4346 (株)NEXYZ.Group の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 769 | 784 | 766 | 773 | 135,400 | 773 |
| 2015-12-29 | 736 | 770 | 736 | 766 | 120,900 | 766 |
| 2015-12-28 | 742 | 748 | 716 | 727 | 131,300 | 727 |
| 2015-12-25 | 719 | 750 | 701 | 742 | 203,300 | 742 |
| 2015-12-24 | 720 | 755 | 711 | 715 | 160,100 | 715 |
| 2015-12-22 | 700 | 724 | 699 | 709 | 190,500 | 709 |
| 2015-12-21 | 748 | 758 | 721 | 723 | 188,700 | 723 |
| 2015-12-18 | 788 | 792 | 761 | 765 | 161,200 | 765 |
| 2015-12-17 | 760 | 805 | 756 | 788 | 299,600 | 788 |
| 2015-12-16 | 830 | 835 | 813 | 820 | 103,600 | 820 |
| 2015-12-15 | 859 | 867 | 812 | 820 | 129,100 | 820 |
| 2015-12-14 | 832 | 857 | 810 | 850 | 113,700 | 850 |
| 2015-12-11 | 843 | 858 | 843 | 845 | 57,000 | 845 |
| 2015-12-10 | 853 | 857 | 843 | 847 | 103,500 | 847 |
| 2015-12-09 | 887 | 898 | 866 | 868 | 361,400 | 868 |
| 2015-12-08 | 855 | 857 | 835 | 842 | 53,500 | 842 |
| 2015-12-07 | 853 | 864 | 849 | 852 | 92,300 | 852 |
| 2015-12-04 | 843 | 853 | 835 | 844 | 76,000 | 844 |
| 2015-12-03 | 850 | 862 | 846 | 849 | 91,500 | 849 |
| 2015-12-02 | 855 | 869 | 851 | 853 | 139,000 | 853 |
| 2015-12-01 | 850 | 858 | 844 | 851 | 87,400 | 851 |
| 2015-11-30 | 870 | 872 | 841 | 849 | 131,400 | 849 |
| 2015-11-27 | 850 | 865 | 835 | 858 | 209,400 | 858 |
| 2015-11-26 | 851 | 858 | 837 | 845 | 133,600 | 845 |
| 2015-11-25 | 866 | 870 | 850 | 853 | 137,600 | 853 |
| 2015-11-24 | 862 | 885 | 856 | 876 | 131,100 | 876 |
| 2015-11-20 | 840 | 861 | 833 | 854 | 118,900 | 854 |
| 2015-11-19 | 831 | 850 | 830 | 844 | 151,400 | 844 |
| 2015-11-18 | 851 | 855 | 826 | 831 | 193,400 | 831 |
| 2015-11-17 | 845 | 857 | 843 | 851 | 234,300 | 851 |
| 2015-11-16 | 906 | 919 | 844 | 848 | 595,000 | 848 |
| 2015-11-13 | 952 | 954 | 925 | 936 | 471,700 | 936 |
| 2015-11-12 | 1,040 | 1,055 | 925 | 970 | 2,917,000 | 970 |
| 2015-11-11 | 883 | 994 | 865 | 994 | 1,330,000 | 994 |
| 2015-11-10 | 850 | 857 | 843 | 844 | 83,900 | 844 |
| 2015-11-09 | 830 | 886 | 828 | 861 | 292,000 | 861 |
| 2015-11-06 | 814 | 832 | 811 | 815 | 77,300 | 815 |
| 2015-11-05 | 827 | 834 | 807 | 811 | 132,400 | 811 |
| 2015-11-04 | 882 | 882 | 831 | 834 | 198,100 | 834 |
| 2015-11-02 | 886 | 891 | 865 | 874 | 247,100 | 874 |
| 2015-10-30 | 903 | 937 | 861 | 886 | 655,200 | 886 |
| 2015-10-29 | 900 | 940 | 884 | 910 | 548,700 | 910 |
| 2015-10-28 | 1,011 | 1,040 | 896 | 915 | 2,741,000 | 915 |
| 2015-10-27 | 861 | 951 | 861 | 951 | 1,500,500 | 951 |
| 2015-10-26 | 814 | 815 | 801 | 801 | 48,200 | 801 |
| 2015-10-23 | 815 | 820 | 803 | 814 | 23,200 | 814 |
| 2015-10-22 | 804 | 807 | 801 | 802 | 26,300 | 802 |
| 2015-10-21 | 804 | 812 | 802 | 806 | 20,700 | 806 |
