4346 (株)NEXYZ.Group の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,390	2,424	2,350	2,397	1,781	239.70
2012-12-27	2,300	2,500	2,300	2,400	2,168	240
2012-12-26	2,315	2,424	2,250	2,360	4,836	236
2012-12-25	2,185	2,241	2,178	2,241	1,974	224.10
2012-12-21	2,190	2,193	2,172	2,185	872	218.50
2012-12-20	2,167	2,205	2,155	2,174	1,021	217.40
2012-12-19	2,182	2,224	2,110	2,170	3,560	217
2012-12-18	2,182	2,235	2,162	2,175	2,837	217.50
2012-12-17	2,140	2,182	2,132	2,162	1,266	216.20
2012-12-14	2,159	2,159	2,120	2,151	2,911	215.10
2012-12-13	2,122	2,122	2,108	2,109	493	210.90
2012-12-12	2,107	2,124	2,107	2,107	662	210.70
2012-12-11	2,130	2,130	2,116	2,120	1,101	212
2012-12-10	2,105	2,125	2,099	2,121	2,016	212.10
2012-12-07	2,100	2,110	2,091	2,094	1,303	209.40
2012-12-06	2,043	2,130	2,043	2,111	2,411	211.10
2012-12-05	2,049	2,070	2,049	2,070	802	207
2012-12-04	2,017	2,059	2,017	2,059	1,090	205.90
2012-12-03	2,026	2,030	2,011	2,015	1,232	201.50
2012-11-30	2,040	2,063	2,010	2,010	1,173	201
2012-11-29	2,020	2,070	2,020	2,060	825	206
2012-11-28	2,089	2,099	2,030	2,034	1,292	203.40
2012-11-27	2,075	2,110	2,075	2,100	869	210
2012-11-26	2,106	2,123	2,080	2,098	3,461	209.80
2012-11-22	2,021	2,100	2,020	2,100	4,035	210
2012-11-21	2,017	2,022	2,011	2,019	1,142	201.90
2012-11-20	2,034	2,035	2,000	2,017	2,149	201.70
2012-11-19	1,990	2,051	1,989	2,013	2,484	201.30
2012-11-16	2,000	2,121	1,955	1,968	7,685	196.80
2012-11-15	1,870	1,906	1,855	1,903	1,197	190.30
2012-11-14	1,877	1,890	1,856	1,874	470	187.40
2012-11-13	1,860	1,875	1,850	1,868	425	186.80
2012-11-12	1,867	1,884	1,855	1,860	811	186
2012-11-09	1,886	1,889	1,802	1,835	810	183.50
2012-11-08	1,896	1,900	1,885	1,885	287	188.50
2012-11-07	1,895	1,900	1,891	1,896	354	189.60
2012-11-06	1,893	1,905	1,892	1,897	255	189.70
2012-11-05	1,941	1,941	1,890	1,905	779	190.50
2012-11-02	1,899	1,903	1,880	1,903	722	190.30
2012-11-01	1,885	1,914	1,876	1,885	590	188.50
2012-10-31	1,874	1,913	1,870	1,890	719	189
2012-10-30	1,914	1,924	1,869	1,869	1,090	186.90
2012-10-29	1,914	1,946	1,911	1,915	398	191.50
2012-10-26	1,920	1,930	1,910	1,919	2,390	191.90
2012-10-25	1,930	1,960	1,924	1,960	1,014	196
2012-10-24	1,924	1,926	1,901	1,926	549	192.60
2012-10-23	1,935	1,935	1,908	1,908	541	190.80
2012-10-22	1,918	1,935	1,917	1,930	504	193
2012-10-19	1,899	1,920	1,890	1,918	647	191.80
2012-10-18	1,915	1,918	1,896	1,913	615	191.30
2012-10-17	1,900	1,918	1,894	1,907	563	190.70
2012-10-16	1,902	1,913	1,895	1,908	674	190.80
2012-10-15	1,900	1,920	1,897	1,906	271	190.60
2012-10-12	1,894	1,910	1,894	1,898	364	189.80
2012-10-11	1,916	1,916	1,902	1,904	364	190.40
2012-10-10	1,920	1,920	1,886	1,891	426	189.10
2012-10-09	1,914	1,922	1,902	1,902	398	190.20
2012-10-05	1,903	1,912	1,896	1,908	802	190.80
2012-10-04	1,905	1,914	1,905	1,907	320	190.70
2012-10-03	1,903	1,920	1,900	1,914	346	191.40
2012-10-02	1,912	1,934	1,902	1,902	379	190.20
