	9	91.40
2013-02-20	9,010	9,010	9,000	9,000	15	90
2013-02-19	9,000	9,000	9,000	9,000	12	90
2013-02-18	9,030	9,190	8,900	9,190	50	91.90
2013-02-15	9,280	9,490	9,280	9,480	67	94.80
2013-02-14	8,930	8,940	8,910	8,910	8	89.10
2013-02-13	8,920	8,930	8,900	8,900	9	89
2013-02-12	9,400	9,690	8,880	8,950	89	89.50
2013-02-08	9,500	9,690	9,380	9,690	30	96.90
2013-02-07	9,390	9,540	9,390	9,540	15	95.40
2013-02-06	9,410	9,690	9,390	9,690	29	96.90
2013-02-05	9,700	9,700	9,700	9,700	51	97
2013-02-04	9,400	9,500	9,400	9,500	39	95
2013-02-01	9,490	9,500	9,400	9,500	9	95
2013-01-31	9,500	9,500	9,500	9,500	10	95
2013-01-29	9,490	9,490	9,400	9,400	5	94
2013-01-28	9,330	9,400	9,330	9,400	13	94
2013-01-25	9,500	9,650	9,500	9,630	46	96.30
2013-01-24	9,700	9,700	9,600	9,600	7	96
2013-01-23	9,500	9,500	9,450	9,460	19	94.60
2013-01-22	9,400	9,400	9,400	9,400	4	94
2013-01-21	9,440	9,440	9,440	9,440	20	94.40
2013-01-18	9,450	9,450	9,450	9,450	4	94.50
2013-01-16	9,450	9,450	9,450	9,450	1	94.50
2013-01-15	9,450	9,450	9,450	9,450	52	94.50
2013-01-11	9,700	9,700	9,420	9,420	34	94.20
2013-01-10	9,360	9,700	9,360	9,700	25	97
2013-01-09	9,340	9,340	9,340	9,340	10	93.40
2013-01-08	9,500	9,510	9,450	9,510	15	95.10
2013-01-07	9,800	9,800	9,340	9,540	73	95.40
2013-01-04	9,520	9,600	9,520	9,600	16	96

分割・併合履歴： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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