4346 (株)NEXYZ.Group の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	616	619	601	611	25,800	611
2014-12-29	590	630	583	616	78,700	616
2014-12-26	566	598	566	580	50,900	580
2014-12-25	553	572	550	565	66,100	565
2014-12-24	555	559	550	554	46,400	554
2014-12-22	575	575	556	559	60,300	559
2014-12-19	580	586	573	577	37,600	577
2014-12-18	580	588	575	578	42,400	578
2014-12-17	581	589	576	577	29,200	577
2014-12-16	580	596	575	591	50,500	591
2014-12-15	618	622	598	600	31,800	600
2014-12-12	617	628	611	616	31,900	616
2014-12-11	610	640	608	620	35,100	620
2014-12-10	641	642	619	619	38,000	619
2014-12-09	647	659	647	651	17,600	651
2014-12-08	667	667	645	648	33,400	648
2014-12-05	653	675	650	667	38,200	667
2014-12-04	690	690	652	659	85,200	659
2014-12-03	723	724	680	697	32,800	697
2014-12-02	724	724	712	720	16,800	720
2014-12-01	715	728	708	725	27,100	725
2014-11-28	712	716	709	715	10,100	715
2014-11-27	722	722	712	712	9,700	712
2014-11-26	717	730	701	722	27,900	722
2014-11-25	719	728	700	705	28,300	705
2014-11-21	727	727	709	719	38,500	719
2014-11-20	724	737	721	727	42,500	727
2014-11-19	714	738	710	721	55,600	721
2014-11-18	726	768	711	721	87,000	721
2014-11-17	700	758	700	719	189,200	719
2014-11-14	670	730	653	703	262,700	703
2014-11-13	619	638	618	638	16,100	638
2014-11-12	630	640	625	625	11,200	625
2014-11-11	624	634	622	632	9,600	632
2014-11-10	626	650	625	633	12,400	633
2014-11-07	625	633	615	619	12,800	619
2014-11-06	623	632	622	622	20,500	622
2014-11-05	640	641	620	632	17,700	632
2014-11-04	645	656	640	648	41,600	648
2014-10-31	609	646	609	635	42,500	635
2014-10-30	596	617	596	616	19,000	616
2014-10-29	595	611	594	602	17,300	602
2014-10-28	584	592	581	590	4,600	590
2014-10-27	591	594	586	593	14,500	593
2014-10-24	599	599	580	580	17,200	580
2014-10-23	577	585	574	581	11,800	581
2014-10-22	572	575	562	573	11,500	573
2014-10-21	563	565	557	560	19,900	560
2014-10-20	530	583	530	569	62,900	569
2014-10-17	544	544	517	525	18,100	525
2014-10-16	540	550	533	533	21,600	533
2014-10-15	547	556	544	554	22,200	554
2014-10-14	560	560	540	541	45,500	541
2014-10-10	595	595	551	561	53,100	561
2014-10-09	611	617	600	600	16,600	600
2014-10-08	617	617	610	614	13,400	614
2014-10-07	639	643	629	634	11,200	634
2014-10-06	608	648	602	640	28,300	640
2014-10-03	602	619	602	608	12,800	608
2014-10-02	620	625	600	606	63,100	606
2014-10-01	658	659	645	645	30,100	645
2014-09-30	680	681	666	667	17,200	667
2014-09-29	689	695	679	680	18,800	680
2014-09-26	696	696	691	692	20,800	692
2014-09-25	702	702	690	695	22,700	695
2014-09-24	696	696	686	691	11,800	691
2014-09-22	692	693	685	693	16,600	693
2014-09-19	690	700	681	685	17,000	685
2014-09-18	687	695	684	693	12,100	693
2014-09-17	700	701	684	687	26,500	687
2014-09-16	700	710	695	697	20,600	697
2014-09-12	698	708	697	698	24,200	698
2014-09-11	705	705	698	701	17,100	701
2014-09-10	713	713	705	708	15,900	708
2014-09-09	728	728	715	718	14,700	718
2014-09-08	731	735	725	728	11,600	728
2014-09-05	741	746	730	731	11,300	731
2014-09-04	768	780	731	738	41,100	738
2014-09-03	735	800	724	762	102,600	762
2014-09-02	704	722	704	718	12,800	718
2014-09-01	700	710	699	708	6,800	708
2014-08-29	702	709	695	703	26,900	703
2014-08-28	716	716	681	708	26,900	708
2014-08-27	729	729	716	720	7,100	720
2014-08-26	742	742	728	728	26,400	728
2014-08-25	723	732	717	730	21,500	730