| 2015-10-20 | 808 | 816 | 802 | 802 | 23,100 | 802 |
| 2015-10-19 | 808 | 818 | 808 | 808 | 35,400 | 808 |
| 2015-10-16 | 813 | 824 | 809 | 819 | 27,700 | 819 |
| 2015-10-15 | 801 | 831 | 801 | 813 | 40,200 | 813 |
| 2015-10-14 | 810 | 818 | 801 | 814 | 68,100 | 814 |
| 2015-10-13 | 829 | 846 | 812 | 818 | 127,900 | 818 |
| 2015-10-09 | 880 | 886 | 846 | 859 | 94,200 | 859 |
| 2015-10-08 | 910 | 911 | 880 | 882 | 46,500 | 882 |
| 2015-10-07 | 920 | 920 | 896 | 910 | 52,900 | 910 |
| 2015-10-06 | 907 | 933 | 905 | 917 | 51,900 | 917 |
| 2015-10-05 | 884 | 899 | 864 | 888 | 33,800 | 888 |
| 2015-10-02 | 886 | 893 | 860 | 889 | 32,400 | 889 |
| 2015-10-01 | 907 | 907 | 874 | 882 | 45,100 | 882 |
| 2015-09-30 | 878 | 878 | 860 | 877 | 45,200 | 877 |
| 2015-09-29 | 866 | 871 | 841 | 841 | 48,700 | 841 |
| 2015-09-28 | 858 | 896 | 856 | 872 | 57,500 | 872 |
| 2015-09-25 | 864 | 886 | 851 | 878 | 51,300 | 878 |
| 2015-09-24 | 860 | 889 | 858 | 859 | 53,000 | 859 |
| 2015-09-18 | 883 | 891 | 856 | 872 | 67,300 | 872 |
| 2015-09-17 | 861 | 884 | 832 | 870 | 184,300 | 870 |
| 2015-09-16 | 937 | 939 | 869 | 876 | 134,100 | 876 |
| 2015-09-15 | 917 | 947 | 912 | 916 | 76,100 | 916 |
| 2015-09-14 | 918 | 964 | 890 | 929 | 90,600 | 929 |
| 2015-09-11 | 914 | 944 | 905 | 926 | 98,500 | 926 |
| 2015-09-10 | 900 | 952 | 865 | 940 | 238,400 | 940 |
| 2015-09-09 | 930 | 950 | 854 | 898 | 222,500 | 898 |
| 2015-09-08 | 992 | 1,002 | 886 | 895 | 232,000 | 895 |
| 2015-09-07 | 1,047 | 1,067 | 985 | 1,030 | 135,600 | 1,030 |
| 2015-09-04 | 1,055 | 1,067 | 959 | 995 | 227,700 | 995 |
| 2015-09-03 | 1,100 | 1,127 | 1,063 | 1,075 | 105,200 | 1,075 |
| 2015-09-02 | 1,102 | 1,148 | 1,078 | 1,089 | 230,100 | 1,089 |
| 2015-09-01 | 1,206 | 1,211 | 1,130 | 1,135 | 211,600 | 1,135 |
| 2015-08-31 | 1,190 | 1,237 | 1,140 | 1,221 | 443,900 | 1,221 |
| 2015-08-28 | 1,030 | 1,138 | 1,025 | 1,127 | 336,000 | 1,127 |
| 2015-08-27 | 1,040 | 1,044 | 991 | 1,020 | 128,400 | 1,020 |
| 2015-08-26 | 1,035 | 1,035 | 993 | 1,011 | 98,100 | 1,011 |
| 2015-08-25 | 968 | 1,050 | 911 | 990 | 219,600 | 990 |
| 2015-08-24 | 967 | 1,019 | 967 | 983 | 213,100 | 983 |
| 2015-08-21 | 1,000 | 1,040 | 988 | 997 | 207,500 | 997 |
| 2015-08-20 | 993 | 1,050 | 970 | 1,041 | 343,400 | 1,041 |
| 2015-08-19 | 929 | 1,026 | 929 | 992 | 383,800 | 992 |
| 2015-08-18 | 971 | 971 | 915 | 920 | 156,000 | 920 |
| 2015-08-17 | 1,065 | 1,069 | 952 | 956 | 556,100 | 956 |
| 2015-08-14 | 949 | 949 | 916 | 930 | 44,700 | 930 |
| 2015-08-13 | 930 | 949 | 927 | 934 | 58,400 | 934 |
| 2015-08-12 | 903 | 944 | 903 | 934 | 54,800 | 934 |
| 2015-08-11 | 911 | 933 | 907 | 911 | 29,700 | 911 |
