7094 (株)NexTone の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,300	7,600	7,010	7,580	199,000	2,526.67
2020-12-29	6,580	7,180	6,460	7,100	134,000	2,366.67
2020-12-28	6,950	7,000	6,390	6,460	144,800	2,153.33
2020-12-25	6,780	6,840	6,510	6,730	151,300	2,243.33
2020-12-24	6,400	6,450	6,240	6,380	62,000	2,126.67
2020-12-23	6,170	6,370	6,050	6,340	81,600	2,113.33
2020-12-22	6,710	6,740	5,910	6,010	138,700	2,003.33
2020-12-21	6,760	6,860	6,600	6,680	51,600	2,226.67
2020-12-18	6,900	6,950	6,560	6,660	58,700	2,220
2020-12-17	6,650	6,850	6,430	6,730	87,400	2,243.33
2020-12-16	6,520	6,580	6,470	6,550	43,400	2,183.33
2020-12-15	6,540	6,650	6,300	6,420	54,400	2,140
2020-12-14	6,950	7,050	6,510	6,520	68,800	2,173.33
2020-12-11	6,550	6,890	6,490	6,720	100,900	2,240
2020-12-10	6,360	6,460	6,220	6,300	99,100	2,100
2020-12-09	6,700	6,780	6,350	6,460	118,500	2,153.33
2020-12-08	6,670	6,850	6,590	6,770	65,400	2,256.67
2020-12-07	6,850	6,960	6,600	6,720	81,200	2,240
2020-12-04	6,950	7,000	6,340	6,850	199,400	2,283.33
2020-12-03	7,320	7,390	6,980	7,050	142,800	2,350
2020-12-02	7,850	7,920	7,330	7,450	104,700	2,483.33
2020-12-01	8,160	8,230	7,780	7,810	82,200	2,603.33
2020-11-30	7,810	8,250	7,760	8,200	65,800	2,733.33
2020-11-27	8,250	8,260	7,830	7,830	65,100	2,610
2020-11-26	7,890	8,320	7,830	8,260	96,300	2,753.33
2020-11-25	7,850	7,930	7,610	7,750	50,400	2,583.33
2020-11-24	7,860	8,080	7,770	7,850	44,700	2,616.67
2020-11-20	7,800	8,120	7,750	7,910	70,100	2,636.67
2020-11-19	8,010	8,710	7,740	7,870	400,400	2,623.33
2020-11-18	7,470	7,790	7,280	7,410	52,500	2,470
2020-11-17	7,900	7,950	7,060	7,530	174,400	2,510
2020-11-16	8,300	8,520	7,840	7,980	195,000	2,660
2020-11-13	9,070	9,370	8,320	8,320	280,800	2,773.33
2020-11-12	9,500	10,010	9,360	9,820	190,600	3,273.33
2020-11-11	8,800	9,420	8,600	9,210	75,900	3,070
2020-11-10	9,170	9,310	8,540	8,840	85,400	2,946.67
2020-11-09	9,130	9,430	9,100	9,320	51,900	3,106.67
2020-11-06	9,120	9,120	8,700	8,980	44,500	2,993.33
2020-11-05	9,010	9,220	8,670	8,970	78,200	2,990
2020-11-04	8,500	8,860	8,350	8,610	58,800	2,870
2020-11-02	8,200	8,490	8,200	8,390	27,800	2,796.67
2020-10-30	8,610	8,610	8,030	8,160	51,000	2,720
2020-10-29	8,320	8,650	8,200	8,580	37,300	2,860
2020-10-28	8,570	8,850	8,260	8,510	45,800	2,836.67
2020-10-27	8,500	8,970	8,450	8,710	49,400	2,903.33
2020-10-26	9,520	9,520	8,760	8,760	61,600	2,920
2020-10-23	9,030	9,420	8,520	9,420	80,500	3,140
2020-10-22	9,520	9,520	8,850	8,990	84,100	2,996.67
2020-10-21	9,290	9,780	9,220	9,520	92,800	3,173.33
2020-10-20	9,310	9,560	9,070	9,170	59,500	3,056.67
2020-10-19	9,250	9,460	9,050	9,270	55,400	3,090
2020-10-16	10,000	10,160	9,030	9,380	163,600	3,126.67
2020-10-15	10,330	10,330	9,840	10,090	111,700	3,363.33
2020-10-14	9,860	10,390	9,860	10,260	143,200	3,420
2020-10-13	9,770	10,240	9,530	9,850	181,500	3,283.33
2020-10-12	9,940	9,950	9,390	9,630	108,900	3,210
2020-10-09	10,060	10,200	9,470	9,740	112,100	3,246.67
2020-10-08	10,110	10,240	9,800	10,000	110,400	3,333.33
2020-10-07	10,110	10,360	9,760	9,850	144,700	3,283.33
2020-10-06	9,520	10,610	9,430	10,200	272,900	3,400
2020-10-05	9,040	9,440	9,000	9,420	77,500	3,140
2020-10-02	9,180	9,380	8,860	8,900	114,700	2,966.67
2020-09-30	9,130	9,160	8,740	8,780	92,000	2,926.67