2012-10-01	1,902	1,949	1,892	1,940	489	194
2012-09-28	1,900	1,921	1,900	1,910	931	191
2012-09-27	1,900	1,936	1,900	1,909	712	190.90
2012-09-26	1,994	1,994	1,900	1,970	2,543	197
2012-09-25	1,940	1,951	1,907	1,951	1,394	195.10
2012-09-24	1,943	1,949	1,932	1,949	471	194.90
2012-09-21	1,920	1,936	1,920	1,935	567	193.50
2012-09-20	1,918	1,920	1,910	1,916	433	191.60
2012-09-19	1,907	1,925	1,850	1,918	670	191.80
2012-09-18	1,924	1,939	1,898	1,916	1,390	191.60
2012-09-14	1,935	1,937	1,883	1,931	1,023	193.10
2012-09-13	1,899	1,920	1,884	1,900	341	190
2012-09-12	1,880	1,920	1,880	1,898	231	189.80
2012-09-11	1,901	1,921	1,850	1,909	584	190.90
2012-09-10	1,884	1,950	1,884	1,920	349	192
2012-09-07	1,948	1,948	1,883	1,883	621	188.30
2012-09-06	1,900	1,900	1,861	1,873	442	187.30
2012-09-05	1,881	1,900	1,875	1,875	328	187.50
2012-09-04	1,901	1,910	1,876	1,882	444	188.20
2012-09-03	1,919	1,920	1,895	1,900	364	190
2012-08-31	1,917	1,917	1,880	1,889	226	188.90
2012-08-30	1,935	1,935	1,901	1,905	288	190.50
2012-08-29	1,959	1,959	1,916	1,938	222	193.80
2012-08-28	1,984	1,986	1,910	1,950	702	195
2012-08-27	2,000	2,000	1,960	1,960	2,117	196
2012-08-24	1,949	1,990	1,938	1,990	2,110	199
2012-08-23	1,933	1,949	1,932	1,936	559	193.60
2012-08-22	1,949	1,949	1,929	1,946	710	194.60
2012-08-21	1,916	1,942	1,916	1,937	359	193.70
2012-08-20	1,937	1,942	1,922	1,922	696	192.20
2012-08-17	1,926	1,936	1,900	1,936	424	193.60
2012-08-16	1,917	1,930	1,901	1,928	468	192.80
2012-08-15	1,909	1,915	1,875	1,910	518	191
2012-08-14	1,888	1,915	1,888	1,898	537	189.80
2012-08-13	1,918	1,919	1,912	1,913	162	191.30
2012-08-10	1,915	1,930	1,914	1,922	236	192.20
2012-08-09	1,898	1,915	1,865	1,915	685	191.50
2012-08-08	1,880	1,899	1,880	1,899	375	189.90
2012-08-07	1,859	1,888	1,859	1,877	286	187.70
2012-08-06	1,856	1,900	1,856	1,900	330	190
2012-08-03	1,855	1,875	1,850	1,856	553	185.60
2012-08-02	1,885	1,910	1,880	1,890	537	189
2012-08-01	1,901	1,903	1,880	1,880	502	188
2012-07-31	1,883	1,950	1,881	1,922	1,052	192.20
2012-07-30	1,884	1,912	1,878	1,912	258	191.20
2012-07-27	1,873	1,897	1,869	1,886	343	188.60
2012-07-26	1,948	1,948	1,867	1,905	2,476	190.50
2012-07-25	1,883	1,902	1,841	1,902	1,333	190.20
2012-07-24	1,883	1,885	1,850	1,851	502	185.10
2012-07-23	1,860	1,866	1,842	1,851	800	185.10
2012-07-20	1,860	1,860	1,840	1,845	848	184.50
2012-07-19	1,876	1,880	1,852	1,858	789	185.80
2012-07-18	1,885	1,885	1,854	1,855	380	185.50
2012-07-17	1,875	1,900	1,873	1,873	386	187.30
2012-07-13	1,865	1,900	1,865	1,872	310	187.20
2012-07-12	1,863	1,897	1,861	1,862	273	186.20
2012-07-11	1,860	1,892	1,857	1,862	419	186.20
2012-07-10	1,850	1,916	1,850	1,873	679	187.30
2012-07-09	1,900	1,921	1,890	1,911	348	191.10
2012-07-06	1,924	1,942	1,900	1,906	460	190.60
2012-07-05	1,930	1,939	1,911	1,924	374	192.40
2012-07-04	1,907	1,962	1,907	1,930	849	193
2012-07-03	1,970	2,020	1,900	1,932	1,968	193.20
2012-07-02	1,949	1,953	1,930	1,930	647	193
