6634 (株)ネクスグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 304 |
| 2009-12-29 | 30,400 | 30,400 | 30,000 | 30,400 | 8 | 304 |
| 2009-12-28 | 29,500 | 30,000 | 29,000 | 29,500 | 6 | 295 |
| 2009-12-25 | 30,000 | 30,000 | 29,500 | 29,500 | 10 | 295 |
| 2009-12-24 | 30,700 | 30,700 | 30,000 | 30,000 | 4 | 300 |
| 2009-12-22 | 30,000 | 30,000 | 30,000 | 30,000 | 6 | 300 |
| 2009-12-17 | 28,440 | 29,600 | 28,440 | 29,600 | 15 | 296 |
| 2009-12-16 | 28,440 | 29,040 | 28,440 | 29,040 | 4 | 290.40 |
| 2009-12-15 | 28,700 | 28,700 | 28,400 | 28,400 | 5 | 284 |
| 2009-12-11 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2009-12-10 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 307 |
| 2009-12-08 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 313 |
| 2009-12-07 | 30,000 | 30,500 | 30,000 | 30,500 | 3 | 305 |
| 2009-12-04 | 29,000 | 29,000 | 28,400 | 29,000 | 11 | 290 |
| 2009-12-03 | 30,100 | 30,100 | 29,310 | 29,320 | 21 | 293.20 |
| 2009-12-02 | 30,900 | 32,100 | 30,900 | 32,100 | 2 | 321 |
| 2009-12-01 | 33,000 | 33,000 | 32,900 | 32,900 | 2 | 329 |
| 2009-11-30 | 30,500 | 30,500 | 30,500 | 30,500 | 4 | 305 |
| 2009-11-27 | 32,900 | 33,000 | 32,900 | 33,000 | 7 | 330 |
| 2009-11-26 | 34,000 | 34,000 | 30,100 | 30,100 | 8 | 301 |
| 2009-11-25 | 31,500 | 34,000 | 31,500 | 33,000 | 14 | 330 |
| 2009-11-24 | 28,000 | 30,000 | 28,000 | 30,000 | 8 | 300 |
| 2009-11-20 | 31,000 | 31,800 | 30,000 | 31,000 | 5 | 310 |
| 2009-11-18 | 30,800 | 31,800 | 30,800 | 31,800 | 7 | 318 |
| 2009-11-17 | 31,200 | 31,200 | 31,200 | 31,200 | 1 | 312 |
| 2009-11-13 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-11-12 | 30,900 | 31,800 | 30,350 | 30,350 | 19 | 303.50 |
| 2009-11-11 | 31,600 | 31,600 | 30,400 | 30,400 | 4 | 304 |
| 2009-11-10 | 32,200 | 32,200 | 31,100 | 31,100 | 11 | 311 |
| 2009-11-04 | 35,000 | 35,000 | 35,000 | 35,000 | 6 | 350 |
| 2009-10-26 | 35,550 | 35,550 | 33,100 | 33,100 | 29 | 331 |
| 2009-10-23 | 38,450 | 38,450 | 35,650 | 35,650 | 7 | 356.50 |
| 2009-10-22 | 37,000 | 37,000 | 36,300 | 36,300 | 4 | 363 |
| 2009-10-21 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-10-20 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2009-10-15 | 33,900 | 33,900 | 33,900 | 33,900 | 3 | 339 |
| 2009-10-14 | 38,000 | 38,000 | 33,900 | 33,900 | 5 | 339 |
| 2009-10-13 | 35,200 | 36,000 | 35,200 | 36,000 | 8 | 360 |
| 2009-10-07 | 35,200 | 35,200 | 35,200 | 35,200 | 4 | 352 |
| 2009-10-06 | 36,400 | 36,400 | 36,400 | 36,400 | 7 | 364 |
| 2009-10-05 | 32,500 | 32,500 | 32,500 | 32,500 | 4 | 325 |
| 2009-10-02 | 29,600 | 29,600 | 28,270 | 28,300 | 14 | 283 |
| 2009-10-01 | 31,900 | 31,900 | 31,900 | 31,900 | 3 | 319 |
| 2009-09-30 | 35,900 | 35,900 | 33,100 | 33,900 | 10 | 339 |
| 2009-09-29 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 355 |
| 2009-09-28 | 36,600 | 36,600 | 36,600 | 36,600 | 5 | 366 |
| 2009-09-25 | 35,400 | 35,400 | 35,000 | 35,000 | 8 | 350 |
| 2009-09-24 | 34,600 | 34,600 | 34,600 | 34,600 | 6 | 346 |
| 2009-09-18 | 37,000 | 37,800 | 37,000 | 37,000 | 10 | 370 |