2014-08-22	723	723	709	715	13,000	715
2014-08-21	702	723	702	713	17,400	713
2014-08-20	720	728	706	710	18,900	710
2014-08-19	736	736	714	728	29,200	728
2014-08-18	670	724	665	714	34,400	714
2014-08-15	670	677	661	672	15,100	672
2014-08-14	669	677	656	673	32,900	673
2014-08-13	689	698	663	674	26,900	674
2014-08-12	700	710	682	687	44,800	687
2014-08-11	715	715	631	664	99,500	664
2014-08-08	722	733	695	704	80,100	704
2014-08-07	751	753	732	737	33,900	737
2014-08-06	759	765	750	751	17,800	751
2014-08-05	761	773	758	759	16,800	759
2014-08-04	769	769	756	761	31,900	761
2014-08-01	783	792	777	778	37,100	778
2014-07-31	807	811	798	798	21,200	798
2014-07-30	805	813	803	804	16,500	804
2014-07-29	800	823	800	803	18,400	803
2014-07-28	798	807	791	803	32,200	803
2014-07-25	798	813	798	808	19,600	808
2014-07-24	810	815	797	800	16,300	800
2014-07-23	809	815	800	804	17,200	804
2014-07-22	800	807	798	801	18,100	801
2014-07-18	783	811	773	797	63,000	797
2014-07-17	831	842	812	817	61,800	817
2014-07-16	818	842	803	833	109,700	833
2014-07-15	796	800	777	796	77,800	796
2014-07-14	822	822	776	781	104,500	781
2014-07-11	845	850	785	798	137,500	798
2014-07-10	872	879	850	853	28,600	853
2014-07-09	890	895	878	885	17,600	885
2014-07-08	911	911	880	898	65,200	898
2014-07-07	930	931	911	916	26,100	916
2014-07-04	965	968	930	941	34,300	941
2014-07-03	956	976	956	968	10,100	968
2014-07-02	965	979	952	965	20,100	965
2014-07-01	974	984	947	961	19,000	961
2014-06-30	909	990	909	974	48,600	974
2014-06-27	940	943	906	914	33,500	914
2014-06-26	958	968	945	947	34,800	947
2014-06-25	975	978	962	973	20,100	973
2014-06-24	990	990	973	979	9,200	979
2014-06-23	980	987	952	977	20,100	977
2014-06-20	999	999	974	977	22,300	977
2014-06-19	999	999	983	997	21,800	997
2014-06-18	981	995	979	983	14,900	983
2014-06-17	940	999	940	979	37,400	979
2014-06-16	1,003	1,012	961	966	38,500	966
2014-06-13	1,087	1,087	1,007	1,007	82,100	1,007
2014-06-12	992	1,009	984	1,009	75,500	1,009
2014-06-11	975	992	970	992	50,100	992
2014-06-10	990	990	960	975	63,800	975
2014-06-09	942	968	921	948	44,400	948
2014-06-06	938	951	915	918	23,900	918
2014-06-05	922	923	905	911	32,300	911
2014-06-04	930	944	901	928	60,900	928
2014-06-03	858	985	857	945	323,200	945
2014-06-02	840	858	820	851	34,900	851
2014-05-30	858	858	828	845	28,800	845
2014-05-29	814	847	811	831	33,600	831
2014-05-28	818	820	810	812	20,700	812
2014-05-27	839	839	788	830	54,600	830
2014-05-26	770	820	765	814	83,500	814
2014-05-23	747	765	738	742	76,900	742
2014-05-22	704	710	699	702	33,800	702
2014-05-21	711	721	699	708	17,600	708
2014-05-20	720	731	706	709	38,500	709
2014-05-19	806	806	702	725	52,300	725
2014-05-16	803	803	781	789	25,700	789
2014-05-15	815	815	803	803	20,300	803
2014-05-14	832	832	816	818	12,900	818
2014-05-13	824	832	810	828	31,600	828
2014-05-12	865	865	823	828	27,000	828
2014-05-09	852	871	852	852	22,900	852
2014-05-08	848	877	840	877	19,700	877
2014-05-07	870	870	843	853	38,000	853
2014-05-02	902	913	882	884	39,400	884
2014-05-01	891	935	890	914	23,600	914
2014-04-30	895	898	884	898	41,300	898
2014-04-28	908	915	873	895	67,800	895
2014-04-25	936	942	923	938	26,500	938
2014-04-24	950	951	930	936	20,700	936
2014-04-23	936	948	932	940	11,400	940
2014-04-22	947	951	934	935	11,100	935
2014-04-21	949	950	940	944	18,300	944
