1. HOME >
  2. 株価時系列 >
  3. 4346 >
  4. 2012年

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
2012-12-282,3902,4242,3502,3971,781239.70
2012-12-272,3002,5002,3002,4002,168240
2012-12-262,3152,4242,2502,3604,836236
2012-12-252,1852,2412,1782,2411,974224.10
2012-12-212,1902,1932,1722,185872218.50
2012-12-202,1672,2052,1552,1741,021217.40
2012-12-192,1822,2242,1102,1703,560217
2012-12-182,1822,2352,1622,1752,837217.50
2012-12-172,1402,1822,1322,1621,266216.20
2012-12-142,1592,1592,1202,1512,911215.10
2012-12-132,1222,1222,1082,109493210.90
2012-12-122,1072,1242,1072,107662210.70
2012-12-112,1302,1302,1162,1201,101212
2012-12-102,1052,1252,0992,1212,016212.10
2012-12-072,1002,1102,0912,0941,303209.40
2012-12-062,0432,1302,0432,1112,411211.10
2012-12-052,0492,0702,0492,070802207
2012-12-042,0172,0592,0172,0591,090205.90
2012-12-032,0262,0302,0112,0151,232201.50
2012-11-302,0402,0632,0102,0101,173201
2012-11-292,0202,0702,0202,060825206
2012-11-282,0892,0992,0302,0341,292203.40
2012-11-272,0752,1102,0752,100869210
2012-11-262,1062,1232,0802,0983,461209.80
2012-11-222,0212,1002,0202,1004,035210
2012-11-212,0172,0222,0112,0191,142201.90
2012-11-202,0342,0352,0002,0172,149201.70
2012-11-191,9902,0511,9892,0132,484201.30
2012-11-162,0002,1211,9551,9687,685196.80
2012-11-151,8701,9061,8551,9031,197190.30
2012-11-141,8771,8901,8561,874470187.40
2012-11-131,8601,8751,8501,868425186.80
2012-11-121,8671,8841,8551,860811186
2012-11-091,8861,8891,8021,835810183.50
2012-11-081,8961,9001,8851,885287188.50
2012-11-071,8951,9001,8911,896354189.60
2012-11-061,8931,9051,8921,897255189.70
2012-11-051,9411,9411,8901,905779190.50
2012-11-021,8991,9031,8801,903722190.30
2012-11-011,8851,9141,8761,885590188.50
2012-10-311,8741,9131,8701,890719189
2012-10-301,9141,9241,8691,8691,090186.90
2012-10-291,9141,9461,9111,915398191.50
2012-10-261,9201,9301,9101,9192,390191.90
2012-10-251,9301,9601,9241,9601,014196
2012-10-241,9241,9261,9011,926549192.60
2012-10-231,9351,9351,9081,908541190.80
2012-10-221,9181,9351,9171,930504193
2012-10-191,8991,9201,8901,918647191.80
2012-10-181,9151,9181,8961,913615191.30
2012-10-171,9001,9181,8941,907563190.70
2012-10-161,9021,9131,8951,908674190.80
2012-10-151,9001,9201,8971,906271190.60
2012-10-121,8941,9101,8941,898364189.80
2012-10-111,9161,9161,9021,904364190.40
2012-10-101,9201,9201,8861,891426189.10
2012-10-091,9141,9221,9021,902398190.20
2012-10-051,9031,9121,8961,908802190.80
2012-10-041,9051,9141,9051,907320190.70
2012-10-031,9031,9201,9001,914346191.40
2012-10-021,9121,9341,9021,902379190.20
2012-10-011,9021,9491,8921,940489194
2012-09-281,9001,9211,9001,910931191
2012-09-271,9001,9361,9001,909712190.90
2012-09-261,9941,9941,9001,9702,543197
2012-09-251,9401,9511,9071,9511,394195.10
2012-09-241,9431,9491,9321,949471194.90
2012-09-211,9201,9361,9201,935567193.50
2012-09-201,9181,9201,9101,916433191.60
2012-09-191,9071,9251,8501,918670191.80
2012-09-181,9241,9391,8981,9161,390191.60
2012-09-141,9351,9371,8831,9311,023193.10
2012-09-131,8991,9201,8841,900341190
2012-09-121,8801,9201,8801,898231189.80
2012-09-111,9011,9211,8501,909584190.90
2012-09-101,8841,9501,8841,920349192
2012-09-071,9481,9481,8831,883621188.30
2012-09-061,9001,9001,8611,873442187.30
2012-09-051,8811,9001,8751,875328187.50
2012-09-041,9011,9101,8761,882444188.20
2012-09-031,9191,9201,8951,900364190
