1. HOME >
  2. 株価時系列 >
  3. 4346 >
  4. 2011年

4346 (株)NEXYZ.Group の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8311,8701,8301,865337186.50
2011-12-291,8421,8421,8191,830645183
2011-12-281,8571,8811,8401,841450184.10
2011-12-271,8801,8801,8451,847828184.70
2011-12-261,8691,8701,8391,8403,090184
2011-12-221,8501,8751,8201,8731,301187.30
2011-12-211,8201,8351,8171,829718182.90
2011-12-201,8381,8381,8161,817742181.70
2011-12-191,8501,8501,8101,8161,519181.60
2011-12-161,8701,8781,8511,851886185.10
2011-12-151,8801,8861,8701,870866187
2011-12-141,8941,9001,8901,890763189
2011-12-131,9001,9051,8951,900638190
2011-12-121,9151,9151,8991,9041,245190.40
2011-12-091,9081,9091,8991,9011,508190.10
2011-12-081,9111,9261,9031,908817190.80
2011-12-071,9151,9471,9151,923652192.30
2011-12-061,9341,9411,9231,924701192.40
2011-12-051,9401,9681,9401,946760194.60
2011-12-021,9501,9601,9251,944589194.40
2011-12-011,9561,9701,9311,9401,196194
2011-11-301,9401,9561,9221,954337195.40
2011-11-291,9501,9601,9401,960730196
2011-11-281,9721,9721,9501,9552,087195.50
2011-11-251,9651,9651,9101,940827194
2011-11-241,9551,9551,8751,9421,193194.20
2011-11-221,9691,9691,9401,967833196.70
2011-11-211,9521,9601,9421,956565195.60
2011-11-181,9441,9621,9361,952803195.20
2011-11-171,9501,9761,9391,971685197.10
2011-11-162,1002,1031,9511,9552,280195.50
2011-11-151,9101,9321,9051,924430192.40
2011-11-141,9041,9231,8931,922894192.20
2011-11-111,9251,9401,9031,906626190.60
2011-11-101,9191,9401,9131,940737194
2011-11-091,9251,9491,9201,945593194.50
2011-11-081,9251,9741,9101,911718191.10
2011-11-071,9381,9501,9301,950570195
2011-11-041,9421,9501,9351,941374194.10
2011-11-021,9541,9541,9171,940577194
2011-11-011,9681,9691,9561,965522196.50
2011-10-311,9862,0001,9611,961565196.10
2011-10-281,9792,0351,9772,035949203.50
2011-10-271,9701,9811,9511,974902197.40
2011-10-262,0402,0401,9011,9642,290196.40
2011-10-251,9851,9871,9401,9711,453197.10
2011-10-241,9651,9981,9641,985658198.50
2011-10-211,9311,9581,9311,945346194.50
2011-10-201,9611,9681,9511,961407196.10
2011-10-191,9631,9691,9511,961167196.10
2011-10-181,9571,9751,9541,954368195.40
2011-10-171,9841,9861,9571,968264196.80
2011-10-141,9902,0011,9601,960771196
2011-10-131,9551,9851,9551,960229196
2011-10-121,9902,0001,9651,981374198.10
2011-10-111,9412,0131,9412,0131,275201.30
2011-10-071,9651,9891,9651,981524198.10
2011-10-061,9431,9791,9301,977450197.70
2011-10-051,9621,9631,9211,942710194.20
2011-10-041,9831,9841,9301,9621,186196.20
2011-10-031,9821,9981,9501,983753198.30
2011-09-301,9811,9991,9701,983927198.30
2011-09-291,9661,9951,9501,995948199.50
2011-09-281,8901,9851,8901,9851,346198.50
2011-09-271,9091,9751,8781,9142,070191.40
2011-09-261,9951,9991,9301,9332,880193.30
2011-09-221,9501,9501,8301,9001,803190
2011-09-211,9751,9751,9271,927850192.70
2011-09-201,9801,9801,9001,9571,639195.70
2011-09-161,9721,9881,9721,9801,071198
2011-09-151,9742,0001,9721,983771198.30
2011-09-141,9661,9841,9561,972394197.20
2011-09-131,9551,9801,9281,967934196.70
2011-09-121,9551,9671,9401,963977196.30
2011-09-091,9631,9871,9591,9671,687196.70
2011-09-081,9601,9861,9401,986799198.60
2011-09-071,9871,9871,9601,984503198.40
2011-09-061,9601,9901,9591,987860198.70
2011-09-052,0002,0001,9751,996990199.60
2011-09-021,9452,0201,9421,9951,212199.50
