4056 ニューラルグループ(株) 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 | 5,900 | 6,220 | 5,770 | 5,900 | 469,400 | 5,900 |
| 2020-12-29 | 5,690 | 5,960 | 5,560 | 5,900 | 465,300 | 5,900 |
| 2020-12-28 | 5,410 | 5,650 | 5,280 | 5,590 | 401,200 | 5,590 |
| 2020-12-25 | 4,970 | 5,400 | 4,930 | 5,330 | 267,600 | 5,330 |
| 2020-12-24 | 5,110 | 5,190 | 4,930 | 5,020 | 187,300 | 5,020 |
| 2020-12-23 | 4,825 | 5,190 | 4,740 | 5,190 | 316,800 | 5,190 |
| 2020-12-22 | 4,770 | 5,190 | 4,540 | 4,615 | 326,900 | 4,615 |
| 2020-12-21 | 5,460 | 5,500 | 4,795 | 4,800 | 472,200 | 4,800 |
| 2020-12-18 | 5,500 | 5,730 | 5,320 | 5,450 | 503,200 | 5,450 |
| 2020-12-17 | 5,200 | 5,470 | 5,080 | 5,400 | 646,600 | 5,400 |
| 2020-12-16 | 4,610 | 5,050 | 4,525 | 4,940 | 610,000 | 4,940 |
| 2020-12-15 | 4,685 | 5,050 | 4,610 | 4,705 | 939,400 | 4,705 |
| 2020-12-14 | 4,240 | 4,595 | 4,175 | 4,350 | 506,600 | 4,350 |
| 2020-12-11 | 4,040 | 4,195 | 3,990 | 4,075 | 232,400 | 4,075 |
| 2020-12-10 | 3,915 | 4,150 | 3,855 | 4,025 | 305,600 | 4,025 |
| 2020-12-09 | 4,140 | 4,230 | 3,920 | 3,950 | 685,300 | 3,950 |
| 2020-12-08 | 4,420 | 4,580 | 4,070 | 4,070 | 657,300 | 4,070 |
| 2020-12-07 | 4,680 | 4,800 | 4,250 | 4,420 | 516,600 | 4,420 |
| 2020-12-04 | 5,480 | 5,480 | 4,715 | 4,880 | 524,300 | 4,880 |
| 2020-12-03 | 5,260 | 5,500 | 5,160 | 5,480 | 420,700 | 5,480 |
| 2020-12-02 | 5,120 | 5,690 | 4,885 | 5,200 | 999,700 | 5,200 |
| 2020-12-01 | 4,585 | 5,220 | 4,265 | 5,220 | 1,322,100 | 5,220 |
| 2020-11-30 | 3,885 | 4,515 | 3,885 | 4,515 | 415,100 | 4,515 |
| 2020-11-27 | 3,705 | 3,855 | 3,695 | 3,815 | 105,000 | 3,815 |
| 2020-11-26 | 3,635 | 3,740 | 3,590 | 3,700 | 59,000 | 3,700 |
| 2020-11-25 | 3,835 | 3,865 | 3,605 | 3,635 | 97,900 | 3,635 |
| 2020-11-24 | 3,720 | 4,030 | 3,720 | 3,775 | 157,200 | 3,775 |
| 2020-11-20 | 3,465 | 3,820 | 3,400 | 3,790 | 190,000 | 3,790 |
| 2020-11-19 | 3,700 | 3,735 | 3,385 | 3,530 | 318,400 | 3,530 |
| 2020-11-18 | 3,790 | 3,930 | 3,660 | 3,670 | 182,000 | 3,670 |
| 2020-11-17 | 4,080 | 4,080 | 3,750 | 3,755 | 244,300 | 3,755 |
| 2020-11-16 | 4,240 | 4,270 | 4,080 | 4,080 | 283,200 | 4,080 |
| 2020-11-13 | 4,325 | 4,590 | 4,250 | 4,580 | 236,200 | 4,580 |
| 2020-11-12 | 4,225 | 4,355 | 4,120 | 4,215 | 110,300 | 4,215 |
| 2020-11-11 | 3,900 | 4,195 | 3,875 | 4,155 | 95,100 | 4,155 |
| 2020-11-10 | 4,335 | 4,335 | 3,970 | 4,015 | 220,500 | 4,015 |
| 2020-11-09 | 4,405 | 4,520 | 4,295 | 4,405 | 208,200 | 4,405 |
| 2020-11-06 | 4,475 | 4,555 | 4,185 | 4,265 | 314,400 | 4,265 |
| 2020-11-05 | 4,175 | 4,685 | 4,075 | 4,440 | 668,400 | 4,440 |
| 2020-11-04 | 4,035 | 4,090 | 3,875 | 4,035 | 203,600 | 4,035 |
| 2020-11-02 | 3,840 | 4,020 | 3,800 | 3,905 | 204,400 | 3,905 |
| 2020-10-30 | 3,745 | 4,150 | 3,660 | 3,720 | 371,100 | 3,720 |
| 2020-10-29 | 3,640 | 3,765 | 3,625 | 3,750 | 177,600 | 3,750 |
| 2020-10-28 | 3,890 | 4,050 | 3,720 | 3,775 | 291,600 | 3,775 |
