4346 (株)NEXYZ.Group の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	957	974	915	943	881,500	943
2013-12-27	886	1,017	886	1,017	1,464,000	1,017
2013-12-26	871	900	845	867	327,800	867
2013-12-25	860	928	840	886	564,300	886
2013-12-24	865	946	835	850	746,400	850
2013-12-20	955	1,080	840	910	2,857,700	910
2013-12-19	790	940	770	940	1,940,900	940
2013-12-18	743	900	739	790	1,861,700	790
2013-12-17	1,006	1,006	725	770	3,173,000	770
2013-12-16	856	856	856	856	113,300	856
2013-12-13	600	706	600	706	2,804,000	706
2013-12-12	530	628	525	606	1,114,100	606
2013-12-11	533	546	512	539	255,800	539
2013-12-10	487	553	487	547	568,300	547
2013-12-09	475	492	465	485	150,400	485
2013-12-06	460	480	455	469	107,000	469
2013-12-05	447	484	446	464	261,100	464
2013-12-04	430	459	428	445	186,600	445
2013-12-03	422	438	422	431	96,700	431
2013-12-02	411	420	409	418	63,100	418
2013-11-29	410	427	409	412	58,800	412
2013-11-28	414	415	408	413	30,400	413
2013-11-27	410	414	405	414	36,900	414
2013-11-26	410	414	408	412	41,400	412
2013-11-25	410	412	404	412	42,600	412
2013-11-22	415	416	408	409	42,700	409
2013-11-21	420	421	408	411	100,500	411
2013-11-20	418	424	408	420	132,100	420
2013-11-19	418	420	406	417	184,800	417
2013-11-18	426	433	405	418	912,400	418
2013-11-15	377	452	377	450	2,676,800	450
2013-11-14	368	388	367	372	30,800	372
2013-11-13	339	399	339	360	77,400	360
2013-11-12	339	345	330	343	22,500	343
2013-11-11	345	363	339	339	41,200	339
2013-11-08	350	357	350	351	8,700	351
2013-11-07	355	371	355	355	4,200	355
2013-11-06	356	363	352	353	17,000	353
2013-11-05	362	365	353	353	17,400	353
2013-11-01	371	372	353	358	21,200	358
2013-10-31	378	380	372	373	10,700	373
2013-10-30	385	388	366	375	26,300	375
2013-10-29	385	390	383	387	16,000	387
2013-10-28	395	395	382	386	17,100	386
2013-10-25	395	395	365	378	27,500	378
2013-10-24	397	397	386	387	8,200	387
2013-10-23	384	397	381	381	23,800	381
2013-10-22	380	390	379	390	28,600	390
2013-10-21	398	398	390	391	10,200	391
2013-10-18	399	399	392	392	5,400	392
2013-10-17	398	400	394	396	8,400	396
2013-10-16	385	397	385	394	8,200	394
2013-10-15	381	391	380	391	6,000	391
2013-10-11	375	385	374	381	18,700	381
2013-10-10	367	375	367	374	5,300	374
2013-10-09	367	376	355	375	17,700	375
2013-10-08	380	380	346	366	47,500	366
2013-10-07	405	408	383	383	22,600	383
2013-10-04	403	414	402	412	26,900	412
2013-10-03	404	407	404	405	6,100	405
2013-10-02	408	409	404	406	36,600	406
2013-10-01	403	409	403	406	18,800	406
2013-09-30	399	411	399	405	24,400	405
2013-09-27	424	424	410	411	24,100	411
2013-09-26	425	425	411	419	39,300	419
2013-09-25	427	427	401	426	48,300	426
2013-09-24	420	438	418	432	74,500	432
2013-09-20	418	425	413	418	55,900	418
2013-09-19	407	420	405	418	41,600	418
2013-09-18	404	410	403	408	30,600	408
2013-09-17	405	413	403	403	52,200	403
2013-09-13	392	411	392	409	75,800	409
2013-09-12	390	399	389	394	46,100	394
2013-09-11	407	410	385	401	148,800	401
2013-09-10	435	435	390	402	294,600	402
2013-09-09	450	455	410	427	359,700	427
2013-09-06	465	469	400	420	2,908,300	420
2013-09-05	393	393	393	393	38,700	393
2013-09-04	315	315	307	313	3,300	313
2013-09-03	308	316	302	310	17,100	310
2013-09-02	308	315	308	309	10,100	309
2013-08-30	306	312	305	305	18,500	305
2013-08-29	315	315	301	306	34,800	306
2013-08-28	343	343	315	322	39,300	322