2011-09-012,0012,0111,9872,0031,035200.30
2011-08-312,0082,0152,0002,000826200
2011-08-301,9952,0251,9902,0161,179201.60
2011-08-292,0002,0021,9651,992684199.20
2011-08-262,0802,0801,9501,9553,309195.50
2011-08-252,0182,0341,9901,9901,219199
2011-08-242,0182,0201,9901,9921,623199.20
2011-08-232,0102,0161,9801,9911,162199.10
2011-08-222,0002,0001,9691,9751,036197.50
2011-08-191,9562,0201,9512,0191,868201.90
2011-08-182,0222,0221,9901,996860199.60
2011-08-171,9702,0141,9611,9971,565199.70
2011-08-161,9601,9701,9501,970539197
2011-08-151,9111,9451,9101,945422194.50
2011-08-121,9681,9691,8981,9061,249190.60
2011-08-111,9411,9741,8751,935747193.50
2011-08-101,9902,0001,9431,984632198.40
2011-08-091,9011,9441,8611,9331,175193.30
2011-08-082,0452,0451,9001,9701,397197
2011-08-052,1002,1002,0002,0452,556204.50
2011-08-042,1162,1392,1082,110693211
2011-08-032,1352,1462,1002,116896211.60
2011-08-022,1702,1802,1402,152769215.20
2011-08-012,1452,2002,1452,172767217.20
2011-07-292,1872,2002,1712,173592217.30
2011-07-282,1802,1912,1702,190555219
2011-07-272,1882,1912,1732,1841,037218.40
2011-07-262,2252,2252,1882,2072,265220.70
2011-07-252,2082,2082,1902,194972219.40
2011-07-222,2122,2122,1842,186776218.60
2011-07-212,1892,1972,1762,1791,093217.90
2011-07-202,1212,1972,1212,174876217.40
2011-07-192,2002,2002,1502,1601,116216
2011-07-152,1812,2002,1812,200813220
2011-07-142,1962,2082,1712,189635218.90
2011-07-132,1752,2132,1752,207838220.70
2011-07-122,1832,1962,1712,1911,021219.10
2011-07-112,2062,2122,1902,1981,563219.80
2011-07-082,2162,2992,1982,2033,526220.30
2011-07-072,2022,2262,1972,214941221.40
2011-07-062,1972,2342,1972,234988223.40
2011-07-052,2012,2342,2002,225859222.50
2011-07-042,2012,2492,2002,2221,604222.20
2011-07-012,1902,2372,1902,2261,084222.60
2011-06-302,1702,2402,1702,2401,112224
2011-06-292,2202,2442,0802,2201,639222
2011-06-282,2232,2812,2202,2221,356222.20
2011-06-272,3652,3652,2512,2623,297226.20
2011-06-242,3302,3652,3302,3651,582236.50
2011-06-232,2302,3502,2112,3342,320233.40
2011-06-222,1902,2952,1842,2821,141228.20
2011-06-212,1472,1802,1312,178944217.80
2011-06-202,1512,1902,1422,149747214.90
2011-06-172,2562,2572,1512,1521,706215.20
2011-06-162,3062,3302,2502,2501,676225
2011-06-152,3072,3312,3062,306599230.60
2011-06-142,3062,3392,3002,339690233.90
2011-06-132,3162,3272,3052,310458231
2011-06-102,3472,3802,3132,3172,059231.70
2011-06-092,3392,3582,3002,347591234.70
2011-06-082,3402,3972,3012,3021,281230.20
2011-06-072,3392,3802,3292,336856233.60
2011-06-062,4982,4992,2892,2891,319228.90
2011-06-032,5162,5362,4322,4341,136243.40
2011-06-022,5152,5482,4802,480815248
2011-06-012,5372,5502,5002,550431255
2011-05-312,5302,5582,4502,546723254.60
2011-05-302,5102,5652,5012,529623252.90
2011-05-272,5602,5602,5002,500288250
2011-05-262,6322,6322,4402,5652,471256.50
2011-05-252,5252,5322,4702,532593253.20
2011-05-242,5052,5052,4252,425821242.50
2011-05-232,5302,5302,4842,488413248.80
2011-05-202,5002,5472,5002,500793250
2011-05-192,5602,5602,5122,512358251.20
2011-05-182,5652,5732,5112,546438254.60
2011-05-172,5502,5792,5162,557904255.70
2011-05-162,5062,5302,5022,502512250.20
2011-05-132,5392,5482,5102,5361,107253.60
2011-05-122,5632,5802,5502,550478255
2011-05-112,6042,6192,5612,576479257.60
2011-05-102,6452,6592,5082,599906259.90
2011-05-092,6462,6642,6122,620327262
