4346 (株)NEXYZ.Group の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,822	1,826	1,792	1,794	82,500	1,794
2019-12-27	1,845	1,846	1,821	1,826	90,600	1,826
2019-12-26	1,850	1,862	1,832	1,849	78,600	1,849
2019-12-25	1,850	1,874	1,829	1,838	134,600	1,838
2019-12-24	1,810	1,842	1,802	1,841	160,000	1,841
2019-12-23	1,832	1,860	1,797	1,810	177,600	1,810
2019-12-20	1,811	1,830	1,792	1,826	90,200	1,826
2019-12-19	1,827	1,834	1,803	1,811	115,700	1,811
2019-12-18	1,855	1,860	1,827	1,844	115,900	1,844
2019-12-17	1,807	1,851	1,800	1,845	86,700	1,845
2019-12-16	1,810	1,820	1,800	1,807	59,800	1,807
2019-12-13	1,860	1,860	1,815	1,825	114,100	1,825
2019-12-12	1,872	1,890	1,821	1,821	94,400	1,821
2019-12-11	1,849	1,850	1,821	1,837	70,900	1,837
2019-12-10	1,850	1,877	1,833	1,836	63,400	1,836
2019-12-09	1,860	1,860	1,820	1,833	79,300	1,833
2019-12-06	1,830	1,864	1,813	1,847	48,600	1,847
2019-12-05	1,862	1,863	1,804	1,832	101,800	1,832
2019-12-04	1,850	1,853	1,823	1,853	78,600	1,853
2019-12-03	1,870	1,884	1,851	1,855	52,000	1,855
2019-12-02	1,905	1,929	1,873	1,882	103,500	1,882
2019-11-29	1,896	1,919	1,874	1,877	107,100	1,877
2019-11-28	1,905	1,905	1,869	1,878	93,000	1,878
2019-11-27	1,973	1,973	1,902	1,916	66,000	1,916
2019-11-26	1,975	1,980	1,937	1,946	100,300	1,946
2019-11-25	1,931	1,960	1,913	1,959	108,200	1,959
2019-11-22	1,941	1,959	1,895	1,912	137,400	1,912
2019-11-21	1,960	1,964	1,914	1,952	167,300	1,952
2019-11-20	2,049	2,057	1,970	1,978	146,000	1,978
2019-11-19	2,141	2,155	2,058	2,064	112,100	2,064
2019-11-18	2,416	2,419	2,134	2,148	300,500	2,148
2019-11-15	2,195	2,457	2,195	2,414	561,700	2,414
2019-11-14	2,118	2,124	2,067	2,095	82,900	2,095
2019-11-13	2,150	2,160	2,113	2,118	29,000	2,118
2019-11-12	2,130	2,155	2,122	2,154	25,400	2,154
2019-11-11	2,144	2,177	2,121	2,138	38,300	2,138
2019-11-08	2,177	2,190	2,098	2,127	49,700	2,127
2019-11-07	2,165	2,170	2,139	2,170	20,600	2,170
2019-11-06	2,170	2,180	2,116	2,177	43,100	2,177
2019-11-05	2,205	2,206	2,169	2,183	34,800	2,183
2019-11-01	2,170	2,183	2,135	2,172	41,200	2,172
2019-10-31	2,187	2,213	2,141	2,202	62,300	2,202
2019-10-30	2,168	2,189	2,126	2,187	85,400	2,187
2019-10-29	2,112	2,161	2,112	2,153	58,200	2,153
2019-10-28	2,100	2,104	2,070	2,088	35,600	2,088
2019-10-25	2,061	2,098	2,049	2,098	46,100	2,098
2019-10-24	2,070	2,075	2,048	2,063	45,800	2,063
2019-10-23	2,065	2,077	2,049	2,062	39,700	2,062
2019-10-21	2,043	2,062	2,024	2,048	46,100	2,048
2019-10-18	2,017	2,066	2,017	2,061	68,800	2,061
2019-10-17	1,964	2,001	1,964	1,999	46,600	1,999
2019-10-16	1,965	1,998	1,965	1,979	31,700	1,979
2019-10-15	1,980	2,005	1,963	1,970	36,500	1,970
2019-10-11	2,000	2,000	1,950	1,980	27,200	1,980
2019-10-10	2,014	2,014	1,979	1,987	34,800	1,987
2019-10-09	2,000	2,007	1,969	2,001	28,400	2,001
2019-10-08	1,985	2,029	1,979	2,010	57,300	2,010
2019-10-07	1,950	1,983	1,940	1,962	39,400	1,962
2019-10-04	1,932	1,950	1,914	1,945	27,400	1,945
2019-10-03	1,945	1,945	1,900	1,916	36,600	1,916
