6634 (株)ネクスグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315,000 | 315,000 | 308,000 | 308,000 | 12 | 1,540 |
| 2007-12-27 | 319,000 | 319,000 | 318,000 | 318,000 | 7 | 1,590 |
| 2007-12-26 | 315,000 | 327,000 | 311,000 | 323,000 | 24 | 1,615 |
| 2007-12-25 | 370,000 | 370,000 | 313,000 | 313,000 | 88 | 1,565 |
| 2007-12-21 | 323,000 | 340,000 | 310,000 | 340,000 | 55 | 1,700 |
| 2007-12-20 | 339,000 | 339,000 | 307,000 | 335,000 | 53 | 1,675 |
| 2007-12-19 | 354,000 | 370,000 | 340,000 | 349,000 | 19 | 1,745 |
| 2007-12-18 | 354,000 | 357,000 | 342,000 | 350,000 | 18 | 1,750 |
| 2007-12-17 | 357,000 | 357,000 | 316,000 | 349,000 | 46 | 1,745 |
| 2007-12-14 | 375,000 | 375,000 | 355,000 | 365,000 | 19 | 1,825 |
| 2007-12-13 | 380,000 | 380,000 | 365,000 | 365,000 | 20 | 1,825 |
| 2007-12-12 | 368,000 | 388,000 | 365,000 | 374,000 | 46 | 1,870 |
| 2007-12-11 | 365,000 | 370,000 | 361,000 | 366,000 | 14 | 1,830 |
| 2007-12-10 | 380,000 | 380,000 | 370,000 | 370,000 | 23 | 1,850 |
| 2007-12-07 | 383,000 | 387,000 | 380,000 | 381,000 | 35 | 1,905 |
| 2007-12-06 | 399,000 | 403,000 | 385,000 | 388,000 | 27 | 1,940 |
| 2007-12-05 | 381,000 | 386,000 | 381,000 | 386,000 | 20 | 1,930 |
| 2007-12-04 | 391,000 | 400,000 | 386,000 | 386,000 | 33 | 1,930 |
| 2007-12-03 | 400,000 | 400,000 | 384,000 | 390,000 | 54 | 1,950 |
| 2007-11-30 | 408,000 | 410,000 | 392,000 | 400,000 | 71 | 2,000 |
| 2007-11-29 | 417,000 | 430,000 | 393,000 | 418,000 | 139 | 2,090 |
| 2007-11-28 | 410,000 | 424,000 | 400,000 | 407,000 | 79 | 2,035 |
| 2007-11-27 | 350,000 | 414,000 | 340,000 | 400,000 | 204 | 2,000 |
| 2007-11-26 | 393,000 | 393,000 | 365,000 | 365,000 | 89 | 1,825 |
| 2007-11-22 | 387,000 | 402,000 | 380,000 | 398,000 | 166 | 1,990 |
| 2007-11-21 | 365,000 | 410,000 | 361,000 | 377,000 | 474 | 1,885 |
| 2007-11-20 | 380,000 | 380,000 | 380,000 | 380,000 | 16 | 1,900 |
| 2007-11-19 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 2,150 |
| 2007-11-16 | 535,000 | 554,000 | 518,000 | 530,000 | 75 | 2,650 |
| 2007-11-15 | 585,000 | 610,000 | 560,000 | 565,000 | 152 | 2,825 |
| 2007-11-14 | 535,000 | 559,000 | 521,000 | 555,000 | 120 | 2,775 |
| 2007-11-13 | 500,000 | 531,000 | 493,000 | 513,000 | 60 | 2,565 |
| 2007-11-12 | 500,000 | 500,000 | 476,000 | 498,000 | 47 | 2,490 |
| 2007-11-09 | 523,000 | 527,000 | 488,000 | 505,000 | 123 | 2,525 |
| 2007-11-08 | 517,000 | 553,000 | 510,000 | 553,000 | 87 | 2,765 |
| 2007-11-07 | 576,000 | 589,000 | 550,000 | 555,000 | 54 | 2,775 |
| 2007-11-06 | 572,000 | 600,000 | 551,000 | 560,000 | 114 | 2,800 |
| 2007-11-05 | 594,000 | 604,000 | 562,000 | 565,000 | 78 | 2,825 |
| 2007-11-02 | 602,000 | 625,000 | 595,000 | 604,000 | 118 | 3,020 |
| 2007-11-01 | 669,000 | 670,000 | 622,000 | 632,000 | 81 | 3,160 |
| 2007-10-31 | 651,000 | 665,000 | 640,000 | 653,000 | 69 | 3,265 |
| 2007-10-30 | 681,000 | 689,000 | 660,000 | 671,000 | 87 | 3,355 |
| 2007-10-29 | 719,000 | 722,000 | 680,000 | 689,000 | 196 | 3,445 |