| 2015-08-10 | 902 | 932 | 899 | 918 | 36,600 | 918 |
| 2015-08-07 | 980 | 980 | 877 | 905 | 177,500 | 905 |
| 2015-08-06 | 966 | 967 | 945 | 965 | 50,900 | 965 |
| 2015-08-05 | 942 | 970 | 941 | 967 | 72,800 | 967 |
| 2015-08-04 | 943 | 994 | 927 | 969 | 274,100 | 969 |
| 2015-08-03 | 920 | 920 | 879 | 883 | 66,600 | 883 |
| 2015-07-31 | 969 | 970 | 850 | 920 | 159,700 | 920 |
| 2015-07-30 | 910 | 968 | 910 | 967 | 178,000 | 967 |
| 2015-07-29 | 869 | 910 | 861 | 910 | 149,700 | 910 |
| 2015-07-28 | 828 | 881 | 826 | 869 | 245,800 | 869 |
| 2015-07-27 | 775 | 844 | 774 | 839 | 227,100 | 839 |
| 2015-07-24 | 758 | 772 | 756 | 772 | 34,300 | 772 |
| 2015-07-23 | 753 | 766 | 752 | 757 | 32,500 | 757 |
| 2015-07-22 | 749 | 753 | 740 | 749 | 31,500 | 749 |
| 2015-07-21 | 754 | 756 | 746 | 750 | 39,000 | 750 |
| 2015-07-17 | 760 | 763 | 735 | 741 | 58,300 | 741 |
| 2015-07-16 | 765 | 765 | 754 | 759 | 16,100 | 759 |
| 2015-07-15 | 775 | 777 | 761 | 764 | 17,700 | 764 |
| 2015-07-14 | 779 | 780 | 760 | 769 | 22,100 | 769 |
| 2015-07-13 | 761 | 777 | 756 | 769 | 35,300 | 769 |
| 2015-07-10 | 750 | 774 | 747 | 756 | 51,400 | 756 |
| 2015-07-09 | 725 | 749 | 696 | 739 | 87,500 | 739 |
| 2015-07-08 | 762 | 767 | 747 | 750 | 63,600 | 750 |
| 2015-07-07 | 758 | 777 | 758 | 768 | 24,900 | 768 |
| 2015-07-06 | 742 | 780 | 741 | 753 | 32,700 | 753 |
| 2015-07-03 | 755 | 760 | 750 | 753 | 16,200 | 753 |
| 2015-07-02 | 760 | 765 | 750 | 757 | 23,900 | 757 |
| 2015-07-01 | 755 | 765 | 749 | 751 | 29,600 | 751 |
| 2015-06-30 | 760 | 798 | 750 | 759 | 56,300 | 759 |
| 2015-06-29 | 732 | 751 | 728 | 736 | 47,300 | 736 |
| 2015-06-26 | 771 | 775 | 736 | 753 | 62,400 | 753 |
| 2015-06-25 | 756 | 767 | 742 | 742 | 60,000 | 742 |
| 2015-06-24 | 789 | 789 | 758 | 769 | 46,400 | 769 |
| 2015-06-23 | 771 | 784 | 756 | 782 | 113,300 | 782 |
| 2015-06-22 | 750 | 805 | 724 | 766 | 282,300 | 766 |
| 2015-06-19 | 717 | 746 | 717 | 735 | 46,300 | 735 |
| 2015-06-18 | 726 | 734 | 715 | 718 | 56,800 | 718 |
| 2015-06-17 | 735 | 778 | 714 | 729 | 189,000 | 729 |
| 2015-06-16 | 726 | 758 | 708 | 724 | 131,300 | 724 |
| 2015-06-15 | 666 | 717 | 666 | 712 | 153,200 | 712 |
| 2015-06-12 | 655 | 661 | 648 | 660 | 45,800 | 660 |
| 2015-06-11 | 656 | 656 | 649 | 649 | 10,900 | 649 |
| 2015-06-10 | 639 | 661 | 637 | 649 | 50,800 | 649 |
| 2015-06-09 | 632 | 639 | 627 | 627 | 31,300 | 627 |
| 2015-06-08 | 636 | 646 | 636 | 640 | 22,500 | 640 |
| 2015-06-05 | 636 | 651 | 630 | 643 | 24,600 | 643 |
| 2015-06-04 | 640 | 644 | 632 | 636 | 32,800 | 636 |
| 2015-06-03 | 640 | 643 | 631 | 640 | 41,000 | 640 |
| 2015-06-02 | 651 | 653 | 642 | 645 | 20,300 | 645 |
| 2015-06-01 | 660 | 660 | 650 | 651 | 41,200 | 651 |