2019-10-02	1,975	1,984	1,935	1,954	36,600	1,954
2019-10-01	-	-	-	1,913	-	1,913
2019-09-30	1,911	1,934	1,894	1,913	43,900	1,913
2019-09-27	1,960	1,970	1,909	1,941	55,700	1,941
2019-09-26	1,940	1,977	1,924	1,940	40,900	1,940
2019-09-25	1,951	1,952	1,907	1,924	39,100	1,924
2019-09-24	1,980	1,995	1,946	1,951	47,400	1,951
2019-09-20	1,974	1,988	1,949	1,981	47,000	1,981
2019-09-19	1,956	2,008	1,955	1,973	72,600	1,973
2019-09-18	1,920	1,960	1,911	1,940	60,800	1,940
2019-09-17	1,894	1,939	1,873	1,920	40,800	1,920
2019-09-13	1,909	1,929	1,870	1,894	46,600	1,894
2019-09-12	1,910	1,935	1,891	1,893	57,400	1,893
2019-09-11	1,840	1,901	1,835	1,885	65,600	1,885
2019-09-10	1,859	1,879	1,839	1,858	54,300	1,858
2019-09-09	1,836	1,859	1,835	1,859	34,200	1,859
2019-09-06	1,865	1,865	1,811	1,843	62,100	1,843
2019-09-05	1,804	1,865	1,786	1,855	107,600	1,855
2019-09-04	1,782	1,812	1,749	1,796	67,100	1,796
2019-09-03	1,789	1,811	1,779	1,791	36,800	1,791
2019-09-02	1,790	1,810	1,741	1,803	80,400	1,803
2019-08-30	1,729	1,817	1,729	1,794	82,800	1,794
2019-08-29	1,716	1,736	1,673	1,727	83,400	1,727
2019-08-28	1,730	1,749	1,690	1,732	131,500	1,732
2019-08-27	1,721	1,761	1,702	1,732	92,100	1,732
2019-08-26	1,620	1,714	1,612	1,691	159,900	1,691
2019-08-23	1,629	1,668	1,614	1,660	71,200	1,660
2019-08-22	1,658	1,662	1,620	1,629	112,000	1,629
2019-08-21	1,663	1,675	1,641	1,661	86,000	1,661
2019-08-20	1,677	1,730	1,667	1,698	107,800	1,698
2019-08-19	1,668	1,699	1,658	1,667	116,900	1,667
2019-08-16	1,678	1,705	1,646	1,648	119,500	1,648
2019-08-15	1,673	1,673	1,615	1,668	96,400	1,668
2019-08-14	1,688	1,729	1,675	1,716	144,500	1,716
2019-08-13	1,689	1,689	1,629	1,671	100,700	1,671
2019-08-09	1,700	1,722	1,665	1,678	77,000	1,678
2019-08-08	1,646	1,726	1,635	1,705	123,500	1,705
2019-08-07	1,836	1,839	1,645	1,645	425,800	1,645
2019-08-06	1,900	1,966	1,820	1,954	84,800	1,954
2019-08-05	1,985	1,986	1,895	1,936	242,600	1,936
2019-08-02	2,001	2,033	1,962	2,000	54,100	2,000
2019-08-01	1,999	2,039	1,984	2,033	36,300	2,033
2019-07-31	2,005	2,029	1,992	2,014	34,100	2,014
2019-07-30	2,024	2,030	2,005	2,018	35,800	2,018
2019-07-29	2,040	2,052	2,006	2,008	26,100	2,008
2019-07-26	2,035	2,060	2,016	2,024	34,400	2,024
2019-07-25	2,016	2,040	2,007	2,037	31,700	2,037
2019-07-24	2,030	2,068	2,001	2,012	46,100	2,012
2019-07-23	2,016	2,060	1,994	2,054	78,700	2,054
2019-07-22	2,031	2,031	1,998	2,019	25,000	2,019
2019-07-19	2,041	2,049	2,006	2,031	213,100	2,031
2019-07-18	2,067	2,070	2,003	2,005	54,400	2,005
2019-07-17	2,093	2,093	2,037	2,073	60,200	2,073
2019-07-16	2,076	2,096	2,032	2,091	98,900	2,091
2019-07-12	2,120	2,143	2,057	2,082	137,600	2,082
2019-07-11	2,090	2,122	2,060	2,120	205,900	2,120
2019-07-10	2,050	2,108	1,990	2,076	98,200	2,076
2019-07-09	2,148	2,148	2,058	2,060	256,600	2,060
2019-07-08	2,173	2,186	2,106	2,125	110,800	2,125
2019-07-05	2,176	2,194	2,148	2,183	93,500	2,183
2019-07-04	2,194	2,198	2,163	2,188	60,300	2,188