2013-08-27	350	351	335	350	106,100	350
2013-08-26	326	350	326	349	154,600	349
2013-08-23	300	315	299	315	46,300	315
2013-08-22	298	299	293	298	10,900	298
2013-08-21	298	300	293	295	7,700	295
2013-08-20	298	300	293	294	9,500	294
2013-08-19	293	299	293	298	5,600	298
2013-08-16	299	299	294	296	9,800	296
2013-08-15	304	313	292	299	27,900	299
2013-08-14	296	306	291	296	20,500	296
2013-08-13	297	305	297	304	15,700	304
2013-08-12	299	300	296	296	9,200	296
2013-08-09	302	302	298	298	5,400	298
2013-08-08	299	301	298	298	4,500	298
2013-08-07	302	302	299	299	3,600	299
2013-08-06	301	304	301	303	2,600	303
2013-08-05	302	303	300	301	5,700	301
2013-08-02	305	305	297	303	10,600	303
2013-08-01	298	300	293	299	12,800	299
2013-07-31	300	301	298	298	11,200	298
2013-07-30	301	303	299	302	7,600	302
2013-07-29	310	310	299	302	7,200	302
2013-07-26	315	315	303	307	22,400	307
2013-07-25	312	317	292	315	44,600	315
2013-07-24	312	313	307	308	6,400	308
2013-07-23	309	313	309	312	6,800	312
2013-07-22	304	309	304	309	9,100	309
2013-07-19	306	310	306	309	8,300	309
2013-07-18	314	314	305	308	6,100	308
2013-07-17	315	315	305	309	14,900	309
2013-07-16	302	314	302	309	7,100	309
2013-07-12	307	307	301	301	8,100	301
2013-07-11	293	313	293	308	10,000	308
2013-07-10	320	320	290	305	22,100	305
2013-07-09	315	320	313	314	18,300	314
2013-07-08	315	318	311	314	8,900	314
2013-07-05	310	310	305	309	11,100	309
2013-07-04	308	310	303	310	10,200	310
2013-07-03	320	320	305	306	21,500	306
2013-07-02	305	317	305	315	21,300	315
2013-07-01	305	308	296	308	10,800	308
2013-06-28	295	305	295	301	7,300	301
2013-06-27	295	295	287	295	9,400	295
2013-06-26	304	304	285	289	24,200	289
2013-06-25	308	311	295	304	13,700	304
2013-06-24	315	324	306	310	32,000	310
2013-06-21	299	310	289	310	38,200	310
2013-06-20	294	305	294	302	15,700	302
2013-06-19	298	301	288	294	19,100	294
2013-06-18	300	300	295	296	9,800	296
2013-06-17	289	299	289	297	7,200	297
2013-06-14	298	298	290	291	21,300	291
2013-06-13	299	301	290	290	19,400	290
2013-06-12	294	300	292	297	15,700	297
2013-06-11	303	308	298	301	25,200	301
2013-06-10	292	298	290	298	33,200	298
2013-06-07	288	289	270	282	35,300	282
2013-06-06	310	315	296	300	28,900	300
2013-06-05	322	331	314	317	19,600	317
2013-06-04	307	328	304	324	35,300	324
2013-06-03	323	332	304	307	51,700	307
2013-05-31	331	345	331	337	25,600	337
2013-05-30	336	340	327	328	35,400	328
2013-05-29	341	345	333	340	30,500	340
2013-05-28	349	349	335	342	51,300	342
2013-05-27	358	360	350	351	54,500	351
2013-05-24	362	377	360	371	41,300	371
2013-05-23	400	400	355	361	114,200	361
2013-05-22	410	410	392	397	73,000	397
2013-05-21	427	427	403	408	63,400	408
2013-05-20	413	427	410	420	118,700	420
2013-05-17	384	421	381	410	218,500	410
2013-05-16	441	450	401	424	609,900	424
2013-05-15	409	473	400	473	554,800	473
2013-05-14	405	410	393	393	176,400	393
2013-05-13	407	440	375	412	942,200	412
2013-05-10	429	429	370	429	1,071,300	429
2013-05-09	270	349	270	349	330,200	349
2013-05-08	265	278	261	269	64,000	269
2013-05-07	260	267	260	264	25,600	264
2013-05-02	257	267	253	259	19,100	259
2013-05-01	266	266	256	256	16,800	256
2013-04-30	252	267	252	263	30,900	263
2013-04-26	256	260	251	257	32,700	257
2013-04-25	250	254	246	254	23,300	254
2013-04-24	249	250	248	250	21,400	250
2013-04-23	246	250	246	249	15,100	249
2013-04-22	244	248	244	246	23,900	246
