4346 (株)NEXYZ.Group の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	15,880	15,890	15,210	15,260	15,656	1,526
2005-12-29	15,540	16,590	15,300	15,680	72,332	1,568
2005-12-28	13,690	15,480	13,690	15,230	86,138	1,523
2005-12-27	13,640	13,900	13,500	13,790	28,392	1,379
2005-12-26	13,800	14,000	13,700	13,730	38,798	1,373
2005-12-22	14,490	14,600	14,040	14,080	27,774	1,408
2005-12-21	14,480	15,000	14,320	14,670	39,598	1,467
2005-12-20	14,110	14,460	13,510	14,310	49,913	1,431
2005-12-19	14,550	14,700	14,060	14,150	43,785	1,415
2005-12-16	15,490	15,500	14,900	14,950	36,215	1,495
2005-12-15	15,560	15,750	15,500	15,520	31,159	1,552
2005-12-14	15,400	15,700	15,230	15,490	29,482	1,549
2005-12-13	15,610	15,690	15,200	15,320	31,114	1,532
2005-12-12	16,030	16,200	15,510	15,610	38,737	1,561
2005-12-09	16,230	16,530	15,860	16,030	44,656	1,603
2005-12-08	14,850	17,250	14,350	16,280	273,646	1,628
2005-12-07	15,250	15,250	15,250	15,250	8,785	1,525
2005-12-06	17,450	17,450	17,250	17,250	35,389	1,725
2005-12-05	19,350	19,390	19,100	19,250	14,271	1,925
2005-12-02	19,380	19,390	19,180	19,240	12,279	1,924
2005-12-01	19,400	19,740	19,110	19,210	20,847	1,921
2005-11-30	19,010	19,450	19,010	19,400	22,349	1,940
2005-11-29	19,510	19,640	18,880	18,940	47,544	1,894
2005-11-28	20,310	20,400	19,820	19,870	28,046	1,987
2005-11-25	20,700	20,720	20,400	20,460	14,367	2,046
2005-11-24	21,000	21,050	20,700	20,720	12,206	2,072
2005-11-22	20,710	21,200	20,710	20,880	11,835	2,088
2005-11-21	20,850	20,930	20,640	20,700	20,609	2,070
2005-11-18	21,070	21,150	20,790	20,850	22,003	2,085
2005-11-17	21,330	21,480	21,010	21,070	22,694	2,107
2005-11-16	21,310	21,760	20,710	21,330	39,711	2,133
2005-11-15	22,810	23,100	22,550	22,810	27,859	2,281
2005-11-14	22,100	22,510	21,880	22,510	24,643	2,251
2005-11-11	21,600	21,690	21,350	21,560	6,313	2,156
2005-11-10	21,950	21,990	21,310	21,540	12,074	2,154
2005-11-09	21,500	22,000	21,490	21,870	14,622	2,187
2005-11-08	20,720	21,280	20,720	21,220	12,655	2,122
2005-11-07	21,000	21,040	20,610	20,640	14,732	2,064
2005-11-04	21,440	21,440	20,990	21,130	13,553	2,113
2005-11-02	21,670	21,670	21,320	21,470	9,607	2,147
2005-11-01	21,810	21,860	21,700	21,700	3,860	2,170
2005-10-31	21,800	22,100	21,750	21,860	7,780	2,186
2005-10-28	21,750	22,000	21,410	21,800	9,413	2,180
2005-10-27	22,550	22,550	21,750	21,830	14,679	2,183
2005-10-26	21,990	22,590	21,900	22,560	11,496	2,256
2005-10-25	21,890	21,990	21,780	21,910	7,115	2,191
2005-10-24	21,900	21,950	21,690	21,700	10,180	2,170
2005-10-21	21,390	21,700	21,060	21,650	7,282	2,165
2005-10-20	21,250	21,900	21,130	21,270	9,091	2,127
2005-10-19	21,650	21,650	21,020	21,100	10,570	2,110
2005-10-18	20,720	22,020	20,720	21,740	23,389	2,174
2005-10-17	21,700	21,710	20,720	21,030	25,186	2,103
2005-10-14	22,000	22,170	21,700	21,800	15,464	2,180
2005-10-13	22,480	22,480	22,000	22,190	17,708	2,219
2005-10-12	22,540	22,540	22,420	22,500	12,268	2,250
2005-10-11	22,800	22,800	22,420	22,550	14,451	2,255
2005-10-07	23,000	23,010	22,830	22,890	7,325	2,289
2005-10-06	23,460	23,490	22,900	23,010	9,002	2,301
2005-10-05	23,720	23,730	23,410	23,570	6,919	2,357
2005-10-04	24,100	24,260	23,390	23,740	9,290	2,374
2005-10-03	24,500	24,500	23,910	24,080	16,528	2,408