| 2020-10-27 | 3,850 | 4,025 | 3,730 | 3,960 | 408,400 | 3,960 |
| 2020-10-26 | 4,260 | 4,365 | 3,915 | 3,965 | 353,700 | 3,965 |
| 2020-10-23 | 4,525 | 4,600 | 4,030 | 4,285 | 605,400 | 4,285 |
| 2020-10-22 | 5,050 | 5,080 | 4,470 | 4,525 | 296,500 | 4,525 |
| 2020-10-21 | 5,150 | 5,230 | 5,010 | 5,140 | 127,600 | 5,140 |
| 2020-10-20 | 5,180 | 5,270 | 5,030 | 5,160 | 139,800 | 5,160 |
| 2020-10-19 | 5,410 | 5,450 | 4,950 | 5,280 | 181,800 | 5,280 |
| 2020-10-16 | 5,700 | 5,760 | 5,120 | 5,310 | 262,300 | 5,310 |
| 2020-10-15 | 6,000 | 6,010 | 5,800 | 5,800 | 102,900 | 5,800 |
| 2020-10-14 | 6,070 | 6,170 | 6,030 | 6,040 | 58,000 | 6,040 |
| 2020-10-13 | 6,280 | 6,310 | 6,070 | 6,090 | 122,800 | 6,090 |
| 2020-10-12 | 6,030 | 6,240 | 5,970 | 6,190 | 129,600 | 6,190 |
| 2020-10-09 | 6,180 | 6,190 | 5,950 | 6,000 | 91,900 | 6,000 |
| 2020-10-08 | 6,340 | 6,350 | 6,100 | 6,130 | 119,900 | 6,130 |
| 2020-10-07 | 6,160 | 6,340 | 6,090 | 6,240 | 171,800 | 6,240 |
| 2020-10-06 | 6,000 | 6,200 | 5,760 | 6,200 | 224,300 | 6,200 |
| 2020-10-05 | 5,970 | 6,060 | 5,840 | 5,860 | 110,300 | 5,860 |
| 2020-10-02 | 6,180 | 6,190 | 5,820 | 5,860 | 119,800 | 5,860 |
| 2020-09-30 | 6,100 | 6,280 | 5,920 | 5,980 | 129,000 | 5,980 |
| 2020-09-29 | 5,850 | 6,300 | 5,850 | 6,100 | 234,100 | 6,100 |
| 2020-09-28 | 6,480 | 6,490 | 5,600 | 5,840 | 500,300 | 5,840 |
| 2020-09-25 | 6,900 | 6,960 | 6,520 | 6,600 | 272,700 | 6,600 |
| 2020-09-24 | 6,810 | 7,290 | 6,800 | 6,800 | 574,300 | 6,800 |
| 2020-09-23 | 6,690 | 6,930 | 6,540 | 6,930 | 266,600 | 6,930 |
| 2020-09-18 | 6,800 | 6,990 | 6,620 | 6,690 | 391,800 | 6,690 |
| 2020-09-17 | 7,140 | 7,250 | 7,000 | 7,000 | 296,800 | 7,000 |
| 2020-09-16 | 7,470 | 7,480 | 7,210 | 7,290 | 353,500 | 7,290 |
| 2020-09-15 | 7,650 | 7,790 | 7,440 | 7,520 | 640,800 | 7,520 |
| 2020-09-14 | 7,400 | 7,680 | 7,360 | 7,530 | 627,100 | 7,530 |
| 2020-09-11 | 7,380 | 7,490 | 7,100 | 7,400 | 624,500 | 7,400 |
| 2020-09-10 | 7,490 | 7,850 | 7,150 | 7,300 | 1,700,700 | 7,300 |
| 2020-09-09 | 7,170 | 7,530 | 7,050 | 7,200 | 1,404,700 | 7,200 |
| 2020-09-08 | 7,120 | 7,590 | 7,000 | 7,490 | 1,427,100 | 7,490 |
| 2020-09-07 | 7,800 | 7,950 | 6,980 | 7,050 | 1,313,200 | 7,050 |
| 2020-09-04 | 7,890 | 8,120 | 7,630 | 7,800 | 2,707,900 | 7,800 |
| 2020-09-03 | 7,840 | 8,380 | 7,510 | 8,340 | 5,364,200 | 8,340 |
| 2020-09-02 | 6,790 | 7,510 | 6,520 | 7,390 | 4,322,800 | 7,390 |
| 2020-09-01 | 6,900 | 7,090 | 6,450 | 6,510 | 2,674,500 | 6,510 |
| 2020-08-31 | 6,550 | 6,770 | 6,170 | 6,500 | 2,450,200 | 6,500 |
| 2020-08-28 | 7,660 | 8,020 | 6,150 | 6,390 | 3,146,900 | 6,390 |
| 2020-08-27 | 9,200 | 10,850 | 7,200 | 7,650 | 3,774,900 | 7,650 |
| 2020-08-26 | 8,600 | 8,600 | 8,600 | 8,600 | 76,400 | 8,600 |
| 2020-08-25 | 7,100 | 7,100 | 7,100 | 7,100 | 5,700 | 7,100 |
| 2020-08-24 | 5,100 | 6,100 | 5,100 | 6,100 | 831,100 | 6,100 |
| 2020-08-21 | - | - | - | - | - | - |
| 2020-08-20 | - | - | - | - | - | - |
分割・併合履歴 ： なし