| 2007-10-26 | 645,000 | 700,000 | 618,000 | 699,000 | 179 | 3,495 |
| 2007-10-25 | 690,000 | 698,000 | 637,000 | 650,000 | 129 | 3,250 |
| 2007-10-24 | 713,000 | 724,000 | 670,000 | 680,000 | 129 | 3,400 |
| 2007-10-23 | 751,000 | 752,000 | 685,000 | 694,000 | 214 | 3,470 |
| 2007-10-22 | 675,000 | 720,000 | 675,000 | 711,000 | 276 | 3,555 |
| 2007-10-19 | 744,000 | 780,000 | 720,000 | 735,000 | 433 | 3,675 |
| 2007-10-18 | 706,000 | 767,000 | 706,000 | 767,000 | 473 | 3,835 |
| 2007-10-17 | 646,000 | 708,000 | 635,000 | 686,000 | 361 | 3,430 |
| 2007-10-16 | 671,000 | 679,000 | 622,000 | 628,000 | 307 | 3,140 |
| 2007-10-15 | 769,000 | 769,000 | 707,000 | 711,000 | 192 | 3,555 |
| 2007-10-12 | 783,000 | 794,000 | 736,000 | 759,000 | 261 | 3,795 |
| 2007-10-11 | 780,000 | 817,000 | 765,000 | 770,000 | 401 | 3,850 |
| 2007-10-10 | 842,000 | 862,000 | 736,000 | 800,000 | 817 | 4,000 |
| 2007-10-09 | 812,000 | 812,000 | 782,000 | 812,000 | 768 | 4,060 |
| 2007-10-05 | 683,000 | 735,000 | 670,000 | 712,000 | 1,397 | 3,560 |
| 2007-10-04 | 630,000 | 707,000 | 627,000 | 643,000 | 1,071 | 3,215 |
| 2007-10-03 | 568,000 | 640,000 | 553,000 | 640,000 | 800 | 3,200 |
| 2007-10-02 | 506,000 | 540,000 | 498,000 | 540,000 | 148 | 2,700 |
| 2007-10-01 | 500,000 | 515,000 | 485,000 | 490,000 | 85 | 2,450 |
| 2007-09-28 | 530,000 | 530,000 | 496,000 | 505,000 | 64 | 2,525 |
| 2007-09-27 | 490,000 | 519,000 | 484,000 | 512,000 | 96 | 2,560 |
| 2007-09-26 | 446,000 | 480,000 | 446,000 | 480,000 | 31 | 2,400 |
| 2007-09-25 | 480,000 | 480,000 | 449,000 | 449,000 | 41 | 2,245 |
| 2007-09-21 | 440,000 | 442,000 | 429,000 | 440,000 | 46 | 2,200 |
| 2007-09-20 | 449,000 | 454,000 | 435,000 | 442,000 | 28 | 2,210 |
| 2007-09-19 | 451,000 | 455,000 | 437,000 | 444,000 | 55 | 2,220 |
| 2007-09-18 | 480,000 | 480,000 | 432,000 | 436,000 | 62 | 2,180 |
| 2007-09-14 | 486,000 | 495,000 | 466,000 | 471,000 | 65 | 2,355 |
| 2007-09-13 | 469,000 | 485,000 | 469,000 | 473,000 | 29 | 2,365 |
| 2007-09-12 | 515,000 | 545,000 | 470,000 | 472,000 | 233 | 2,360 |
| 2007-09-11 | 527,000 | 530,000 | 493,000 | 505,000 | 85 | 2,525 |
| 2007-09-10 | 521,000 | 548,000 | 512,000 | 516,000 | 49 | 2,580 |
| 2007-09-07 | 585,000 | 592,000 | 538,000 | 561,000 | 206 | 2,805 |
| 2007-09-06 | 528,000 | 570,000 | 525,000 | 570,000 | 96 | 2,850 |
| 2007-09-05 | 565,000 | 594,000 | 527,000 | 548,000 | 349 | 2,740 |
| 2007-09-04 | 550,000 | 570,000 | 510,000 | 546,000 | 258 | 2,730 |
| 2007-09-03 | 565,000 | 593,000 | 540,000 | 555,000 | 278 | 2,775 |
| 2007-08-31 | 549,000 | 625,000 | 543,000 | 560,000 | 863 | 2,800 |
| 2007-08-30 | 480,000 | 529,000 | 479,000 | 529,000 | 193 | 2,645 |
| 2007-08-29 | 466,000 | 479,000 | 460,000 | 479,000 | 58 | 2,395 |
| 2007-08-28 | 502,000 | 502,000 | 476,000 | 491,000 | 48 | 2,455 |
| 2007-08-27 | 513,000 | 520,000 | 492,000 | 504,000 | 68 | 2,520 |
| 2007-08-24 | 505,000 | 530,000 | 478,000 | 493,000 | 138 | 2,465 |
| 2007-08-23 | 491,000 | 503,000 | 463,000 | 502,000 | 281 | 2,510 |