2013-04-19	242	244	242	242	19,100	242
2013-04-18	242	249	242	242	14,500	242
2013-04-17	247	248	243	244	16,100	244
2013-04-16	247	250	244	246	5,500	246
2013-04-15	249	253	242	247	14,000	247
2013-04-12	248	253	248	251	19,300	251
2013-04-11	250	253	242	248	14,700	248
2013-04-10	252	253	245	252	13,800	252
2013-04-09	258	258	253	253	10,300	253
2013-04-08	250	258	249	256	21,300	256
2013-04-05	245	253	240	250	24,600	250
2013-04-04	231	264	231	240	29,600	240
2013-04-03	235	238	230	237	14,700	237
2013-04-02	240	240	237	239	7,700	239
2013-04-01	254	262	241	243	20,700	243
2013-03-29	262	265	241	246	32,800	246
2013-03-28	259	259	250	252	10,000	252
2013-03-27	250	260	241	252	13,000	252
2013-03-26	2,491	2,560	2,491	2,559	2,582	255.90
2013-03-25	2,539	2,550	2,490	2,549	2,799	254.90
2013-03-22	2,550	2,550	2,480	2,500	2,864	250
2013-03-21	2,484	2,533	2,479	2,514	2,091	251.40
2013-03-19	2,494	2,500	2,474	2,476	715	247.60
2013-03-18	2,494	2,494	2,441	2,474	922	247.40
2013-03-15	2,494	2,494	2,440	2,454	557	245.40
2013-03-14	2,480	2,480	2,437	2,437	889	243.70
2013-03-13	2,475	2,480	2,440	2,441	1,130	244.10
2013-03-12	2,490	2,490	2,472	2,477	520	247.70
2013-03-11	2,468	2,500	2,468	2,479	958	247.90
2013-03-08	2,432	2,480	2,405	2,468	3,054	246.80
2013-03-07	2,415	2,420	2,398	2,406	668	240.60
2013-03-06	2,400	2,410	2,365	2,408	550	240.80
2013-03-05	2,377	2,414	2,356	2,388	1,908	238.80
2013-03-04	2,410	2,424	2,377	2,377	956	237.70
2013-03-01	2,400	2,400	2,350	2,377	511	237.70
2013-02-28	2,349	2,404	2,345	2,404	538	240.40
2013-02-27	2,373	2,380	2,349	2,349	732	234.90
2013-02-26	2,448	2,449	2,350	2,361	1,939	236.10
2013-02-25	2,450	2,450	2,340	2,422	1,283	242.20
2013-02-22	2,382	2,388	2,330	2,330	863	233
2013-02-21	2,467	2,472	2,271	2,386	1,471	238.60
2013-02-20	2,380	2,455	2,201	2,455	1,834	245.50
2013-02-19	2,350	2,385	2,350	2,380	460	238
2013-02-18	2,200	2,395	2,200	2,337	1,844	233.70
2013-02-15	2,291	2,308	2,200	2,227	1,643	222.70
2013-02-14	2,400	2,400	2,300	2,316	2,347	231.60
2013-02-13	2,475	2,480	2,442	2,447	651	244.70
2013-02-12	2,450	2,480	2,441	2,471	902	247.10
2013-02-08	2,470	2,477	2,450	2,450	900	245
2013-02-07	2,480	2,495	2,460	2,476	745	247.60
2013-02-06	2,462	2,495	2,462	2,492	694	249.20
2013-02-05	2,460	2,484	2,460	2,463	1,344	246.30
2013-02-04	2,468	2,498	2,468	2,480	704	248
2013-02-01	2,495	2,495	2,465	2,465	465	246.50
2013-01-31	2,499	2,499	2,451	2,456	747	245.60
2013-01-30	2,449	2,495	2,425	2,495	1,906	249.50
2013-01-29	2,477	2,490	2,471	2,475	697	247.50
2013-01-28	2,524	2,524	2,477	2,478	3,753	247.80
2013-01-25	2,500	2,525	2,441	2,525	1,307	252.50
2013-01-24	2,500	2,500	2,412	2,441	791	244.10
2013-01-23	2,500	2,509	2,450	2,494	1,358	249.40
2013-01-22	2,502	2,520	2,470	2,497	1,659	249.70
2013-01-21	2,550	2,550	2,488	2,502	1,115	250.20
2013-01-18	2,472	2,510	2,467	2,487	1,434	248.70
2013-01-17	2,460	2,480	2,435	2,462	1,359	246.20
2013-01-16	2,470	2,490	2,450	2,456	661	245.60
2013-01-15	2,495	2,498	2,464	2,470	587	247
2013-01-11	2,473	2,473	2,446	2,453	832	245.30
2013-01-10	2,410	2,444	2,410	2,441	847	244.10
2013-01-09	2,396	2,465	2,396	2,442	589	244.20
2013-01-08	2,450	2,519	2,420	2,442	1,294	244.20
2013-01-07	2,400	2,509	2,390	2,448	1,357	244.80
2013-01-04	2,304	2,500	2,300	2,424	3,405	242.40

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