| 2015-05-29 | 656 | 664 | 656 | 661 | 14,200 | 661 |
| 2015-05-28 | 663 | 677 | 662 | 664 | 24,300 | 664 |
| 2015-05-27 | 674 | 680 | 660 | 667 | 43,100 | 667 |
| 2015-05-26 | 658 | 675 | 658 | 674 | 55,700 | 674 |
| 2015-05-25 | 660 | 665 | 658 | 664 | 35,700 | 664 |
| 2015-05-22 | 664 | 664 | 656 | 657 | 14,000 | 657 |
| 2015-05-21 | 662 | 665 | 653 | 657 | 23,100 | 657 |
| 2015-05-20 | 652 | 660 | 652 | 657 | 20,400 | 657 |
| 2015-05-19 | 649 | 656 | 649 | 650 | 30,200 | 650 |
| 2015-05-18 | 646 | 650 | 644 | 648 | 21,100 | 648 |
| 2015-05-15 | 658 | 658 | 644 | 649 | 32,400 | 649 |
| 2015-05-14 | 644 | 654 | 644 | 650 | 25,600 | 650 |
| 2015-05-13 | 645 | 650 | 640 | 644 | 27,300 | 644 |
| 2015-05-12 | 660 | 662 | 642 | 652 | 81,100 | 652 |
| 2015-05-11 | 660 | 673 | 648 | 653 | 141,800 | 653 |
| 2015-05-08 | 625 | 626 | 615 | 625 | 79,600 | 625 |
| 2015-05-07 | 616 | 619 | 607 | 610 | 34,700 | 610 |
| 2015-05-01 | 590 | 633 | 587 | 626 | 128,500 | 626 |
| 2015-04-30 | 585 | 595 | 580 | 583 | 24,000 | 583 |
| 2015-04-28 | 592 | 596 | 587 | 590 | 29,400 | 590 |
| 2015-04-27 | 598 | 598 | 593 | 596 | 19,000 | 596 |
| 2015-04-24 | 601 | 601 | 597 | 598 | 11,500 | 598 |
| 2015-04-23 | 596 | 600 | 595 | 595 | 15,700 | 595 |
| 2015-04-22 | 598 | 601 | 595 | 596 | 9,900 | 596 |
| 2015-04-21 | 596 | 597 | 591 | 595 | 32,800 | 595 |
| 2015-04-20 | 604 | 604 | 598 | 598 | 20,900 | 598 |
| 2015-04-17 | 605 | 607 | 602 | 604 | 11,900 | 604 |
| 2015-04-16 | 609 | 610 | 603 | 607 | 10,300 | 607 |
| 2015-04-15 | 610 | 610 | 603 | 608 | 11,500 | 608 |
| 2015-04-14 | 602 | 614 | 601 | 610 | 15,300 | 610 |
| 2015-04-13 | 609 | 612 | 594 | 602 | 22,800 | 602 |
| 2015-04-10 | 600 | 658 | 590 | 606 | 126,200 | 606 |
| 2015-04-09 | 605 | 614 | 600 | 603 | 22,400 | 603 |
| 2015-04-08 | 603 | 609 | 603 | 603 | 15,100 | 603 |
| 2015-04-07 | 602 | 609 | 602 | 606 | 13,300 | 606 |
| 2015-04-06 | 608 | 610 | 597 | 604 | 15,400 | 604 |
| 2015-04-03 | 610 | 614 | 603 | 608 | 17,000 | 608 |
| 2015-04-02 | 613 | 620 | 608 | 608 | 25,300 | 608 |
| 2015-04-01 | 600 | 615 | 600 | 610 | 17,100 | 610 |
| 2015-03-31 | 609 | 615 | 607 | 607 | 16,600 | 607 |
| 2015-03-30 | 595 | 606 | 585 | 602 | 19,100 | 602 |
| 2015-03-27 | 600 | 614 | 598 | 600 | 15,800 | 600 |
| 2015-03-26 | 615 | 615 | 605 | 605 | 21,000 | 605 |
| 2015-03-25 | 615 | 619 | 614 | 617 | 18,000 | 617 |
| 2015-03-24 | 618 | 618 | 604 | 611 | 23,600 | 611 |
| 2015-03-23 | 620 | 621 | 615 | 617 | 15,400 | 617 |
| 2015-03-20 | 611 | 621 | 611 | 614 | 15,800 | 614 |
| 2015-03-19 | 617 | 619 | 604 | 611 | 31,000 | 611 |
| 2015-03-18 | 613 | 623 | 606 | 621 | 12,500 | 621 |
| 2015-03-17 | 616 | 619 | 609 | 613 | 14,400 | 613 |