| 2009-09-17 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 366 |
| 2009-09-16 | 37,200 | 37,600 | 37,000 | 37,000 | 21 | 370 |
| 2009-09-15 | 40,400 | 40,400 | 40,400 | 40,400 | 1 | 404 |
| 2009-09-14 | 39,600 | 40,500 | 39,600 | 40,500 | 3 | 405 |
| 2009-09-08 | 38,400 | 38,400 | 38,400 | 38,400 | 2 | 384 |
| 2009-09-07 | 40,400 | 40,500 | 40,400 | 40,400 | 12 | 404 |
| 2009-09-03 | 40,400 | 40,400 | 40,400 | 40,400 | 2 | 404 |
| 2009-09-02 | 38,000 | 40,000 | 38,000 | 40,000 | 17 | 400 |
| 2009-09-01 | 37,300 | 37,300 | 37,300 | 37,300 | 1 | 373 |
| 2009-08-31 | 38,500 | 38,900 | 38,200 | 38,900 | 15 | 389 |
| 2009-08-28 | 40,100 | 40,100 | 40,100 | 40,100 | 1 | 401 |
| 2009-08-27 | 41,000 | 41,000 | 40,100 | 40,100 | 6 | 401 |
| 2009-08-26 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 412 |
| 2009-08-25 | 42,000 | 43,500 | 41,200 | 41,200 | 20 | 412 |
| 2009-08-24 | 40,800 | 41,000 | 40,000 | 41,000 | 6 | 410 |
| 2009-08-21 | 41,000 | 41,000 | 40,000 | 40,800 | 4 | 408 |
| 2009-08-20 | 41,000 | 41,000 | 41,000 | 41,000 | 12 | 410 |
| 2009-08-19 | 39,300 | 41,000 | 39,000 | 41,000 | 7 | 410 |
| 2009-08-17 | 40,700 | 41,000 | 39,100 | 41,000 | 4 | 410 |
| 2009-08-14 | 43,500 | 43,500 | 41,500 | 41,500 | 5 | 415 |
| 2009-08-13 | 44,400 | 44,400 | 41,200 | 41,200 | 9 | 412 |
| 2009-08-12 | 43,400 | 43,900 | 43,000 | 43,900 | 15 | 439 |
| 2009-08-11 | 39,000 | 43,000 | 39,000 | 43,000 | 88 | 430 |
| 2009-08-10 | 39,000 | 39,000 | 39,000 | 39,000 | 18 | 390 |
| 2009-08-07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-08-06 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2009-08-05 | 38,000 | 38,000 | 38,000 | 38,000 | 5 | 380 |
| 2009-08-04 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2009-08-03 | 39,300 | 39,300 | 38,600 | 38,600 | 18 | 386 |
| 2009-07-31 | 38,600 | 38,600 | 38,600 | 38,600 | 2 | 386 |
| 2009-07-30 | 39,000 | 39,500 | 38,900 | 38,900 | 7 | 389 |
| 2009-07-29 | 38,250 | 39,850 | 38,200 | 38,200 | 5 | 382 |
| 2009-07-28 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 380 |
| 2009-07-27 | 40,300 | 40,300 | 40,300 | 40,300 | 2 | 403 |
| 2009-07-24 | 39,100 | 40,300 | 39,100 | 40,300 | 9 | 403 |
| 2009-07-23 | 39,800 | 39,900 | 39,800 | 39,900 | 5 | 399 |
| 2009-07-22 | 40,000 | 40,000 | 38,400 | 38,400 | 3 | 384 |
| 2009-07-21 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 400 |
| 2009-07-17 | 37,200 | 39,900 | 37,200 | 39,900 | 6 | 399 |
| 2009-07-16 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-07-15 | 39,600 | 40,000 | 39,600 | 40,000 | 5 | 400 |
| 2009-07-14 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 400 |
| 2009-07-13 | 40,500 | 40,500 | 39,500 | 39,500 | 16 | 395 |
| 2009-07-09 | 44,500 | 44,800 | 43,800 | 43,800 | 9 | 438 |
| 2009-07-08 | 45,600 | 45,600 | 45,500 | 45,500 | 5 | 455 |
| 2009-07-07 | 43,500 | 43,500 | 41,600 | 41,600 | 6 | 416 |
| 2009-07-06 | 41,600 | 43,500 | 41,600 | 43,500 | 14 | 435 |
| 2009-07-02 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 440 |
| 2009-07-01 | 45,500 | 45,500 | 44,000 | 44,000 | 6 | 440 |
| 2009-06-30 | 45,000 | 45,000 | 45,000 | 45,000 | 10 | 450 |
