6634 (株)ネクスグループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 48,000 | 48,000 | 43,000 | 47,900 | 42 | 479 |
| 2010-12-29 | 42,900 | 49,000 | 40,500 | 47,500 | 134 | 475 |
| 2010-12-28 | 48,100 | 48,100 | 43,100 | 43,100 | 172 | 431 |
| 2010-12-27 | 44,000 | 49,500 | 43,300 | 49,500 | 1,082 | 495 |
| 2010-12-24 | 44,200 | 44,500 | 40,000 | 42,500 | 431 | 425 |
| 2010-12-22 | 42,850 | 46,000 | 42,850 | 43,500 | 60 | 435 |
| 2010-12-21 | 48,100 | 52,000 | 45,000 | 47,650 | 316 | 476.50 |
| 2010-12-20 | 46,750 | 49,550 | 46,500 | 49,550 | 340 | 495.50 |
| 2010-12-17 | 37,950 | 42,550 | 37,000 | 42,550 | 66 | 425.50 |
| 2010-12-16 | 37,000 | 37,000 | 35,650 | 35,650 | 27 | 356.50 |
| 2010-12-15 | 35,950 | 37,500 | 33,550 | 37,000 | 40 | 370 |
| 2010-12-14 | 33,000 | 36,000 | 32,800 | 36,000 | 46 | 360 |
| 2010-12-13 | 32,800 | 33,400 | 32,000 | 33,000 | 23 | 330 |
| 2010-12-10 | 30,600 | 30,600 | 29,520 | 30,000 | 15 | 300 |
| 2010-12-08 | 32,950 | 33,000 | 32,950 | 33,000 | 14 | 330 |
| 2010-12-07 | 31,900 | 33,000 | 31,900 | 33,000 | 31 | 330 |
| 2010-12-03 | 28,700 | 30,800 | 28,700 | 30,800 | 7 | 308 |
| 2010-12-02 | 29,600 | 30,000 | 29,600 | 29,600 | 18 | 296 |
| 2010-12-01 | 29,030 | 29,500 | 28,200 | 29,500 | 28 | 295 |
| 2010-11-30 | 30,200 | 30,900 | 29,200 | 30,000 | 19 | 300 |
| 2010-11-29 | 31,000 | 33,050 | 30,950 | 33,000 | 33 | 330 |
| 2010-11-26 | 29,050 | 29,050 | 28,100 | 28,100 | 11 | 281 |
| 2010-11-25 | 30,000 | 30,950 | 30,000 | 30,950 | 7 | 309.50 |
| 2010-11-24 | 29,500 | 30,000 | 29,500 | 30,000 | 2 | 300 |
| 2010-11-19 | 29,850 | 29,850 | 29,850 | 29,850 | 1 | 298.50 |
| 2010-11-18 | 31,000 | 31,000 | 29,300 | 29,300 | 2 | 293 |
| 2010-11-17 | 30,250 | 30,250 | 30,250 | 30,250 | 1 | 302.50 |
| 2010-11-16 | 27,750 | 27,750 | 27,750 | 27,750 | 7 | 277.50 |
| 2010-11-15 | 29,900 | 30,000 | 27,500 | 28,000 | 28 | 280 |
| 2010-11-10 | 28,000 | 29,090 | 28,000 | 29,090 | 17 | 290.90 |
| 2010-11-09 | 27,700 | 28,000 | 27,700 | 28,000 | 2 | 280 |
| 2010-11-08 | 27,700 | 27,700 | 27,700 | 27,700 | 2 | 277 |
| 2010-11-05 | 27,900 | 27,900 | 27,700 | 27,700 | 2 | 277 |
| 2010-11-04 | 28,300 | 28,300 | 28,300 | 28,300 | 1 | 283 |
| 2010-11-02 | 24,900 | 25,800 | 24,900 | 25,800 | 185 | 258 |
| 2010-11-01 | 24,900 | 24,900 | 24,900 | 24,900 | 13 | 249 |
| 2010-10-29 | 24,010 | 25,050 | 24,000 | 24,900 | 18 | 249 |
| 2010-10-28 | 24,100 | 24,990 | 24,100 | 24,990 | 2 | 249.90 |
| 2010-10-27 | 24,000 | 25,500 | 24,000 | 25,100 | 9 | 251 |
| 2010-10-25 | 26,200 | 26,200 | 24,200 | 24,200 | 8 | 242 |