2020-09-29	8,590	9,270	8,540	9,140	148,300	3,046.67
2020-09-28	8,630	8,840	7,880	8,380	188,700	2,793.33
2020-09-25	8,940	9,170	8,890	8,930	52,100	2,976.67
2020-09-24	9,100	9,210	8,710	8,830	74,600	2,943.33
2020-09-23	9,430	9,530	9,150	9,150	83,000	3,050
2020-09-18	8,970	9,280	8,820	9,280	97,500	3,093.33
2020-09-17	9,000	9,270	8,790	8,930	88,500	2,976.67
2020-09-16	9,310	9,650	9,050	9,090	109,900	3,030
2020-09-15	8,900	9,610	8,800	9,330	169,400	3,110
2020-09-14	9,260	9,260	8,730	8,840	170,800	2,946.67
2020-09-11	9,410	9,700	9,200	9,270	158,700	3,090
2020-09-10	10,390	10,540	9,500	9,550	165,400	3,183.33
2020-09-09	10,290	10,500	10,010	10,100	174,600	3,366.67
2020-09-08	10,180	10,880	10,110	10,670	175,000	3,556.67
2020-09-07	10,650	10,650	9,680	9,830	176,900	3,276.67
2020-09-04	10,600	11,140	10,330	10,670	179,500	3,556.67
2020-09-03	11,540	11,690	11,160	11,200	141,000	3,733.33
2020-09-02	11,500	11,580	10,890	11,320	205,200	3,773.33
2020-09-01	11,110	11,870	10,890	11,200	289,300	3,733.33
2020-08-31	10,590	11,370	10,400	11,240	201,300	3,746.67
2020-08-28	10,370	11,020	9,810	10,300	270,700	3,433.33
2020-08-27	11,510	11,540	10,500	10,600	262,900	3,533.33
2020-08-26	11,720	12,600	11,160	11,650	656,100	3,883.33
2020-08-25	11,670	12,170	10,650	11,070	572,200	3,690
2020-08-24	9,490	10,880	9,430	10,880	370,600	3,626.67
2020-08-21	9,600	9,890	9,190	9,380	298,600	3,126.67
2020-08-20	9,950	10,250	9,270	9,350	364,400	3,116.67
2020-08-19	8,640	10,060	8,420	9,970	465,100	3,323.33
2020-08-18	8,480	8,760	8,230	8,560	148,800	2,853.33
2020-08-17	7,720	8,470	7,530	8,330	172,600	2,776.67
2020-08-14	8,020	8,020	7,560	7,690	166,400	2,563.33
2020-08-13	8,030	8,250	7,310	7,920	417,300	2,640
2020-08-12	8,770	9,130	7,760	7,880	439,500	2,626.67
2020-08-11	7,660	8,930	7,470	8,920	702,200	2,973.33
2020-08-07	7,270	7,470	7,150	7,430	115,400	2,476.67
2020-08-06	7,620	7,640	7,040	7,080	159,000	2,360
2020-08-05	7,830	7,840	7,520	7,620	101,100	2,540
2020-08-04	7,550	7,840	7,480	7,830	117,300	2,610
2020-08-03	7,550	8,090	7,470	7,550	172,400	2,516.67
2020-07-31	7,900	7,900	7,230	7,400	157,600	2,466.67
2020-07-30	7,010	7,640	6,920	7,510	117,900	2,503.33
2020-07-29	7,200	7,750	6,780	6,910	202,600	2,303.33
2020-07-28	6,900	7,180	6,850	7,160	64,300	2,386.67
2020-07-27	6,600	6,830	6,480	6,750	34,800	2,250
2020-07-22	6,590	6,780	6,510	6,540	31,400	2,180
2020-07-21	6,380	6,680	6,280	6,680	29,500	2,226.67
2020-07-20	6,350	6,360	6,070	6,310	30,800	2,103.33
2020-07-17	6,440	6,550	6,220	6,250	33,700	2,083.33
2020-07-16	6,670	6,830	6,330	6,370	51,000	2,123.33
2020-07-15	6,870	7,020	6,650	6,770	57,400	2,256.67
2020-07-14	7,250	7,790	6,790	6,820	259,600	2,273.33
2020-07-13	6,660	7,050	6,530	7,010	41,600	2,336.67
2020-07-10	6,470	6,690	6,390	6,600	18,700	2,200
2020-07-09	6,480	6,770	6,250	6,470	51,900	2,156.67
2020-07-08	6,850	6,850	6,570	6,580	25,000	2,193.33
2020-07-07	7,090	7,140	6,670	6,880	55,800	2,293.33
2020-07-06	6,690	7,120	6,630	7,040	54,100	2,346.67
2020-07-03	6,530	6,990	6,410	6,670	82,400	2,223.33
2020-07-02	6,040	6,800	5,930	6,690	149,300	2,230
2020-07-01	6,630	6,630	6,130	6,130	50,600	2,043.33
2020-06-30	6,620	6,740	6,050	6,630	136,000	2,210
2020-06-29	6,630	6,690	6,300	6,420	120,200	2,140