| 2009-06-29 | 45,300 | 45,300 | 45,100 | 45,100 | 9 | 451 |
| 2009-06-25 | 43,950 | 46,350 | 43,500 | 43,500 | 16 | 435 |
| 2009-06-24 | 45,000 | 45,000 | 44,300 | 44,350 | 7 | 443.50 |
| 2009-06-23 | 47,400 | 47,400 | 45,300 | 45,300 | 18 | 453 |
| 2009-06-22 | 43,500 | 45,000 | 43,500 | 45,000 | 11 | 450 |
| 2009-06-19 | 42,800 | 43,200 | 42,800 | 43,200 | 6 | 432 |
| 2009-06-18 | 45,600 | 45,600 | 44,000 | 44,000 | 7 | 440 |
| 2009-06-17 | 48,500 | 48,500 | 45,100 | 45,100 | 11 | 451 |
| 2009-06-16 | 45,950 | 47,300 | 45,950 | 46,100 | 3 | 461 |
| 2009-06-15 | 48,000 | 48,650 | 47,300 | 47,300 | 19 | 473 |
| 2009-06-12 | 47,250 | 48,750 | 47,250 | 48,750 | 4 | 487.50 |
| 2009-06-11 | 48,500 | 48,500 | 47,100 | 47,100 | 5 | 471 |
| 2009-06-10 | 47,100 | 48,200 | 47,100 | 48,200 | 5 | 482 |
| 2009-06-09 | 50,000 | 50,000 | 49,500 | 49,500 | 2 | 495 |
| 2009-06-08 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2009-06-05 | 53,500 | 54,000 | 51,600 | 54,000 | 14 | 540 |
| 2009-06-04 | 57,000 | 57,000 | 51,500 | 53,500 | 39 | 535 |
| 2009-06-03 | 52,000 | 56,500 | 51,000 | 56,500 | 45 | 565 |
| 2009-06-02 | 56,000 | 56,000 | 56,000 | 56,000 | 68 | 560 |
| 2009-06-01 | 48,000 | 51,000 | 48,000 | 51,000 | 108 | 510 |
| 2009-05-29 | 44,800 | 47,000 | 44,450 | 47,000 | 37 | 470 |
| 2009-05-28 | 42,900 | 44,000 | 42,900 | 44,000 | 10 | 440 |
| 2009-05-27 | 43,100 | 43,100 | 42,900 | 42,900 | 8 | 429 |
| 2009-05-26 | 45,400 | 45,400 | 39,800 | 41,000 | 68 | 410 |
| 2009-05-25 | 43,600 | 44,000 | 42,400 | 43,800 | 99 | 438 |
| 2009-05-22 | 39,000 | 40,000 | 37,000 | 40,000 | 29 | 400 |
| 2009-05-21 | 38,000 | 39,000 | 38,000 | 39,000 | 4 | 390 |
| 2009-05-20 | 36,400 | 36,500 | 36,400 | 36,500 | 2 | 365 |
| 2009-05-19 | 39,250 | 39,250 | 36,500 | 37,500 | 8 | 375 |
| 2009-05-18 | 38,000 | 38,600 | 38,000 | 38,600 | 13 | 386 |
| 2009-05-15 | 36,200 | 36,200 | 34,600 | 34,600 | 2 | 346 |
| 2009-05-14 | 37,400 | 37,400 | 34,200 | 34,200 | 9 | 342 |
| 2009-05-13 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 350 |
| 2009-05-12 | 36,500 | 36,600 | 35,500 | 35,500 | 16 | 355 |
| 2009-05-11 | 37,800 | 37,800 | 36,200 | 36,200 | 27 | 362 |
| 2009-05-08 | 40,200 | 40,500 | 40,000 | 40,200 | 5 | 402 |
| 2009-05-07 | 40,050 | 41,000 | 39,800 | 39,800 | 18 | 398 |
| 2009-05-01 | 38,500 | 39,000 | 38,500 | 39,000 | 9 | 390 |
| 2009-04-27 | 37,800 | 37,900 | 37,800 | 37,900 | 6 | 379 |
| 2009-04-24 | 36,600 | 37,800 | 36,600 | 37,800 | 22 | 378 |
| 2009-04-23 | 36,900 | 36,900 | 36,050 | 36,750 | 7 | 367.50 |
| 2009-04-22 | 37,000 | 37,300 | 36,500 | 37,300 | 7 | 373 |
| 2009-04-20 | 35,100 | 35,900 | 35,100 | 35,900 | 10 | 359 |
| 2009-04-17 | 38,000 | 38,500 | 38,000 | 38,500 | 18 | 385 |
| 2009-04-16 | 38,250 | 38,250 | 38,250 | 38,250 | 1 | 382.50 |
| 2009-04-15 | 42,300 | 42,300 | 37,500 | 37,850 | 43 | 378.50 |
| 2009-04-14 | 41,500 | 41,500 | 41,500 | 41,500 | 19 | 415 |
| 2009-04-10 | 36,800 | 38,000 | 36,800 | 37,500 | 5 | 375 |
| 2009-04-09 | 38,000 | 38,000 | 36,800 | 36,800 | 6 | 368 |
| 2009-04-07 | 34,600 | 34,600 | 34,600 | 34,600 | 2 | 346 |