| 2015-03-16 | 618 | 621 | 614 | 615 | 12,600 | 615 |
| 2015-03-13 | 619 | 625 | 616 | 616 | 26,600 | 616 |
| 2015-03-12 | 607 | 618 | 607 | 614 | 15,200 | 614 |
| 2015-03-11 | 604 | 612 | 604 | 608 | 13,500 | 608 |
| 2015-03-10 | 602 | 616 | 602 | 606 | 7,800 | 606 |
| 2015-03-09 | 601 | 604 | 594 | 603 | 10,200 | 603 |
| 2015-03-06 | 600 | 612 | 600 | 603 | 9,900 | 603 |
| 2015-03-05 | 594 | 605 | 590 | 602 | 6,800 | 602 |
| 2015-03-04 | 601 | 603 | 595 | 598 | 42,100 | 598 |
| 2015-03-03 | 621 | 623 | 608 | 608 | 23,100 | 608 |
| 2015-03-02 | 626 | 639 | 612 | 612 | 55,900 | 612 |
| 2015-02-27 | 622 | 630 | 622 | 628 | 31,300 | 628 |
| 2015-02-26 | 620 | 624 | 617 | 620 | 30,200 | 620 |
| 2015-02-25 | 626 | 627 | 616 | 620 | 18,500 | 620 |
| 2015-02-24 | 620 | 628 | 608 | 618 | 30,000 | 618 |
| 2015-02-23 | 619 | 621 | 610 | 612 | 27,600 | 612 |
| 2015-02-20 | 605 | 610 | 602 | 607 | 34,200 | 607 |
| 2015-02-19 | 603 | 604 | 600 | 603 | 21,000 | 603 |
| 2015-02-18 | 599 | 604 | 596 | 599 | 26,400 | 599 |
| 2015-02-17 | 598 | 600 | 593 | 593 | 20,600 | 593 |
| 2015-02-16 | 611 | 613 | 596 | 597 | 19,700 | 597 |
| 2015-02-13 | 615 | 619 | 601 | 602 | 29,300 | 602 |
| 2015-02-12 | 628 | 640 | 620 | 621 | 62,900 | 621 |
| 2015-02-10 | 648 | 648 | 610 | 611 | 98,200 | 611 |
| 2015-02-09 | 643 | 643 | 620 | 638 | 125,000 | 638 |
| 2015-02-06 | 578 | 585 | 576 | 583 | 15,400 | 583 |
| 2015-02-05 | 584 | 593 | 577 | 580 | 19,800 | 580 |
| 2015-02-04 | 593 | 600 | 590 | 590 | 12,100 | 590 |
| 2015-02-03 | 577 | 609 | 577 | 583 | 49,000 | 583 |
| 2015-02-02 | 582 | 583 | 577 | 579 | 7,500 | 579 |
| 2015-01-30 | 588 | 593 | 581 | 586 | 22,600 | 586 |
| 2015-01-29 | 603 | 610 | 586 | 591 | 22,000 | 591 |
| 2015-01-28 | 615 | 618 | 605 | 613 | 16,700 | 613 |
| 2015-01-27 | 610 | 620 | 607 | 615 | 36,200 | 615 |
| 2015-01-26 | 583 | 604 | 579 | 602 | 51,400 | 602 |
| 2015-01-23 | 570 | 578 | 566 | 576 | 20,600 | 576 |
| 2015-01-22 | 572 | 572 | 557 | 561 | 12,200 | 561 |
| 2015-01-21 | 576 | 576 | 561 | 565 | 10,300 | 565 |
| 2015-01-20 | 560 | 572 | 558 | 566 | 20,000 | 566 |
| 2015-01-19 | 569 | 569 | 561 | 565 | 6,600 | 565 |
| 2015-01-16 | 574 | 588 | 559 | 567 | 29,300 | 567 |
| 2015-01-15 | 576 | 584 | 574 | 578 | 16,100 | 578 |
| 2015-01-14 | 575 | 580 | 575 | 575 | 11,200 | 575 |
| 2015-01-13 | 577 | 585 | 575 | 577 | 17,600 | 577 |
| 2015-01-09 | 588 | 594 | 581 | 584 | 14,700 | 584 |
| 2015-01-08 | 581 | 594 | 581 | 591 | 22,000 | 591 |
| 2015-01-07 | 581 | 594 | 571 | 585 | 17,100 | 585 |
| 2015-01-06 | 595 | 595 | 586 | 588 | 29,700 | 588 |
| 2015-01-05 | 617 | 617 | 595 | 602 | 25,300 | 602 |
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