2012-06-29	1,980	1,980	1,945	1,945	810	194.50
2012-06-28	1,971	1,980	1,938	1,975	609	197.50
2012-06-27	1,930	1,977	1,910	1,977	656	197.70
2012-06-26	1,990	1,990	1,930	1,952	2,604	195.20
2012-06-25	1,941	1,947	1,900	1,947	1,484	194.70
2012-06-22	1,915	1,920	1,901	1,901	634	190.10
2012-06-21	1,909	1,911	1,893	1,904	505	190.40
2012-06-20	1,888	1,901	1,877	1,893	788	189.30
2012-06-19	1,899	1,908	1,876	1,876	550	187.60
2012-06-18	1,874	1,888	1,874	1,879	298	187.90
2012-06-15	1,904	1,907	1,878	1,879	290	187.90
2012-06-14	1,895	1,895	1,880	1,890	214	189
2012-06-13	1,914	1,917	1,885	1,908	572	190.80
2012-06-12	1,879	1,926	1,873	1,926	340	192.60
2012-06-11	1,920	1,927	1,879	1,879	315	187.90
2012-06-08	1,900	1,900	1,850	1,900	1,130	190
2012-06-07	1,850	1,888	1,850	1,882	1,074	188.20
2012-06-06	1,859	1,870	1,850	1,870	323	187
2012-06-05	1,840	1,857	1,822	1,857	403	185.70
2012-06-04	1,831	1,850	1,821	1,840	830	184
2012-06-01	1,843	1,859	1,832	1,859	465	185.90
2012-05-31	1,860	1,868	1,840	1,848	645	184.80
2012-05-30	1,861	1,922	1,861	1,866	656	186.60
2012-05-29	1,894	1,900	1,862	1,894	342	189.40
2012-05-28	1,963	1,963	1,882	1,894	2,421	189.40
2012-05-25	1,931	1,931	1,831	1,870	1,718	187
2012-05-24	1,863	1,863	1,830	1,851	667	185.10
2012-05-23	1,872	1,872	1,821	1,823	930	182.30
2012-05-22	1,850	1,875	1,813	1,832	699	183.20
2012-05-21	1,839	1,862	1,811	1,861	814	186.10
2012-05-18	1,835	1,851	1,816	1,839	830	183.90
2012-05-17	1,861	1,901	1,825	1,860	694	186
2012-05-16	1,822	1,907	1,822	1,861	923	186.10
2012-05-15	1,880	1,926	1,821	1,900	765	190
2012-05-14	1,884	1,900	1,884	1,886	436	188.60
2012-05-11	1,875	1,900	1,875	1,883	449	188.30
2012-05-10	1,874	1,889	1,873	1,874	512	187.40
2012-05-09	1,904	1,928	1,875	1,875	1,079	187.50
2012-05-08	1,904	1,942	1,901	1,904	567	190.40
2012-05-07	1,911	1,920	1,902	1,904	774	190.40
2012-05-02	1,943	1,965	1,938	1,938	348	193.80
2012-05-01	1,979	1,981	1,944	1,944	712	194.40
2012-04-27	2,069	2,069	1,976	1,976	1,416	197.60
2012-04-26	2,080	2,080	2,000	2,062	3,508	206.20
2012-04-25	2,009	2,020	1,979	2,019	1,533	201.90
2012-04-24	1,963	1,975	1,946	1,974	358	197.40
2012-04-23	1,980	1,995	1,945	1,947	782	194.70
2012-04-20	1,982	1,982	1,950	1,969	642	196.90
2012-04-19	1,932	1,980	1,932	1,958	362	195.80
2012-04-18	1,937	1,980	1,937	1,972	655	197.20
2012-04-17	1,976	1,976	1,933	1,937	369	193.70
2012-04-16	1,935	1,965	1,924	1,956	414	195.60
2012-04-13	1,934	1,958	1,929	1,930	308	193
2012-04-12	1,927	1,937	1,913	1,918	331	191.80
2012-04-11	1,931	1,948	1,910	1,939	677	193.90
2012-04-10	1,960	1,960	1,931	1,934	421	193.40
2012-04-09	1,950	1,956	1,934	1,938	862	193.80
2012-04-06	1,955	1,977	1,945	1,973	686	197.30
2012-04-05	1,975	1,980	1,950	1,977	541	197.70
2012-04-04	2,010	2,070	1,977	1,981	2,668	198.10
2012-04-03	2,002	2,030	1,997	2,003	437	200.30
2012-04-02	2,000	2,050	2,000	2,002	1,219	200.20
2012-03-30	2,082	2,082	2,040	2,041	513	204.10
