4346 (株)NEXYZ.Group の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,902	2,930	2,853	2,906	431	290.60
2010-12-29	2,880	2,930	2,844	2,925	1,027	292.50
2010-12-28	2,890	2,890	2,850	2,885	602	288.50
2010-12-27	2,946	2,950	2,864	2,886	3,363	288.60
2010-12-24	2,830	2,830	2,805	2,806	999	280.60
2010-12-22	2,838	2,849	2,830	2,837	757	283.70
2010-12-21	2,830	2,859	2,830	2,853	933	285.30
2010-12-20	2,850	2,864	2,826	2,854	643	285.40
2010-12-17	2,815	2,900	2,815	2,849	781	284.90
2010-12-16	2,765	2,890	2,750	2,864	3,047	286.40
2010-12-15	2,980	2,980	2,866	2,915	1,570	291.50
2010-12-14	2,969	2,979	2,948	2,978	776	297.80
2010-12-13	2,931	2,987	2,931	2,973	357	297.30
2010-12-10	3,000	3,000	2,901	2,930	1,761	293
2010-12-09	2,946	2,960	2,940	2,940	426	294
2010-12-08	2,990	2,998	2,948	2,959	925	295.90
2010-12-07	2,910	2,972	2,870	2,972	1,037	297.20
2010-12-06	2,884	2,940	2,850	2,909	526	290.90
2010-12-03	2,900	2,948	2,891	2,919	438	291.90
2010-12-02	2,931	2,979	2,905	2,905	573	290.50
2010-12-01	2,888	2,930	2,883	2,910	406	291
2010-11-30	2,911	2,985	2,890	2,890	703	289
2010-11-29	2,938	2,995	2,911	2,911	783	291.10
2010-11-26	2,982	2,987	2,900	2,938	2,519	293.80
2010-11-25	2,847	2,899	2,840	2,840	783	284
2010-11-24	2,835	2,899	2,835	2,840	782	284
2010-11-22	2,836	2,866	2,834	2,834	817	283.40
2010-11-19	2,832	2,842	2,828	2,834	678	283.40
2010-11-18	2,800	2,858	2,800	2,832	834	283.20
2010-11-17	2,817	2,858	2,815	2,817	846	281.70
2010-11-16	2,870	2,915	2,806	2,817	1,043	281.70
2010-11-15	2,895	2,895	2,811	2,855	474	285.50
2010-11-12	2,889	2,938	2,808	2,816	620	281.60
2010-11-11	2,850	2,937	2,850	2,920	436	292
2010-11-10	2,869	2,989	2,811	2,884	1,400	288.40
2010-11-09	2,866	2,950	2,862	2,937	656	293.70
2010-11-08	2,850	2,922	2,850	2,916	435	291.60
2010-11-05	2,804	2,915	2,804	2,900	1,388	290
2010-11-04	2,705	2,862	2,705	2,835	697	283.50
2010-11-02	2,872	2,995	2,700	2,705	1,351	270.50
2010-11-01	2,882	2,914	2,850	2,859	1,040	285.90
2010-10-29	2,952	3,010	2,916	2,916	741	291.60
2010-10-28	3,000	3,040	2,953	2,957	986	295.70
2010-10-27	3,080	3,080	2,980	2,980	1,255	298
2010-10-26	3,060	3,095	3,005	3,060	4,350	306
2010-10-25	2,718	2,990	2,717	2,915	2,640	291.50
2010-10-22	2,658	2,727	2,658	2,717	645	271.70
2010-10-21	2,643	2,700	2,643	2,656	1,032	265.60
2010-10-20	2,761	2,762	2,680	2,693	767	269.30
2010-10-19	2,770	2,816	2,750	2,761	1,092	276.10
2010-10-18	2,780	2,840	2,761	2,816	746	281.60
2010-10-15	2,900	2,998	2,801	2,809	1,132	280.90
2010-10-14	2,847	2,888	2,840	2,880	894	288
2010-10-13	2,841	2,900	2,834	2,847	659	284.70
2010-10-12	3,040	3,040	2,803	2,826	1,603	282.60
2010-10-08	3,015	3,055	3,015	3,020	673	302
2010-10-07	3,050	3,095	2,981	3,075	738	307.50
2010-10-06	3,045	3,100	2,994	3,020	415	302
2010-10-05	2,980	3,085	2,980	3,055	1,665	305.50
2010-10-04	3,075	3,080	3,010	3,035	1,197	303.50