2005-09-30	22,700	24,270	22,310	24,090	23,561	2,409
2005-09-29	23,500	23,520	22,310	22,800	28,855	2,280
2005-09-28	25,100	25,290	23,500	23,830	40,972	2,383
2005-09-27	25,880	26,300	25,400	25,530	16,146	2,553
2005-09-26	27,220	27,320	26,830	26,900	14,820	2,690
2005-09-22	27,210	27,470	27,150	27,190	9,572	2,719
2005-09-21	28,150	28,150	27,000	27,210	16,116	2,721
2005-09-20	27,690	28,050	27,530	27,800	22,357	2,780
2005-09-16	27,000	27,050	26,800	26,990	10,536	2,699
2005-09-15	26,550	26,900	26,530	26,730	12,213	2,673
2005-09-14	26,720	26,760	26,430	26,480	11,387	2,648
2005-09-13	26,790	26,960	26,590	26,680	10,240	2,668
2005-09-12	26,980	27,000	26,650	26,780	7,705	2,678
2005-09-09	26,550	26,990	26,500	26,670	9,636	2,667
2005-09-08	26,650	26,820	26,500	26,580	7,222	2,658
2005-09-07	27,100	27,160	26,480	26,670	14,291	2,667
2005-09-06	27,220	27,400	27,020	27,080	6,887	2,708
2005-09-05	27,450	27,600	27,100	27,220	7,966	2,722
2005-09-02	27,900	28,000	27,330	27,440	9,780	2,744
2005-09-01	28,430	28,550	27,800	27,880	10,965	2,788
2005-08-31	27,880	28,650	27,710	28,130	7,738	2,813
2005-08-30	27,520	27,980	27,520	27,650	5,777	2,765
2005-08-29	27,750	27,790	27,450	27,500	10,334	2,750
2005-08-26	27,600	27,740	27,260	27,630	11,662	2,763
2005-08-25	28,180	28,210	27,800	27,890	13,022	2,789
2005-08-24	28,630	28,800	28,150	28,280	10,922	2,828
2005-08-23	29,250	29,400	28,620	28,800	11,054	2,880
2005-08-22	29,200	29,440	29,140	29,250	8,153	2,925
2005-08-19	29,700	29,790	29,010	29,140	13,824	2,914
2005-08-18	30,550	30,550	29,500	29,690	27,952	2,969
2005-08-17	30,700	30,950	30,200	30,450	71,354	3,045
2005-08-16	27,820	29,480	27,730	29,360	45,410	2,936
2005-08-15	27,000	27,120	26,800	27,110	12,805	2,711
2005-08-12	26,410	26,550	26,010	26,140	6,930	2,614
2005-08-11	26,750	27,000	26,210	26,410	12,189	2,641
2005-08-10	26,710	26,890	26,320	26,580	5,950	2,658
2005-08-09	26,100	26,370	26,010	26,230	7,810	2,623
2005-08-08	25,050	25,870	24,640	25,670	13,939	2,567
2005-08-05	27,000	27,380	26,100	26,180	15,525	2,618
2005-08-04	26,580	27,430	25,510	27,430	17,205	2,743
2005-08-03	26,900	27,000	26,510	26,900	13,391	2,690
2005-08-02	28,200	28,470	27,130	27,160	14,160	2,716
2005-08-01	28,990	29,000	28,120	28,130	19,127	2,813
2005-07-29	29,500	29,570	28,880	28,880	14,332	2,888
2005-07-28	29,510	29,760	29,390	29,490	9,228	2,949
2005-07-27	29,450	29,600	29,220	29,400	6,634	2,940
2005-07-26	28,890	29,380	28,780	29,150	6,295	2,915
2005-07-25	28,800	29,800	28,650	28,700	11,325	2,870
2005-07-22	29,110	29,320	28,650	28,850	18,597	2,885
2005-07-21	29,980	29,990	29,270	29,400	11,543	2,940
2005-07-20	30,200	30,250	29,970	29,970	9,806	2,997
2005-07-19	30,250	30,250	30,050	30,150	5,091	3,015
2005-07-15	30,000	30,200	29,990	30,050	5,233	3,005
2005-07-14	30,150	30,250	29,970	30,000	12,310	3,000
2005-07-13	30,350	30,400	30,100	30,150	7,498	3,015
2005-07-12	30,000	30,650	29,930	30,250	15,108	3,025
2005-07-11	30,100	30,200	29,900	30,000	6,674	3,000
2005-07-08	29,800	30,400	29,800	29,970	9,111	2,997
2005-07-07	30,450	30,500	29,970	29,970	6,994	2,997
2005-07-06	30,700	30,850	30,350	30,500	6,504	3,050
2005-07-05	30,900	30,950	30,400	30,500	9,438	3,050
2005-07-04	30,650	31,350	30,550	30,700	13,305	3,070
2005-07-01	30,850	30,900	30,250	30,400	13,164	3,040