| 2007-08-22 | 410,000 | 461,000 | 410,000 | 461,000 | 73 | 2,305 |
| 2007-08-21 | 402,000 | 431,000 | 398,000 | 411,000 | 55 | 2,055 |
| 2007-08-20 | 431,000 | 440,000 | 400,000 | 400,000 | 116 | 2,000 |
| 2007-08-17 | 476,000 | 476,000 | 416,000 | 421,000 | 84 | 2,105 |
| 2007-08-16 | 438,000 | 466,000 | 432,000 | 466,000 | 73 | 2,330 |
| 2007-08-15 | 443,000 | 443,000 | 431,000 | 436,000 | 65 | 2,180 |
| 2007-08-14 | 475,000 | 479,000 | 455,000 | 457,000 | 125 | 2,285 |
| 2007-08-13 | 431,000 | 446,000 | 426,000 | 435,000 | 214 | 2,175 |
| 2007-08-10 | 479,000 | 482,000 | 471,000 | 471,000 | 55 | 2,355 |
| 2007-08-09 | 512,000 | 512,000 | 470,000 | 494,000 | 87 | 2,470 |
| 2007-08-08 | 503,000 | 503,000 | 460,000 | 482,000 | 175 | 2,410 |
| 2007-08-07 | 568,000 | 569,000 | 505,000 | 513,000 | 115 | 2,565 |
| 2007-08-06 | 562,000 | 578,000 | 553,000 | 555,000 | 85 | 2,775 |
| 2007-08-03 | 582,000 | 593,000 | 567,000 | 582,000 | 68 | 2,910 |
| 2007-08-02 | 580,000 | 584,000 | 564,000 | 579,000 | 160 | 2,895 |
| 2007-08-01 | 593,000 | 593,000 | 557,000 | 562,000 | 182 | 2,810 |
| 2007-07-31 | 620,000 | 630,000 | 593,000 | 600,000 | 295 | 3,000 |
| 2007-07-30 | 566,000 | 609,000 | 566,000 | 600,000 | 160 | 3,000 |
| 2007-07-27 | 562,000 | 575,000 | 555,000 | 569,000 | 252 | 2,845 |
| 2007-07-26 | 651,000 | 670,000 | 583,000 | 592,000 | 562 | 2,960 |
| 2007-07-25 | 694,000 | 715,000 | 651,000 | 651,000 | 545 | 3,255 |
| 2007-07-24 | 661,000 | 743,000 | 636,000 | 714,000 | 1,434 | 3,570 |
| 2007-07-23 | 620,000 | 666,000 | 610,000 | 665,000 | 178 | 3,325 |
| 2007-07-20 | 640,000 | 675,000 | 604,000 | 620,000 | 186 | 3,100 |
| 2007-07-19 | 683,000 | 703,000 | 628,000 | 640,000 | 438 | 3,200 |
| 2007-07-18 | 714,000 | 747,000 | 683,000 | 686,000 | 326 | 3,430 |
| 2007-07-17 | 772,000 | 782,000 | 722,000 | 722,000 | 560 | 3,610 |
| 2007-07-13 | 795,000 | 827,000 | 756,000 | 812,000 | 826 | 4,060 |
| 2007-07-12 | 850,000 | 855,000 | 779,000 | 785,000 | 533 | 3,925 |
| 2007-07-11 | 856,000 | 869,000 | 817,000 | 845,000 | 591 | 4,225 |
| 2007-07-10 | 980,000 | 986,000 | 880,000 | 886,000 | 921 | 4,430 |
| 2007-07-09 | 980,000 | 997,000 | 950,000 | 974,000 | 663 | 4,870 |
| 2007-07-06 | 979,000 | 1,010,000 | 957,000 | 971,000 | 1,191 | 4,855 |
| 2007-07-05 | 1,080,000 | 1,080,000 | 948,000 | 976,000 | 1,684 | 4,880 |
| 2007-07-04 | 1,140,000 | 1,150,000 | 1,070,000 | 1,080,000 | 1,054 | 5,400 |
| 2007-07-03 | 1,200,000 | 1,220,000 | 1,080,000 | 1,150,000 | 1,758 | 5,750 |
| 2007-07-02 | 1,240,000 | 1,250,000 | 1,160,000 | 1,160,000 | 1,104 | 5,800 |
| 2007-06-29 | 1,440,000 | 1,440,000 | 1,250,000 | 1,300,000 | 1,886 | 6,500 |
| 2007-06-28 | 1,540,000 | 1,580,000 | 1,390,000 | 1,450,000 | 2,502 | 7,250 |
| 2007-06-27 | 1,360,000 | 1,510,000 | 1,340,000 | 1,510,000 | 4,727 | 7,550 |
| 2007-06-26 | 1,460,000 | 1,660,000 | 1,270,000 | 1,310,000 | 5,983 | 6,550 |
| 2007-06-25 | 1,410,000 | 1,460,000 | 1,240,000 | 1,460,000 | 2,569 | 7,300 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