2014-04-18	953	955	922	940	28,400	940
2014-04-17	945	955	895	952	98,300	952
2014-04-16	970	970	940	956	56,800	956
2014-04-15	965	980	940	941	96,700	941
2014-04-14	1,001	1,005	967	974	64,200	974
2014-04-11	1,010	1,062	998	1,007	51,200	1,007
2014-04-10	1,050	1,070	1,024	1,037	38,000	1,037
2014-04-09	1,050	1,069	1,038	1,045	38,900	1,045
2014-04-08	1,109	1,140	1,036	1,065	57,900	1,065
2014-04-07	1,147	1,147	1,102	1,128	27,200	1,128
2014-04-04	1,180	1,183	1,129	1,147	55,300	1,147
2014-04-03	1,207	1,220	1,180	1,198	57,200	1,198
2014-04-02	1,200	1,229	1,154	1,154	121,100	1,154
2014-04-01	1,085	1,179	1,071	1,179	92,400	1,179
2014-03-31	1,094	1,098	1,069	1,085	27,900	1,085
2014-03-28	1,055	1,091	1,055	1,076	22,600	1,076
2014-03-27	1,059	1,078	1,017	1,074	19,300	1,074
2014-03-26	1,066	1,076	1,002	1,057	30,000	1,057
2014-03-25	1,050	1,070	1,044	1,060	36,400	1,060
2014-03-24	973	1,040	973	1,032	50,900	1,032
2014-03-20	1,026	1,033	982	988	32,700	988
2014-03-19	1,022	1,043	960	1,006	40,200	1,006
2014-03-18	1,063	1,068	1,020	1,030	34,900	1,030
2014-03-17	1,080	1,098	1,030	1,033	43,600	1,033
2014-03-14	1,040	1,083	1,040	1,073	73,700	1,073
2014-03-13	1,120	1,134	1,100	1,115	33,900	1,115
2014-03-12	1,138	1,139	1,111	1,123	53,300	1,123
2014-03-11	1,212	1,270	1,150	1,162	134,400	1,162
2014-03-10	1,128	1,225	1,128	1,186	157,700	1,186
2014-03-07	1,100	1,143	1,084	1,098	58,500	1,098
2014-03-06	1,077	1,096	1,062	1,090	23,500	1,090
2014-03-05	1,093	1,093	1,067	1,078	21,000	1,078
2014-03-04	1,040	1,079	1,020	1,079	45,700	1,079
2014-03-03	1,080	1,109	1,050	1,070	55,300	1,070
2014-02-28	1,159	1,199	1,105	1,110	112,600	1,110
2014-02-27	1,125	1,177	1,095	1,140	183,100	1,140
2014-02-26	1,070	1,105	1,068	1,082	45,300	1,082
2014-02-25	1,043	1,144	1,043	1,098	133,500	1,098
2014-02-24	1,065	1,081	1,041	1,052	51,200	1,052
2014-02-21	1,046	1,103	1,045	1,052	55,700	1,052
2014-02-20	1,072	1,100	1,040	1,040	56,000	1,040
2014-02-19	1,160	1,170	1,088	1,094	90,600	1,094
2014-02-18	1,031	1,150	1,031	1,150	125,900	1,150
2014-02-17	1,011	1,044	990	1,021	44,000	1,021
2014-02-14	1,058	1,093	1,000	1,025	58,000	1,025
2014-02-13	1,120	1,144	1,050	1,058	87,700	1,058
2014-02-12	1,195	1,208	1,101	1,119	173,800	1,119
2014-02-10	1,051	1,316	1,051	1,135	729,600	1,135
2014-02-07	1,000	1,089	993	1,047	293,400	1,047
2014-02-06	935	955	935	942	116,600	942
2014-02-05	890	959	886	950	189,300	950
2014-02-04	790	875	785	869	189,200	869
2014-02-03	912	919	867	880	138,100	880
2014-01-31	971	1,035	927	940	224,400	940
2014-01-30	987	999	953	969	165,300	969
2014-01-29	982	1,025	982	1,020	150,300	1,020
2014-01-28	990	1,051	974	984	228,200	984
2014-01-27	1,021	1,021	990	1,000	245,600	1,000
2014-01-24	1,059	1,089	1,032	1,032	328,300	1,032
2014-01-23	1,162	1,169	1,072	1,080	611,100	1,080
2014-01-22	1,300	1,300	1,170	1,205	1,015,100	1,205
2014-01-21	1,180	1,439	1,153	1,355	2,166,200	1,355
2014-01-20	1,012	1,190	1,012	1,139	1,068,900	1,139
2014-01-17	938	1,092	911	1,002	1,052,900	1,002
2014-01-16	793	958	793	953	689,800	953
2014-01-15	817	833	798	808	108,000	808
2014-01-14	840	840	806	820	138,300	820
2014-01-10	861	862	840	856	104,400	856
2014-01-09	868	884	848	870	179,300	870
2014-01-08	900	906	876	898	128,500	898
2014-01-07	906	906	851	888	214,200	888
2014-01-06	946	964	916	916	241,400	916

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