| 2010-10-22 | 26,500 | 26,500 | 24,900 | 26,250 | 6 | 262.50 |
| 2010-10-21 | 24,210 | 24,710 | 24,210 | 24,710 | 2 | 247.10 |
| 2010-10-19 | 25,000 | 26,450 | 25,000 | 26,450 | 2 | 264.50 |
| 2010-10-18 | 25,110 | 26,000 | 25,000 | 26,000 | 5 | 260 |
| 2010-10-15 | 26,150 | 26,150 | 25,350 | 25,350 | 102 | 253.50 |
| 2010-10-13 | 25,150 | 26,150 | 25,150 | 26,150 | 3 | 261.50 |
| 2010-10-12 | 25,800 | 25,800 | 25,800 | 25,800 | 2 | 258 |
| 2010-10-07 | 27,800 | 27,800 | 27,800 | 27,800 | 200 | 278 |
| 2010-10-06 | 25,210 | 27,810 | 25,210 | 27,810 | 5 | 278.10 |
| 2010-10-04 | 26,800 | 26,800 | 25,900 | 26,000 | 10 | 260 |
| 2010-09-30 | 26,500 | 28,800 | 26,500 | 28,800 | 2 | 288 |
| 2010-09-29 | 27,400 | 27,400 | 25,700 | 26,300 | 6 | 263 |
| 2010-09-24 | 29,990 | 29,990 | 29,990 | 29,990 | 6 | 299.90 |
| 2010-09-22 | 29,500 | 29,700 | 29,000 | 29,000 | 14 | 290 |
| 2010-09-16 | 28,490 | 28,490 | 28,490 | 28,490 | 1 | 284.90 |
| 2010-09-15 | 25,500 | 27,500 | 25,500 | 26,990 | 5 | 269.90 |
| 2010-09-14 | 26,400 | 27,000 | 25,700 | 27,000 | 6 | 270 |
| 2010-09-13 | 29,000 | 29,300 | 29,000 | 29,300 | 3 | 293 |
| 2010-09-10 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 270 |
| 2010-09-08 | 25,210 | 26,000 | 25,110 | 26,000 | 7 | 260 |
| 2010-09-07 | 25,500 | 26,540 | 25,110 | 26,540 | 11 | 265.40 |
| 2010-09-06 | 26,200 | 27,000 | 26,000 | 27,000 | 7 | 270 |
| 2010-09-03 | 26,900 | 27,700 | 26,110 | 27,700 | 6 | 277 |
| 2010-09-02 | 27,900 | 28,400 | 27,900 | 28,400 | 4 | 284 |
| 2010-09-01 | 29,400 | 29,400 | 29,400 | 29,400 | 1 | 294 |
| 2010-08-26 | 28,450 | 29,450 | 27,450 | 29,450 | 4 | 294.50 |
| 2010-08-25 | 29,450 | 29,450 | 29,450 | 29,450 | 7 | 294.50 |
| 2010-08-24 | 27,500 | 29,000 | 27,500 | 29,000 | 7 | 290 |
| 2010-08-20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2010-08-19 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2010-08-17 | 27,200 | 29,000 | 26,810 | 29,000 | 7 | 290 |
| 2010-08-16 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 275 |
| 2010-08-11 | 29,950 | 29,950 | 27,500 | 29,500 | 10 | 295 |
| 2010-08-10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2010-08-06 | 32,000 | 32,500 | 30,100 | 30,100 | 5 | 301 |
| 2010-08-03 | 31,800 | 31,800 | 31,800 | 31,800 | 10 | 318 |
| 2010-08-02 | 32,800 | 33,800 | 32,800 | 33,800 | 17 | 338 |
| 2010-07-30 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 302 |
| 2010-07-27 | 29,700 | 29,700 | 29,700 | 29,700 | 1 | 297 |
| 2010-07-26 | 30,700 | 30,700 | 30,000 | 30,000 | 2 | 300 |
| 2010-07-23 | 30,700 | 30,700 | 30,700 | 30,700 | 6 | 307 |