2011-05-062,6362,6452,6322,645340264.50
2011-05-022,6372,6572,6302,633399263.30
2011-04-282,6192,6512,6122,633492263.30
2011-04-272,6002,6442,6002,638401263.80
2011-04-262,7932,7932,6052,6412,160264.10
2011-04-252,6602,6602,6042,660680266
2011-04-222,6202,6402,5772,5991,115259.90
2011-04-212,6012,6012,5752,579608257.90
2011-04-202,5972,6152,5832,583518258.30
2011-04-192,5752,5952,5602,590394259
2011-04-182,5842,6082,5562,579730257.90
2011-04-152,5972,6232,5842,584428258.40
2011-04-142,6002,6192,5782,597601259.70
2011-04-132,6112,6452,6052,605387260.50
2011-04-122,6082,6602,6032,628427262.80
2011-04-112,6252,6702,6112,655245265.50
2011-04-082,6132,6652,6002,647467264.70
2011-04-072,5392,6312,5392,600448260
2011-04-062,6502,6922,6382,639275263.90
2011-04-052,6802,7302,6502,675419267.50
2011-04-042,7312,7782,6602,730696273
2011-04-012,7862,8102,7522,764437276.40
2011-03-312,7952,8002,7612,800453280
2011-03-302,6992,7982,6412,7901,049279
2011-03-292,6002,6902,5502,6901,765269
2011-03-282,6502,6702,5532,6403,243264
2011-03-252,6002,6002,4812,5461,338254.60
2011-03-242,5702,5702,4812,4951,647249.50
2011-03-232,4602,5402,4002,480826248
2011-03-222,3502,4592,3502,4591,134245.90
2011-03-182,1022,3002,1022,3001,513230
2011-03-172,1492,1722,0102,1101,760211
2011-03-162,0492,2401,9752,0991,606209.90
2011-03-152,3502,3501,8511,9404,403194
2011-03-142,3092,5502,3092,3512,357235.10
2011-03-112,8802,8802,8082,8092,174280.90
2011-03-102,8682,8682,8212,825577282.50
2011-03-092,8682,8892,8682,868430286.80
2011-03-082,8522,8852,8522,868337286.80
2011-03-072,8512,8632,8302,848514284.80
2011-03-042,8602,8972,8502,8521,243285.20
2011-03-032,8502,8612,8502,853563285.30
2011-03-022,8602,8872,8502,850607285
2011-03-012,9212,9212,8502,8831,113288.30
2011-02-282,9702,9702,8502,9212,569292.10
2011-02-252,9492,9502,9012,9311,736293.10
2011-02-242,9302,9302,8622,915857291.50
2011-02-232,9172,9442,8712,871484287.10
2011-02-222,8982,9002,8712,871493287.10
2011-02-212,8952,8982,8802,886463288.60
2011-02-182,9122,9142,8502,880382288
2011-02-172,8542,9042,8442,8971,152289.70
2011-02-162,8402,8832,8392,845757284.50
2011-02-152,9502,9552,7502,8624,047286.20
2011-02-143,0003,0002,9502,954558295.40
2011-02-102,9712,9962,9402,953779295.30
2011-02-093,0003,0002,9712,985415298.50
2011-02-082,9993,0002,9762,976360297.60
2011-02-072,9822,9992,9762,991367299.10
2011-02-042,9753,0152,9732,995506299.50
2011-02-033,0103,0152,9642,970522297
2011-02-023,0053,0152,9652,985691298.50
2011-02-012,9602,9702,9442,956404295.60
2011-01-312,9903,0302,9392,942868294.20
2011-01-283,0703,0803,0103,0101,289301
2011-01-273,1853,1853,0503,0801,660308
2011-01-263,0753,2053,0753,0856,797308.50
2011-01-252,8922,9402,8812,929821292.90
2011-01-242,8502,9302,8302,898676289.80
2011-01-212,9302,9382,8302,8581,637285.80
2011-01-202,9762,9812,9232,951750295.10
2011-01-192,9602,9802,9502,975533297.50
2011-01-182,9562,9982,9502,962567296.20
2011-01-172,9742,9982,9542,996670299.60
2011-01-142,9752,9802,9532,974685297.40
2011-01-132,9532,9802,9252,970767297
2011-01-122,9382,9802,9312,9501,339295
2011-01-112,9122,9362,9102,9361,045293.60
2011-01-072,9002,9202,9002,900411290
2011-01-062,9032,9272,9032,919431291.90
2011-01-052,9152,9292,9032,923425292.30
2011-01-042,9002,9202,8812,915611291.50

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