| 2009-04-06 | 34,600 | 35,000 | 34,600 | 35,000 | 3 | 350 |
| 2009-03-27 | 38,000 | 38,000 | 38,000 | 38,000 | 4 | 380 |
| 2009-03-25 | 37,500 | 37,500 | 37,500 | 37,500 | 10 | 375 |
| 2009-03-24 | 35,500 | 35,500 | 35,500 | 35,500 | 2 | 355 |
| 2009-03-23 | 35,200 | 35,500 | 35,200 | 35,500 | 6 | 355 |
| 2009-03-19 | 35,500 | 36,000 | 35,500 | 35,500 | 14 | 355 |
| 2009-03-18 | 35,200 | 35,500 | 35,200 | 35,500 | 2 | 355 |
| 2009-03-17 | 36,800 | 36,800 | 36,800 | 36,800 | 2 | 368 |
| 2009-03-16 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 368 |
| 2009-03-13 | 37,000 | 37,000 | 37,000 | 37,000 | 4 | 370 |
| 2009-03-12 | 38,000 | 38,000 | 35,200 | 37,500 | 3 | 375 |
| 2009-03-11 | 37,000 | 37,800 | 37,000 | 37,000 | 5 | 370 |
| 2009-03-10 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-03-05 | 37,600 | 38,000 | 37,600 | 38,000 | 9 | 380 |
| 2009-03-04 | 38,000 | 38,000 | 36,000 | 38,000 | 16 | 380 |
| 2009-03-03 | 35,700 | 35,700 | 35,700 | 35,700 | 13 | 357 |
| 2009-03-02 | 37,500 | 39,700 | 34,700 | 39,700 | 43 | 397 |
| 2009-02-27 | 33,850 | 36,650 | 33,450 | 36,650 | 54 | 366.50 |
| 2009-02-26 | 32,650 | 32,650 | 32,650 | 32,650 | 2 | 326.50 |
| 2009-02-25 | 29,610 | 29,610 | 29,610 | 29,610 | 16 | 296.10 |
| 2009-02-24 | 25,000 | 26,000 | 25,000 | 26,000 | 4 | 260 |
| 2009-02-23 | 27,200 | 27,500 | 26,700 | 27,500 | 11 | 275 |
| 2009-02-20 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 271 |
| 2009-02-17 | 26,100 | 27,000 | 26,100 | 27,000 | 11 | 270 |
| 2009-02-16 | 26,200 | 28,000 | 26,000 | 28,000 | 8 | 280 |
| 2009-02-13 | 28,700 | 28,700 | 28,000 | 28,000 | 6 | 280 |
| 2009-02-10 | 27,500 | 27,500 | 27,000 | 27,300 | 4 | 273 |
| 2009-02-06 | 30,000 | 30,000 | 28,700 | 28,700 | 9 | 287 |
| 2009-02-05 | 31,600 | 31,600 | 31,500 | 31,500 | 3 | 315 |
| 2009-02-04 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 320 |
| 2009-02-03 | 34,100 | 34,100 | 34,100 | 34,100 | 1 | 341 |
| 2009-02-02 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2009-01-30 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2009-01-27 | 32,000 | 35,200 | 32,000 | 35,200 | 2 | 352 |
| 2009-01-26 | 32,000 | 32,000 | 32,000 | 32,000 | 22 | 320 |
| 2009-01-23 | 36,000 | 36,000 | 36,000 | 36,000 | 9 | 360 |
| 2009-01-22 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-01-21 | 32,600 | 33,000 | 32,600 | 33,000 | 2 | 330 |
| 2009-01-20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 350 |
| 2009-01-16 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2009-01-15 | 35,000 | 35,000 | 35,000 | 35,000 | 8 | 350 |
| 2009-01-14 | 36,000 | 36,000 | 35,500 | 35,500 | 7 | 355 |
| 2009-01-13 | 35,800 | 36,400 | 35,800 | 36,000 | 10 | 360 |
| 2009-01-09 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 371 |
| 2009-01-08 | 36,000 | 37,100 | 35,600 | 37,100 | 10 | 371 |
| 2009-01-07 | 37,500 | 37,800 | 36,100 | 36,100 | 8 | 361 |
| 2009-01-06 | 37,000 | 37,500 | 35,600 | 37,500 | 17 | 375 |
| 2009-01-05 | 35,000 | 35,000 | 35,000 | 35,000 | 8 | 350 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