2005-06-30	31,200	31,250	30,500	30,850	14,012	3,085
2005-06-29	32,050	32,300	31,050	31,200	29,779	3,120
2005-06-28	30,000	32,250	29,980	31,900	51,380	3,190
2005-06-27	29,890	29,890	29,700	29,890	12,720	2,989
2005-06-24	29,510	29,890	29,510	29,870	31,879	2,987
2005-06-23	29,900	29,900	29,530	29,660	11,982	2,966
2005-06-22	29,530	29,790	29,430	29,710	18,311	2,971
2005-06-21	29,300	29,580	29,210	29,480	16,179	2,948
2005-06-20	29,730	29,800	29,310	29,310	15,464	2,931
2005-06-17	29,760	30,050	29,500	29,500	33,473	2,950
2005-06-16	29,700	30,250	29,550	29,750	41,941	2,975
2005-06-15	29,050	30,750	28,650	30,200	27,039	3,020
2005-06-14	29,880	29,970	29,000	29,050	13,249	2,905
2005-06-13	30,550	30,600	29,850	29,980	16,170	2,998
2005-06-10	30,550	30,850	30,500	30,750	6,948	3,075
2005-06-09	31,500	31,550	30,500	30,950	11,767	3,095
2005-06-08	31,350	32,250	31,250	31,550	25,010	3,155
2005-06-07	33,100	33,700	32,850	33,350	10,137	3,335
2005-06-06	33,500	33,550	32,250	32,800	15,008	3,280
2005-06-03	35,350	35,450	33,200	33,450	21,748	3,345
2005-06-02	35,750	36,800	34,550	34,650	31,925	3,465
2005-06-01	32,000	35,400	31,800	35,000	37,240	3,500
2005-05-31	31,800	31,850	30,500	31,600	15,504	3,160
2005-05-30	32,950	33,500	31,850	31,850	24,875	3,185
2005-05-27	31,950	33,000	31,900	32,550	29,607	3,255
2005-05-26	31,300	32,400	30,100	31,050	26,098	3,105
2005-05-25	35,600	35,650	31,700	32,500	29,882	3,250
2005-05-24	38,000	38,200	35,400	35,700	7,359	3,570
2005-05-23	39,200	39,700	38,200	39,100	2,154	3,910
2005-05-20	40,000	40,500	38,800	39,200	3,888	3,920
2005-05-19	39,950	40,400	39,400	39,950	2,905	3,995
2005-05-18	40,800	41,050	39,950	40,150	1,959	4,015
2005-05-17	43,450	43,500	40,650	41,600	2,670	4,160
2005-05-16	43,000	43,400	42,950	43,050	1,149	4,305
2005-05-13	43,050	43,300	42,950	43,000	959	4,300
2005-05-12	43,800	43,800	43,200	43,250	843	4,325
2005-05-11	44,200	44,300	43,200	43,900	1,349	4,390
2005-05-10	44,400	44,400	44,050	44,100	1,105	4,410
2005-05-09	44,150	44,200	43,850	44,000	699	4,400
2005-05-06	43,300	43,750	43,100	43,750	752	4,375
2005-05-02	44,350	44,350	42,800	42,900	1,844	4,290
2005-04-28	44,000	44,350	43,800	43,950	428	4,395
2005-04-27	44,000	44,100	43,500	43,850	342	4,385
2005-04-26	44,000	44,500	44,000	44,150	437	4,415
2005-04-25	45,150	45,450	43,650	43,700	1,457	4,370
2005-04-22	45,550	45,700	45,000	45,200	417	4,520
2005-04-21	45,950	45,950	44,050	44,350	1,056	4,435
2005-04-20	46,000	46,100	45,700	45,950	913	4,595
2005-04-19	44,000	46,100	44,000	45,700	851	4,570
2005-04-18	45,500	45,500	43,900	44,000	1,427	4,400
2005-04-15	46,000	46,250	45,550	45,750	815	4,575
2005-04-14	46,000	46,050	45,500	46,050	668	4,605
2005-04-13	46,150	46,700	45,950	46,300	999	4,630
2005-04-12	47,350	47,350	46,000	46,150	1,391	4,615
2005-04-11	47,500	47,500	46,400	47,300	1,835	4,730
2005-04-08	48,300	48,400	47,250	47,500	4,155	4,750
2005-04-07	45,900	48,500	45,000	48,300	5,481	4,830
2005-04-06	44,000	44,800	43,950	44,800	2,421	4,480
2005-04-05	43,200	43,950	42,900	43,350	1,071	4,335
2005-04-04	43,000	43,300	42,850	43,000	1,378	4,300
2005-04-01	44,000	44,000	43,250	43,350	1,202	4,335
2005-03-31	43,200	44,050	43,200	43,900	1,710	4,390
2005-03-30	43,600	44,150	43,200	43,450	2,323	4,345