2020-06-26	7,500	7,520	6,790	6,820	192,600	2,273.33
2020-06-25	7,190	7,570	7,130	7,540	127,300	2,513.33
2020-06-24	7,110	7,290	7,050	7,190	72,000	2,396.67
2020-06-23	7,290	7,320	6,770	7,100	209,700	2,366.67
2020-06-22	7,680	7,800	7,180	7,350	171,200	2,450
2020-06-19	7,800	7,870	7,610	7,750	94,200	2,583.33
2020-06-18	7,500	7,820	7,360	7,800	110,200	2,600
2020-06-17	7,520	7,770	7,380	7,390	118,000	2,463.33
2020-06-16	7,900	8,090	7,320	7,610	188,000	2,536.67
2020-06-15	8,280	8,480	7,410	7,410	132,400	2,470
2020-06-12	7,820	8,580	7,820	8,250	229,300	2,750
2020-06-11	8,810	9,090	8,200	8,280	364,000	2,760
2020-06-10	8,550	8,820	8,490	8,820	157,400	2,940
2020-06-09	8,140	8,650	8,050	8,610	151,900	2,870
2020-06-08	8,290	8,300	8,060	8,180	75,600	2,726.67
2020-06-05	7,770	8,180	7,620	8,050	117,800	2,683.33
2020-06-04	8,060	8,320	7,720	7,740	157,800	2,580
2020-06-03	8,430	8,450	7,870	8,150	160,100	2,716.67
2020-06-02	8,320	8,480	8,050	8,350	204,400	2,783.33
2020-06-01	7,760	8,500	7,750	8,470	251,600	2,823.33
2020-05-29	7,320	7,800	7,220	7,760	191,700	2,586.67
2020-05-28	7,670	7,710	7,000	7,110	232,800	2,370
2020-05-27	7,800	7,980	7,470	7,670	186,500	2,556.67
2020-05-26	8,160	8,310	7,350	7,630	323,700	2,543.33
2020-05-25	9,120	9,250	8,610	8,610	384,400	2,870
2020-05-22	8,770	9,080	8,410	8,900	557,000	2,966.67
2020-05-21	9,500	9,830	8,540	8,560	1,216,000	2,853.33
2020-05-20	8,050	9,530	7,880	9,390	1,525,500	3,130
2020-05-19	7,680	8,540	7,120	8,030	1,193,100	2,676.67
2020-05-18	6,850	7,450	6,460	7,450	773,200	2,483.33
2020-05-15	6,120	6,460	5,940	6,450	220,200	2,150
2020-05-14	6,200	6,270	5,930	5,950	98,700	1,983.33
2020-05-13	6,090	6,450	6,010	6,300	204,400	2,100
2020-05-12	6,100	6,420	5,770	6,050	248,100	2,016.67
2020-05-11	6,840	6,980	6,030	6,110	240,600	2,036.67
2020-05-08	7,040	7,600	6,420	6,840	758,500	2,280
2020-05-07	6,000	6,770	5,940	6,770	404,100	2,256.67
2020-05-01	6,200	6,480	5,710	5,770	657,200	1,923.33
2020-04-30	5,790	6,180	5,480	6,060	845,500	2,020
2020-04-28	4,880	5,390	4,865	5,390	427,600	1,796.67
2020-04-27	4,645	4,845	4,560	4,690	351,100	1,563.33
2020-04-24	4,880	5,280	4,350	4,435	866,700	1,478.33
2020-04-23	5,470	6,080	4,860	4,940	1,186,600	1,646.67
2020-04-22	4,530	5,370	4,335	5,370	1,529,300	1,790
2020-04-21	5,850	5,910	5,050	5,050	574,500	1,683.33
2020-04-20	6,430	6,990	5,920	6,050	1,693,300	2,016.67
2020-04-17	6,440	7,160	6,400	6,630	1,266,600	2,210
2020-04-16	5,560	6,300	5,420	6,160	796,300	2,053.33
2020-04-15	5,450	6,030	5,370	5,660	873,600	1,886.67
2020-04-14	5,950	5,990	5,000	5,250	1,088,200	1,750
2020-04-13	5,030	5,450	5,000	5,450	267,900	1,816.67
2020-04-10	4,150	4,745	4,060	4,745	626,400	1,581.67
2020-04-09	3,850	4,175	3,745	4,045	393,600	1,348.33
2020-04-08	3,600	3,950	3,535	3,810	424,100	1,270
2020-04-07	3,450	3,920	3,245	3,660	506,200	1,220
2020-04-06	3,525	3,825	3,300	3,395	628,200	1,131.67
2020-04-03	2,770	3,315	2,723	3,315	978,400	1,105
2020-04-02	2,335	2,823	2,240	2,815	660,300	938.33
2020-04-01	2,484	2,667	2,302	2,323	466,900	774.33
2020-03-31	1,960	2,537	1,860	2,534	1,035,600	844.67
2020-03-30	1,660	2,060	1,580	2,060	1,545,000	686.67

分割・併合履歴： [2021-01-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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