2010-10-01	3,105	3,145	3,070	3,075	768	307.50
2010-09-30	3,165	3,220	3,115	3,115	1,047	311.50
2010-09-29	3,190	3,215	3,100	3,215	1,030	321.50
2010-09-28	3,270	3,290	3,100	3,180	3,691	318
2010-09-27	3,385	3,420	3,270	3,395	7,029	339.50
2010-09-24	3,230	3,265	3,210	3,225	1,660	322.50
2010-09-22	3,185	3,240	3,185	3,210	984	321
2010-09-21	3,170	3,220	3,170	3,185	1,809	318.50
2010-09-17	3,165	3,195	3,155	3,170	630	317
2010-09-16	3,155	3,195	3,130	3,170	380	317
2010-09-15	3,150	3,220	3,100	3,155	1,021	315.50
2010-09-14	3,130	3,225	3,130	3,190	500	319
2010-09-13	3,230	3,245	3,105	3,200	727	320
2010-09-10	3,225	3,230	3,180	3,210	1,385	321
2010-09-09	3,195	3,195	3,105	3,155	329	315.50
2010-09-08	3,100	3,220	3,100	3,185	1,078	318.50
2010-09-07	3,185	3,220	3,160	3,215	1,030	321.50
2010-09-06	3,190	3,195	3,135	3,185	954	318.50
2010-09-03	3,090	3,140	3,065	3,110	679	311
2010-09-02	3,110	3,120	3,060	3,095	744	309.50
2010-09-01	3,040	3,090	3,040	3,075	614	307.50
2010-08-31	3,105	3,155	3,055	3,055	1,267	305.50
2010-08-30	3,095	3,170	3,095	3,155	1,121	315.50
2010-08-27	3,000	3,095	3,000	3,095	1,349	309.50
2010-08-26	3,080	3,090	2,980	3,000	3,723	300
2010-08-25	2,850	2,977	2,840	2,937	846	293.70
2010-08-24	2,930	3,000	2,868	2,988	1,213	298.80
2010-08-23	2,981	3,000	2,957	2,957	243	295.70
2010-08-20	3,000	3,000	2,955	2,962	399	296.20
2010-08-19	2,956	3,050	2,956	3,025	538	302.50
2010-08-18	2,950	3,060	2,950	3,010	829	301
2010-08-17	2,908	2,990	2,907	2,990	564	299
2010-08-16	2,916	2,989	2,915	2,944	354	294.40
2010-08-13	2,911	2,945	2,908	2,921	310	292.10
2010-08-12	2,910	2,920	2,901	2,920	328	292
2010-08-11	2,945	2,970	2,905	2,920	849	292
2010-08-10	2,972	3,000	2,945	2,945	577	294.50
2010-08-09	2,966	2,998	2,962	2,974	251	297.40
2010-08-06	2,951	2,994	2,941	2,993	476	299.30
2010-08-05	2,937	2,990	2,901	2,970	597	297
2010-08-04	2,921	2,972	2,900	2,934	946	293.40
2010-08-03	3,005	3,020	2,955	2,971	466	297.10
2010-08-02	3,060	3,060	2,965	3,005	516	300.50
2010-07-30	3,025	3,080	3,005	3,025	687	302.50
2010-07-29	3,060	3,135	3,030	3,090	1,016	309
2010-07-28	3,020	3,300	3,020	3,100	1,637	310
2010-07-27	3,220	3,220	3,050	3,060	1,673	306
2010-07-26	3,070	3,110	3,070	3,070	3,893	307
2010-07-23	2,910	2,961	2,900	2,925	517	292.50
2010-07-22	2,902	2,970	2,902	2,911	309	291.10
2010-07-21	2,955	2,976	2,912	2,961	266	296.10
2010-07-20	2,943	2,975	2,927	2,971	450	297.10
2010-07-16	2,933	2,945	2,921	2,940	456	294
2010-07-15	2,985	2,988	2,941	2,941	752	294.10
2010-07-14	3,000	3,010	2,950	2,984	570	298.40
2010-07-13	2,980	3,000	2,943	2,950	803	295
2010-07-12	3,005	3,025	2,983	2,984	642	298.40
2010-07-09	2,999	2,999	2,942	2,981	570	298.10
2010-07-08	2,929	3,000	2,890	2,999	858	299.90
2010-07-07	2,890	2,890	2,879	2,889	528	288.90
2010-07-06	2,873	2,929	2,872	2,903	412	290.30
2010-07-05	2,936	3,000	2,842	2,872	459	287.20