2005-03-29	44,500	44,850	43,650	43,700	2,070	4,370
2005-03-28	46,350	46,850	43,850	44,100	4,803	4,410
2005-03-25	183,000	184,000	181,000	181,000	2,683	4,525
2005-03-24	181,000	183,000	181,000	181,000	1,536	4,525
2005-03-23	182,000	183,000	180,000	181,000	1,891	4,525
2005-03-22	187,000	187,000	183,000	183,000	2,430	4,575
2005-03-18	188,000	188,000	185,000	186,000	1,688	4,650
2005-03-17	190,000	190,000	187,000	189,000	808	4,725
2005-03-16	189,000	192,000	185,000	191,000	2,907	4,775
2005-03-15	191,000	193,000	187,000	189,000	5,333	4,725
2005-03-14	198,000	200,000	187,000	193,000	15,034	4,825
2005-03-11	172,000	173,000	171,000	171,000	789	4,275
2005-03-10	174,000	175,000	172,000	172,000	718	4,300
2005-03-09	173,000	175,000	172,000	175,000	748	4,375
2005-03-08	176,000	176,000	173,000	174,000	545	4,350
2005-03-07	176,000	177,000	175,000	176,000	797	4,400
2005-03-04	176,000	177,000	174,000	176,000	1,229	4,400
2005-03-03	177,000	177,000	175,000	175,000	767	4,375
2005-03-02	180,000	180,000	176,000	178,000	1,954	4,450
2005-03-01	181,000	183,000	180,000	180,000	2,103	4,500
2005-02-28	179,000	180,000	177,000	180,000	1,391	4,500
2005-02-25	175,000	176,000	174,000	176,000	823	4,400
2005-02-24	176,000	176,000	173,000	175,000	805	4,375
2005-02-23	176,000	177,000	173,000	176,000	1,812	4,400
2005-02-22	175,000	180,000	173,000	179,000	2,469	4,475
2005-02-21	179,000	180,000	168,000	173,000	2,314	4,325
2005-02-18	182,000	183,000	177,000	178,000	1,729	4,450
2005-02-17	184,000	186,000	179,000	181,000	2,132	4,525
2005-02-16	197,000	199,000	177,000	181,000	3,350	4,525
2005-02-15	195,000	196,000	194,000	195,000	799	4,875
2005-02-14	195,000	196,000	193,000	194,000	775	4,850
2005-02-10	200,000	200,000	194,000	194,000	1,391	4,850
2005-02-09	204,000	204,000	199,000	201,000	447	5,025
2005-02-08	207,000	207,000	204,000	204,000	369	5,100
2005-02-07	208,000	209,000	205,000	207,000	272	5,175
2005-02-04	208,000	210,000	207,000	207,000	215	5,175
2005-02-03	209,000	211,000	208,000	210,000	464	5,250
2005-02-02	208,000	210,000	208,000	209,000	302	5,225
2005-02-01	209,000	210,000	207,000	208,000	429	5,200
2005-01-31	207,000	208,000	204,000	208,000	567	5,200
2005-01-28	204,000	207,000	202,000	207,000	494	5,175
2005-01-27	205,000	207,000	204,000	205,000	342	5,125
2005-01-26	207,000	209,000	205,000	206,000	462	5,150
2005-01-25	208,000	208,000	205,000	207,000	517	5,175
2005-01-24	210,000	210,000	207,000	208,000	484	5,200
2005-01-21	207,000	210,000	207,000	210,000	329	5,250
2005-01-20	210,000	211,000	205,000	210,000	858	5,250
2005-01-19	214,000	216,000	209,000	210,000	2,276	5,250
2005-01-18	213,000	214,000	211,000	212,000	1,207	5,300
2005-01-17	213,000	214,000	210,000	213,000	1,227	5,325
2005-01-14	210,000	216,000	209,000	213,000	2,505	5,325
2005-01-13	209,000	211,000	208,000	209,000	637	5,225
2005-01-12	207,000	210,000	207,000	208,000	511	5,200
2005-01-11	207,000	209,000	205,000	208,000	797	5,200
2005-01-07	209,000	209,000	203,000	205,000	864	5,125
2005-01-06	213,000	213,000	208,000	208,000	516	5,200
2005-01-05	211,000	213,000	210,000	210,000	1,982	5,250
2005-01-04	209,000	211,000	209,000	210,000	775	5,250

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

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