2012-03-29	2,075	2,075	2,040	2,063	433	206.30
2012-03-28	2,086	2,086	2,039	2,071	656	207.10
2012-03-27	2,051	2,070	2,020	2,068	1,226	206.80
2012-03-26	2,067	2,067	2,000	2,001	2,441	200.10
2012-03-23	2,020	2,021	1,980	2,017	1,620	201.70
2012-03-22	2,010	2,012	1,991	2,000	749	200
2012-03-21	2,012	2,014	1,990	2,005	1,505	200.50
2012-03-19	2,018	2,020	2,002	2,012	370	201.20
2012-03-16	2,006	2,018	1,994	2,018	452	201.80
2012-03-15	1,990	2,020	1,990	2,003	541	200.30
2012-03-14	2,019	2,022	1,997	2,000	1,495	200
2012-03-13	2,030	2,042	2,010	2,020	696	202
2012-03-12	2,011	2,040	2,011	2,031	533	203.10
2012-03-09	2,031	2,060	2,000	2,033	1,796	203.30
2012-03-08	2,010	2,036	1,993	2,010	362	201
2012-03-07	1,990	2,019	1,980	2,006	1,345	200.60
2012-03-06	2,020	2,038	2,000	2,014	501	201.40
2012-03-05	2,020	2,080	2,020	2,021	798	202.10
2012-03-02	2,054	2,061	2,030	2,030	443	203
2012-03-01	2,043	2,070	2,021	2,036	557	203.60
2012-02-29	2,055	2,074	2,045	2,052	768	205.20
2012-02-28	2,022	2,066	2,001	2,066	1,607	206.60
2012-02-27	2,057	2,057	2,035	2,050	2,329	205
2012-02-24	2,025	2,050	2,012	2,044	1,416	204.40
2012-02-23	2,011	2,021	1,950	2,013	894	201.30
2012-02-22	1,999	2,010	1,961	2,000	647	200
2012-02-21	2,000	2,000	1,950	1,973	929	197.30
2012-02-20	1,998	2,003	1,990	1,993	634	199.30
2012-02-17	1,997	2,011	1,992	1,994	684	199.40
2012-02-16	2,012	2,014	1,989	1,990	613	199
2012-02-15	1,996	2,022	1,996	2,011	970	201.10
2012-02-14	1,975	1,993	1,960	1,993	1,407	199.30
2012-02-13	1,951	1,977	1,942	1,975	906	197.50
2012-02-10	1,934	1,974	1,933	1,941	652	194.10
2012-02-09	1,915	1,941	1,895	1,930	664	193
2012-02-08	1,909	1,914	1,900	1,914	980	191.40
2012-02-07	1,916	1,917	1,908	1,911	464	191.10
2012-02-06	1,870	1,916	1,870	1,916	991	191.60
2012-02-03	1,882	1,901	1,875	1,889	955	188.90
2012-02-02	1,890	1,897	1,868	1,881	512	188.10
2012-02-01	1,871	1,890	1,864	1,880	683	188
2012-01-31	1,871	1,897	1,870	1,871	438	187.10
2012-01-30	1,890	1,891	1,873	1,875	332	187.50
2012-01-27	1,890	1,890	1,871	1,890	699	189
2012-01-26	1,896	1,898	1,884	1,895	2,158	189.50
2012-01-25	1,897	1,897	1,853	1,879	1,220	187.90
2012-01-24	1,890	1,890	1,865	1,872	438	187.20
2012-01-23	1,873	1,889	1,845	1,870	689	187
2012-01-20	1,870	1,870	1,836	1,852	1,307	185.20
2012-01-19	1,850	1,872	1,836	1,838	1,283	183.80
2012-01-18	1,851	1,869	1,830	1,832	514	183.20
2012-01-17	1,836	1,860	1,830	1,839	517	183.90
2012-01-16	1,864	1,870	1,840	1,856	1,052	185.60
2012-01-13	1,880	1,889	1,868	1,883	664	188.30
2012-01-12	1,881	1,892	1,865	1,867	680	186.70
2012-01-11	1,888	1,900	1,865	1,894	408	189.40
2012-01-10	1,876	1,891	1,876	1,887	575	188.70
2012-01-06	1,860	1,881	1,857	1,876	606	187.60
2012-01-05	1,854	1,889	1,854	1,878	431	187.80
2012-01-04	1,881	1,900	1,845	1,894	1,271	189.40

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12月
日	月	火	水	木	金	土
« 11月29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