2010-07-02	2,880	2,880	2,830	2,836	463	283.60
2010-07-01	2,860	2,860	2,810	2,830	457	283
2010-06-30	2,897	2,920	2,800	2,869	992	286.90
2010-06-29	3,000	3,025	2,900	2,928	534	292.80
2010-06-28	3,145	3,190	2,997	3,015	2,860	301.50
2010-06-25	2,984	3,020	2,976	2,996	403	299.60
2010-06-24	2,980	3,010	2,980	2,993	444	299.30
2010-06-23	3,005	3,020	2,952	2,964	593	296.40
2010-06-22	3,010	3,025	3,000	3,020	284	302
2010-06-21	2,986	3,025	2,980	3,010	783	301
2010-06-18	2,950	2,989	2,920	2,986	396	298.60
2010-06-17	3,005	3,050	3,000	3,010	523	301
2010-06-16	3,030	3,030	2,990	3,020	1,070	302
2010-06-15	2,840	2,960	2,810	2,940	792	294
2010-06-14	2,800	2,840	2,780	2,810	878	281
2010-06-11	2,784	2,928	2,760	2,776	1,760	277.60
2010-06-10	2,790	2,810	2,767	2,783	782	278.30
2010-06-09	2,805	2,828	2,791	2,809	1,138	280.90
2010-06-08	2,850	2,850	2,801	2,826	834	282.60
2010-06-07	2,890	2,928	2,876	2,880	962	288
2010-06-04	2,930	2,982	2,929	2,952	601	295.20
2010-06-03	2,960	2,993	2,930	2,931	664	293.10
2010-06-02	2,900	3,100	2,900	2,950	1,407	295
2010-06-01	2,940	2,978	2,939	2,977	334	297.70
2010-05-31	2,939	2,973	2,920	2,940	458	294
2010-05-28	2,999	2,999	2,907	2,939	1,459	293.90
2010-05-27	2,960	2,960	2,902	2,956	990	295.60
2010-05-26	2,943	2,951	2,943	2,943	2,270	294.30
2010-05-25	2,800	2,819	2,780	2,803	954	280.30
2010-05-24	2,860	2,860	2,800	2,823	1,331	282.30
2010-05-21	2,863	2,886	2,800	2,872	1,177	287.20
2010-05-20	3,000	3,000	2,850	2,913	895	291.30
2010-05-19	2,883	3,000	2,831	3,000	633	300
2010-05-18	3,010	3,050	2,875	2,933	1,620	293.30
2010-05-17	3,050	3,085	3,020	3,020	1,138	302
2010-05-14	3,195	3,230	3,150	3,185	468	318.50
2010-05-13	3,140	3,300	3,140	3,225	1,047	322.50
2010-05-12	3,275	3,295	3,150	3,210	655	321
2010-05-11	3,420	3,420	3,150	3,230	1,295	323
2010-05-10	3,260	3,300	3,160	3,290	1,276	329
2010-05-07	3,100	3,135	2,951	3,050	3,373	305
2010-05-06	3,400	3,450	3,295	3,295	2,426	329.50
2010-04-30	3,470	3,530	3,470	3,530	1,477	353
2010-04-28	3,500	3,505	3,400	3,400	2,804	340
2010-04-27	3,690	3,690	3,540	3,555	1,419	355.50
2010-04-26	3,525	3,750	3,450	3,750	6,820	375
2010-04-23	3,395	3,395	3,360	3,360	638	336
2010-04-22	3,415	3,420	3,350	3,380	1,813	338
2010-04-21	3,385	3,450	3,385	3,440	1,897	344
2010-04-20	3,395	3,410	3,375	3,375	990	337.50
2010-04-19	3,385	3,450	3,370	3,385	2,003	338.50
2010-04-16	3,440	3,465	3,400	3,400	2,342	340
2010-04-15	3,315	3,340	3,315	3,330	1,031	333
2010-04-14	3,270	3,290	3,260	3,270	793	327
2010-04-13	3,325	3,325	3,205	3,245	1,445	324.50
2010-04-12	3,265	3,300	3,235	3,255	1,471	325.50
2010-04-09	3,230	3,295	3,230	3,265	979	326.50
2010-04-08	3,330	3,330	3,210	3,225	1,981	322.50
2010-04-07	3,390	3,390	3,225	3,320	1,234	332
2010-04-06	3,415	3,435	3,315	3,320	1,098	332
2010-04-05	3,340	3,475	3,335	3,420	3,057	342
2010-04-02	3,350	3,360	3,280	3,335	2,182	333.50
2010-04-01	3,480	3,480	3,165	3,350	3,116	335