2019-07-03	2,287	2,291	2,163	2,192	129,600	2,192
2019-07-02	2,271	2,312	2,247	2,305	80,800	2,305
2019-07-01	2,182	2,250	2,170	2,250	56,300	2,250
2019-06-28	2,175	2,184	2,152	2,164	24,900	2,164
2019-06-27	2,168	2,193	2,139	2,161	40,400	2,161
2019-06-26	2,215	2,226	2,156	2,168	82,000	2,168
2019-06-25	2,230	2,270	2,191	2,212	56,300	2,212
2019-06-24	2,242	2,247	2,180	2,242	72,700	2,242
2019-06-21	2,257	2,294	2,216	2,227	70,800	2,227
2019-06-20	2,218	2,264	2,189	2,257	47,400	2,257
2019-06-19	2,219	2,243	2,188	2,197	71,800	2,197
2019-06-18	2,175	2,227	2,159	2,186	116,100	2,186
2019-06-17	2,190	2,192	2,128	2,161	89,700	2,161
2019-06-14	2,145	2,217	2,135	2,210	95,800	2,210
2019-06-13	2,207	2,208	2,149	2,165	294,800	2,165
2019-06-12	2,288	2,302	2,226	2,226	90,900	2,226
2019-06-11	2,277	2,315	2,260	2,309	28,100	2,309
2019-06-10	2,310	2,312	2,242	2,277	61,900	2,277
2019-06-07	2,292	2,331	2,242	2,302	36,100	2,302
2019-06-06	2,314	2,350	2,250	2,287	48,300	2,287
2019-06-05	2,258	2,307	2,208	2,298	218,900	2,298
2019-06-04	2,305	2,305	2,170	2,257	161,400	2,257
2019-06-03	2,439	2,531	2,314	2,315	159,300	2,315
2019-05-31	2,448	2,536	2,423	2,488	164,000	2,488
2019-05-30	2,402	2,511	2,387	2,414	143,600	2,414
2019-05-29	2,426	2,461	2,394	2,406	66,500	2,406
2019-05-28	2,481	2,530	2,406	2,461	66,900	2,461
2019-05-27	2,548	2,548	2,402	2,457	127,300	2,457
2019-05-24	2,571	2,588	2,529	2,548	101,900	2,548
2019-05-23	2,671	2,699	2,582	2,611	78,600	2,611
2019-05-22	2,679	2,730	2,643	2,686	38,400	2,686
2019-05-21	2,710	2,746	2,623	2,657	118,000	2,657
2019-05-20	2,798	2,866	2,705	2,710	108,800	2,710
2019-05-17	2,788	2,851	2,771	2,835	84,700	2,835
2019-05-16	2,772	2,818	2,711	2,743	119,500	2,743
2019-05-15	2,645	2,788	2,627	2,785	117,400	2,785
2019-05-14	2,455	2,662	2,426	2,653	181,900	2,653
2019-05-13	2,576	2,576	2,371	2,514	270,600	2,514
2019-05-10	2,180	2,599	2,180	2,598	358,600	2,598
2019-05-09	2,414	2,414	2,330	2,330	90,700	2,330
2019-05-08	2,390	2,438	2,342	2,433	183,500	2,433
2019-05-07	2,421	2,463	2,385	2,392	117,500	2,392
2019-04-26	2,482	2,482	2,432	2,456	59,000	2,456
2019-04-25	2,420	2,511	2,399	2,495	152,900	2,495
2019-04-24	2,322	2,442	2,320	2,423	197,400	2,423
2019-04-23	2,373	2,400	2,326	2,335	129,300	2,335
2019-04-22	2,352	2,414	2,352	2,400	72,000	2,400
2019-04-19	2,347	2,371	2,331	2,340	38,800	2,340
2019-04-18	2,394	2,445	2,329	2,333	80,000	2,333
2019-04-17	2,323	2,399	2,323	2,395	171,300	2,395
2019-04-16	2,425	2,432	2,323	2,331	167,400	2,331
2019-04-15	2,427	2,439	2,382	2,428	90,200	2,428
2019-04-12	2,470	2,470	2,390	2,442	58,800	2,442
2019-04-11	2,416	2,484	2,416	2,437	65,800	2,437
2019-04-10	2,385	2,455	2,368	2,437	61,600	2,437
2019-04-09	2,412	2,434	2,370	2,395	148,800	2,395
2019-04-08	2,410	2,447	2,382	2,412	122,300	2,412
2019-04-05	2,422	2,432	2,365	2,424	112,500	2,424
2019-04-04	2,404	2,422	2,372	2,394	68,900	2,394
2019-04-03	2,317	2,433	2,316	2,416	202,500	2,416
