4346 (株)NEXYZ.Group の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 208,000 | 210,000 | 208,000 | 209,000 | 518 | 5,225 |
| 2004-12-29 | 205,000 | 213,000 | 204,000 | 211,000 | 3,083 | 5,275 |
| 2004-12-28 | 205,000 | 207,000 | 204,000 | 205,000 | 1,278 | 5,125 |
| 2004-12-27 | 205,000 | 206,000 | 202,000 | 205,000 | 1,564 | 5,125 |
| 2004-12-24 | 204,000 | 204,000 | 201,000 | 201,000 | 710 | 5,025 |
| 2004-12-22 | 204,000 | 207,000 | 201,000 | 203,000 | 1,481 | 5,075 |
| 2004-12-21 | 200,000 | 202,000 | 199,000 | 201,000 | 832 | 5,025 |
| 2004-12-20 | 200,000 | 201,000 | 198,000 | 200,000 | 767 | 5,000 |
| 2004-12-17 | 189,000 | 199,000 | 189,000 | 199,000 | 1,303 | 4,975 |
| 2004-12-16 | 195,000 | 195,000 | 190,000 | 192,000 | 275 | 4,800 |
| 2004-12-15 | 193,000 | 196,000 | 190,000 | 194,000 | 862 | 4,850 |
| 2004-12-14 | 198,000 | 199,000 | 194,000 | 196,000 | 665 | 4,900 |
| 2004-12-13 | 199,000 | 202,000 | 197,000 | 200,000 | 2,543 | 5,000 |
| 2004-12-10 | 194,000 | 204,000 | 192,000 | 198,000 | 1,120 | 4,950 |
| 2004-12-09 | 196,000 | 196,000 | 192,000 | 192,000 | 452 | 4,800 |
| 2004-12-08 | 192,000 | 193,000 | 188,000 | 193,000 | 408 | 4,825 |
| 2004-12-07 | 188,000 | 193,000 | 188,000 | 192,000 | 159 | 4,800 |
| 2004-12-06 | 193,000 | 194,000 | 187,000 | 189,000 | 302 | 4,725 |
| 2004-12-03 | 195,000 | 195,000 | 180,000 | 189,000 | 1,464 | 4,725 |
| 2004-12-02 | 205,000 | 209,000 | 193,000 | 194,000 | 1,030 | 4,850 |
| 2004-12-01 | 213,000 | 216,000 | 204,000 | 204,000 | 504 | 5,100 |
| 2004-11-30 | 207,000 | 217,000 | 203,000 | 217,000 | 222 | 5,425 |
| 2004-11-29 | 206,000 | 210,000 | 200,000 | 204,000 | 164 | 5,100 |
| 2004-11-26 | 208,000 | 216,000 | 203,000 | 210,000 | 183 | 5,250 |
| 2004-11-25 | 213,000 | 213,000 | 208,000 | 208,000 | 145 | 5,200 |
| 2004-11-24 | 215,000 | 216,000 | 212,000 | 214,000 | 168 | 5,350 |
| 2004-11-22 | 218,000 | 218,000 | 215,000 | 217,000 | 179 | 5,425 |
| 2004-11-19 | 218,000 | 220,000 | 216,000 | 218,000 | 123 | 5,450 |
| 2004-11-18 | 218,000 | 220,000 | 218,000 | 218,000 | 163 | 5,450 |
| 2004-11-17 | 219,000 | 222,000 | 217,000 | 218,000 | 214 | 5,450 |
| 2004-11-16 | 222,000 | 223,000 | 215,000 | 221,000 | 388 | 5,525 |
| 2004-11-15 | 223,000 | 223,000 | 218,000 | 220,000 | 177 | 5,500 |
| 2004-11-12 | 220,000 | 222,000 | 212,000 | 221,000 | 384 | 5,525 |
| 2004-11-11 | 228,000 | 229,000 | 219,000 | 220,000 | 515 | 5,500 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2005-03-28]1株→4株 [2004-03-26]1株→2株 [2003-09-25]1株→5株