2010-03-31	3,565	3,565	3,355	3,490	5,457	349
2010-03-30	3,685	3,700	3,400	3,595	9,887	359.50
2010-03-29	3,320	3,800	3,320	3,510	17,540	351
2010-03-26	3,100	3,180	3,025	3,165	4,973	316.50
2010-03-25	2,880	2,920	2,853	2,862	554	286.20
2010-03-24	2,850	2,880	2,835	2,880	481	288
2010-03-23	2,889	2,890	2,875	2,876	923	287.60
2010-03-19	2,880	2,890	2,851	2,880	464	288
2010-03-18	2,852	2,890	2,850	2,852	150	285.20
2010-03-17	2,893	2,893	2,840	2,890	553	289
2010-03-16	2,835	2,888	2,803	2,843	745	284.30
2010-03-15	2,812	2,930	2,812	2,833	504	283.30
2010-03-12	2,840	2,863	2,801	2,853	1,641	285.30
2010-03-11	2,801	2,830	2,799	2,825	302	282.50
2010-03-10	2,845	2,845	2,801	2,801	393	280.10
2010-03-09	2,887	2,887	2,801	2,801	418	280.10
2010-03-08	2,893	2,899	2,847	2,847	929	284.70
2010-03-05	2,860	2,868	2,762	2,800	1,026	280
2010-03-04	2,728	2,826	2,727	2,732	650	273.20
2010-03-03	2,830	2,870	2,750	2,828	628	282.80
2010-03-02	2,798	2,870	2,798	2,870	955	287
2010-03-01	2,780	2,840	2,777	2,798	761	279.80
2010-02-26	2,729	2,792	2,728	2,777	1,361	277.70
2010-02-25	2,653	2,730	2,651	2,728	481	272.80
2010-02-24	2,715	2,724	2,605	2,680	886	268
2010-02-23	2,703	2,738	2,700	2,715	1,102	271.50
2010-02-22	2,641	2,747	2,618	2,703	694	270.30
2010-02-19	2,695	2,708	2,615	2,615	670	261.50
2010-02-18	2,685	2,700	2,640	2,645	387	264.50
2010-02-17	2,630	2,650	2,590	2,635	669	263.50
2010-02-16	2,590	2,644	2,585	2,585	389	258.50
2010-02-15	2,591	2,620	2,501	2,620	561	262
2010-02-12	2,566	2,605	2,524	2,590	951	259
2010-02-10	2,563	2,598	2,563	2,566	497	256.60
2010-02-09	2,525	2,650	2,523	2,573	684	257.30
2010-02-08	2,600	2,649	2,570	2,571	584	257.10
2010-02-05	2,570	2,720	2,530	2,652	1,006	265.20
2010-02-04	2,600	2,610	2,576	2,586	451	258.60
2010-02-03	2,631	2,674	2,595	2,596	1,823	259.60
2010-02-02	2,650	2,677	2,590	2,675	421	267.50
2010-02-01	2,600	2,689	2,540	2,689	1,012	268.90
2010-01-29	2,755	2,760	2,661	2,715	2,000	271.50
2010-01-28	2,676	2,745	2,670	2,728	1,872	272.80
2010-01-27	2,670	2,697	2,670	2,670	1,298	267
2010-01-26	2,680	2,705	2,664	2,667	1,860	266.70
2010-01-25	2,697	2,697	2,655	2,664	955	266.40
2010-01-22	2,705	2,705	2,650	2,698	707	269.80
2010-01-21	2,715	2,759	2,702	2,705	814	270.50
2010-01-20	2,719	2,769	2,710	2,716	1,098	271.60
2010-01-19	2,731	2,815	2,680	2,769	1,132	276.90
2010-01-18	2,770	2,885	2,752	2,781	1,793	278.10
2010-01-15	2,778	2,790	2,665	2,752	2,163	275.20
2010-01-14	2,780	2,851	2,751	2,828	3,003	282.80
2010-01-13	3,140	3,240	2,850	2,898	15,612	289.80
2010-01-12	2,550	2,950	2,544	2,950	4,541	295
2010-01-08	2,340	2,450	2,340	2,450	1,074	245
2010-01-07	2,318	2,346	2,300	2,340	777	234
2010-01-06	2,348	2,348	2,282	2,320	787	232
2010-01-05	2,284	2,286	2,275	2,276	959	227.60
2010-01-04	2,269	2,284	2,225	2,269	674	226.90

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