2012-08-311,9171,9171,8801,889226188.90
2012-08-301,9351,9351,9011,905288190.50
2012-08-291,9591,9591,9161,938222193.80
2012-08-281,9841,9861,9101,950702195
2012-08-272,0002,0001,9601,9602,117196
2012-08-241,9491,9901,9381,9902,110199
2012-08-231,9331,9491,9321,936559193.60
2012-08-221,9491,9491,9291,946710194.60
2012-08-211,9161,9421,9161,937359193.70
2012-08-201,9371,9421,9221,922696192.20
2012-08-171,9261,9361,9001,936424193.60
2012-08-161,9171,9301,9011,928468192.80
2012-08-151,9091,9151,8751,910518191
2012-08-141,8881,9151,8881,898537189.80
2012-08-131,9181,9191,9121,913162191.30
2012-08-101,9151,9301,9141,922236192.20
2012-08-091,8981,9151,8651,915685191.50
2012-08-081,8801,8991,8801,899375189.90
2012-08-071,8591,8881,8591,877286187.70
2012-08-061,8561,9001,8561,900330190
2012-08-031,8551,8751,8501,856553185.60
2012-08-021,8851,9101,8801,890537189
2012-08-011,9011,9031,8801,880502188
2012-07-311,8831,9501,8811,9221,052192.20
2012-07-301,8841,9121,8781,912258191.20
2012-07-271,8731,8971,8691,886343188.60
2012-07-261,9481,9481,8671,9052,476190.50
2012-07-251,8831,9021,8411,9021,333190.20
2012-07-241,8831,8851,8501,851502185.10
2012-07-231,8601,8661,8421,851800185.10
2012-07-201,8601,8601,8401,845848184.50
2012-07-191,8761,8801,8521,858789185.80
2012-07-181,8851,8851,8541,855380185.50
2012-07-171,8751,9001,8731,873386187.30
2012-07-131,8651,9001,8651,872310187.20
2012-07-121,8631,8971,8611,862273186.20
2012-07-111,8601,8921,8571,862419186.20
2012-07-101,8501,9161,8501,873679187.30
2012-07-091,9001,9211,8901,911348191.10
2012-07-061,9241,9421,9001,906460190.60
2012-07-051,9301,9391,9111,924374192.40
2012-07-041,9071,9621,9071,930849193
2012-07-031,9702,0201,9001,9321,968193.20
2012-07-021,9491,9531,9301,930647193
2012-06-291,9801,9801,9451,945810194.50
2012-06-281,9711,9801,9381,975609197.50
2012-06-271,9301,9771,9101,977656197.70
2012-06-261,9901,9901,9301,9522,604195.20
2012-06-251,9411,9471,9001,9471,484194.70
2012-06-221,9151,9201,9011,901634190.10
2012-06-211,9091,9111,8931,904505190.40
2012-06-201,8881,9011,8771,893788189.30
2012-06-191,8991,9081,8761,876550187.60
2012-06-181,8741,8881,8741,879298187.90
2012-06-151,9041,9071,8781,879290187.90
2012-06-141,8951,8951,8801,890214189
2012-06-131,9141,9171,8851,908572190.80
2012-06-121,8791,9261,8731,926340192.60
2012-06-111,9201,9271,8791,879315187.90
2012-06-081,9001,9001,8501,9001,130190
2012-06-071,8501,8881,8501,8821,074188.20
2012-06-061,8591,8701,8501,870323187
2012-06-051,8401,8571,8221,857403185.70
2012-06-041,8311,8501,8211,840830184
2012-06-011,8431,8591,8321,859465185.90
2012-05-311,8601,8681,8401,848645184.80
2012-05-301,8611,9221,8611,866656186.60
2012-05-291,8941,9001,8621,894342189.40
2012-05-281,9631,9631,8821,8942,421189.40
2012-05-251,9311,9311,8311,8701,718187
2012-05-241,8631,8631,8301,851667185.10
2012-05-231,8721,8721,8211,823930182.30
2012-05-221,8501,8751,8131,832699183.20
2012-05-211,8391,8621,8111,861814186.10
2012-05-181,8351,8511,8161,839830183.90
2012-05-171,8611,9011,8251,860694186
2012-05-161,8221,9071,8221,861923186.10
2012-05-151,8801,9261,8211,900765190
2012-05-141,8841,9001,8841,886436188.60
2012-05-111,8751,9001,8751,883449188.30
2012-05-101,8741,8891,8731,874512187.40
2012-05-091,9041,9281,8751,8751,079187.50
2012-05-081,9041,9421,9011,904567190.40
2012-05-071,9111,9201,9021,904774190.40
2012-05-021,9431,9651,9381,938348193.80