2019-04-02	2,320	2,329	2,257	2,297	63,000	2,297
2019-04-01	2,231	2,317	2,231	2,295	113,400	2,295
2019-03-29	2,233	2,260	2,173	2,196	81,900	2,196
2019-03-28	2,198	2,228	2,147	2,228	61,600	2,228
2019-03-27	2,153	2,234	2,143	2,222	109,200	2,222
2019-03-26	2,216	2,222	2,139	2,152	95,500	2,152
2019-03-25	2,190	2,228	2,173	2,194	88,200	2,194
2019-03-22	2,206	2,278	2,185	2,263	215,000	2,263
2019-03-20	2,130	2,237	2,124	2,229	248,900	2,229
2019-03-19	2,075	2,093	2,029	2,083	60,800	2,083
2019-03-18	2,090	2,137	2,088	2,101	70,500	2,101
2019-03-15	2,054	2,091	2,045	2,081	90,900	2,081
2019-03-14	2,110	2,115	2,053	2,055	67,000	2,055
2019-03-13	2,079	2,139	2,078	2,098	83,400	2,098
2019-03-12	2,056	2,123	2,056	2,078	103,700	2,078
2019-03-11	2,042	2,060	1,979	2,025	105,400	2,025
2019-03-08	2,067	2,093	2,004	2,041	161,400	2,041
2019-03-07	2,145	2,150	2,088	2,095	121,100	2,095
2019-03-06	2,141	2,178	2,119	2,145	156,600	2,145
2019-03-05	2,097	2,161	2,076	2,141	242,700	2,141
2019-03-04	2,030	2,157	2,003	2,119	524,400	2,119
2019-03-01	1,827	1,917	1,826	1,910	186,400	1,910
2019-02-28	1,795	1,827	1,788	1,806	115,400	1,806
2019-02-27	1,759	1,785	1,712	1,757	132,000	1,757
2019-02-26	1,729	1,775	1,729	1,766	79,200	1,766
2019-02-25	1,713	1,729	1,683	1,717	124,100	1,717
2019-02-22	1,724	1,724	1,675	1,713	110,500	1,713
2019-02-21	1,748	1,748	1,718	1,731	56,800	1,731
2019-02-20	1,743	1,756	1,723	1,729	37,300	1,729
2019-02-19	1,720	1,736	1,695	1,732	87,200	1,732
2019-02-18	1,730	1,761	1,724	1,739	69,600	1,739
2019-02-15	1,730	1,746	1,709	1,720	54,000	1,720
2019-02-14	1,772	1,772	1,733	1,745	72,900	1,745
2019-02-13	1,750	1,795	1,735	1,761	139,000	1,761
2019-02-12	1,720	1,762	1,658	1,749	160,500	1,749
2019-02-08	1,696	1,750	1,645	1,741	180,900	1,741
2019-02-07	1,901	1,901	1,697	1,697	395,900	1,697
2019-02-06	1,955	1,975	1,901	1,921	52,900	1,921
2019-02-05	1,964	1,975	1,915	1,962	47,000	1,962
2019-02-04	1,899	1,965	1,896	1,953	80,900	1,953
2019-02-01	1,877	1,896	1,853	1,882	56,600	1,882
2019-01-31	1,847	1,892	1,835	1,877	54,500	1,877
2019-01-30	1,906	1,906	1,835	1,840	171,400	1,840
2019-01-29	1,885	1,937	1,870	1,924	45,500	1,924
2019-01-28	1,906	1,960	1,891	1,910	85,800	1,910
2019-01-25	1,911	1,912	1,853	1,870	88,700	1,870
2019-01-24	1,885	1,913	1,869	1,911	50,900	1,911
2019-01-23	1,904	1,918	1,878	1,894	72,900	1,894
2019-01-22	1,932	1,957	1,888	1,917	73,800	1,917
2019-01-21	1,988	2,008	1,927	1,936	93,400	1,936
2019-01-18	1,999	2,048	1,947	1,961	98,500	1,961
2019-01-17	1,942	1,995	1,935	1,991	79,500	1,991
2019-01-16	1,886	1,955	1,880	1,937	83,700	1,937
2019-01-15	1,882	1,931	1,854	1,871	86,700	1,871
2019-01-11	1,839	1,944	1,839	1,912	119,200	1,912
2019-01-10	1,887	1,902	1,813	1,821	94,300	1,821
2019-01-09	1,872	1,939	1,852	1,878	116,300	1,878
2019-01-08	1,780	1,867	1,779	1,843	94,200	1,843
2019-01-07	1,804	1,808	1,727	1,764	156,400	1,764
2019-01-04	1,770	1,788	1,683	1,764	166,100	1,764

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