2012-05-011,9791,9811,9441,944712194.40
2012-04-272,0692,0691,9761,9761,416197.60
2012-04-262,0802,0802,0002,0623,508206.20
2012-04-252,0092,0201,9792,0191,533201.90
2012-04-241,9631,9751,9461,974358197.40
2012-04-231,9801,9951,9451,947782194.70
2012-04-201,9821,9821,9501,969642196.90
2012-04-191,9321,9801,9321,958362195.80
2012-04-181,9371,9801,9371,972655197.20
2012-04-171,9761,9761,9331,937369193.70
2012-04-161,9351,9651,9241,956414195.60
2012-04-131,9341,9581,9291,930308193
2012-04-121,9271,9371,9131,918331191.80
2012-04-111,9311,9481,9101,939677193.90
2012-04-101,9601,9601,9311,934421193.40
2012-04-091,9501,9561,9341,938862193.80
2012-04-061,9551,9771,9451,973686197.30
2012-04-051,9751,9801,9501,977541197.70
2012-04-042,0102,0701,9771,9812,668198.10
2012-04-032,0022,0301,9972,003437200.30
2012-04-022,0002,0502,0002,0021,219200.20
2012-03-302,0822,0822,0402,041513204.10
2012-03-292,0752,0752,0402,063433206.30
2012-03-282,0862,0862,0392,071656207.10
2012-03-272,0512,0702,0202,0681,226206.80
2012-03-262,0672,0672,0002,0012,441200.10
2012-03-232,0202,0211,9802,0171,620201.70
2012-03-222,0102,0121,9912,000749200
2012-03-212,0122,0141,9902,0051,505200.50
2012-03-192,0182,0202,0022,012370201.20
2012-03-162,0062,0181,9942,018452201.80
2012-03-151,9902,0201,9902,003541200.30
2012-03-142,0192,0221,9972,0001,495200
2012-03-132,0302,0422,0102,020696202
2012-03-122,0112,0402,0112,031533203.10
2012-03-092,0312,0602,0002,0331,796203.30
2012-03-082,0102,0361,9932,010362201
2012-03-071,9902,0191,9802,0061,345200.60
2012-03-062,0202,0382,0002,014501201.40
2012-03-052,0202,0802,0202,021798202.10
2012-03-022,0542,0612,0302,030443203
2012-03-012,0432,0702,0212,036557203.60
2012-02-292,0552,0742,0452,052768205.20
2012-02-282,0222,0662,0012,0661,607206.60
2012-02-272,0572,0572,0352,0502,329205
2012-02-242,0252,0502,0122,0441,416204.40
2012-02-232,0112,0211,9502,013894201.30
2012-02-221,9992,0101,9612,000647200
2012-02-212,0002,0001,9501,973929197.30
2012-02-201,9982,0031,9901,993634199.30
2012-02-171,9972,0111,9921,994684199.40
2012-02-162,0122,0141,9891,990613199
2012-02-151,9962,0221,9962,011970201.10
2012-02-141,9751,9931,9601,9931,407199.30
2012-02-131,9511,9771,9421,975906197.50
2012-02-101,9341,9741,9331,941652194.10
2012-02-091,9151,9411,8951,930664193
2012-02-081,9091,9141,9001,914980191.40
2012-02-071,9161,9171,9081,911464191.10
2012-02-061,8701,9161,8701,916991191.60
2012-02-031,8821,9011,8751,889955188.90
2012-02-021,8901,8971,8681,881512188.10
2012-02-011,8711,8901,8641,880683188
2012-01-311,8711,8971,8701,871438187.10
2012-01-301,8901,8911,8731,875332187.50
2012-01-271,8901,8901,8711,890699189
2012-01-261,8961,8981,8841,8952,158189.50
2012-01-251,8971,8971,8531,8791,220187.90
2012-01-241,8901,8901,8651,872438187.20
2012-01-231,8731,8891,8451,870689187
2012-01-201,8701,8701,8361,8521,307185.20
2012-01-191,8501,8721,8361,8381,283183.80
2012-01-181,8511,8691,8301,832514183.20
2012-01-171,8361,8601,8301,839517183.90
2012-01-161,8641,8701,8401,8561,052185.60
2012-01-131,8801,8891,8681,883664188.30
2012-01-121,8811,8921,8651,867680186.70
2012-01-111,8881,9001,8651,894408189.40
2012-01-101,8761,8911,8761,887575188.70
2012-01-061,8601,8811,8571,876606187.60
2012-01-051,8541,8891,8541,878431187.80
2012-01-041,8811,9001,8451,8941,271189.40

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