| 2010-07-22 | 29,500 | 29,500 | 29,500 | 29,500 | 3 | 295 |
| 2010-07-21 | 29,400 | 29,900 | 29,400 | 29,500 | 4 | 295 |
| 2010-07-16 | 31,300 | 31,300 | 31,300 | 31,300 | 1 | 313 |
| 2010-07-09 | 33,750 | 33,750 | 33,750 | 33,750 | 1 | 337.50 |
| 2010-06-30 | 34,600 | 34,600 | 30,400 | 31,500 | 6 | 315 |
| 2010-06-25 | 35,800 | 35,800 | 35,800 | 35,800 | 5 | 358 |
| 2010-06-24 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2010-06-23 | 32,700 | 32,800 | 32,700 | 32,700 | 4 | 327 |
| 2010-06-18 | 30,900 | 32,300 | 30,900 | 32,300 | 3 | 323 |
| 2010-06-16 | 32,500 | 33,000 | 32,500 | 33,000 | 13 | 330 |
| 2010-06-14 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2010-06-10 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2010-06-08 | 33,000 | 33,000 | 32,000 | 32,000 | 2 | 320 |
| 2010-06-07 | 32,000 | 32,500 | 31,200 | 32,500 | 3 | 325 |
| 2010-06-04 | 31,200 | 34,700 | 31,200 | 34,700 | 8 | 347 |
| 2010-06-03 | 31,600 | 34,000 | 31,600 | 34,000 | 7 | 340 |
| 2010-06-02 | 31,000 | 31,600 | 29,700 | 31,600 | 4 | 316 |
| 2010-06-01 | 34,000 | 34,000 | 32,000 | 33,000 | 9 | 330 |
| 2010-05-31 | 30,000 | 33,900 | 30,000 | 33,900 | 31 | 339 |
| 2010-05-28 | 31,400 | 31,400 | 31,400 | 31,400 | 2 | 314 |
| 2010-05-27 | 28,100 | 29,200 | 28,100 | 29,200 | 9 | 292 |
| 2010-05-26 | 26,240 | 28,100 | 26,240 | 28,100 | 7 | 281 |
| 2010-05-25 | 29,900 | 29,900 | 28,240 | 28,240 | 14 | 282.40 |
| 2010-05-24 | 27,000 | 27,000 | 26,500 | 26,900 | 19 | 269 |
| 2010-05-21 | 26,010 | 28,000 | 26,000 | 27,000 | 23 | 270 |
| 2010-05-20 | 29,300 | 29,500 | 28,000 | 28,000 | 22 | 280 |
| 2010-05-19 | 30,100 | 30,100 | 29,010 | 30,000 | 14 | 300 |
| 2010-05-18 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 320 |
| 2010-05-17 | 34,000 | 34,000 | 30,400 | 30,400 | 22 | 304 |
| 2010-05-13 | 37,000 | 37,000 | 36,000 | 36,000 | 24 | 360 |
| 2010-05-12 | 38,500 | 38,500 | 37,100 | 37,100 | 2 | 371 |
| 2010-05-11 | 38,500 | 38,500 | 38,500 | 38,500 | 6 | 385 |
| 2010-05-10 | 40,200 | 40,200 | 39,000 | 39,200 | 5 | 392 |
| 2010-05-07 | 37,000 | 40,400 | 37,000 | 40,400 | 15 | 404 |
| 2010-04-30 | 41,000 | 41,000 | 41,000 | 41,000 | 8 | 410 |
| 2010-04-28 | 41,900 | 43,000 | 40,700 | 43,000 | 8 | 430 |
| 2010-04-27 | 43,600 | 43,600 | 41,700 | 42,900 | 34 | 429 |
| 2010-04-26 | 43,000 | 44,200 | 43,000 | 43,500 | 23 | 435 |
| 2010-04-23 | 42,300 | 43,000 | 41,500 | 43,000 | 21 | 430 |
| 2010-04-22 | 45,000 | 45,000 | 41,300 | 44,350 | 67 | 443.50 |
| 2010-04-21 | 44,000 | 49,000 | 43,300 | 47,000 | 63 | 470 |
| 2010-04-20 | 54,900 | 54,900 | 45,000 | 45,000 | 283 | 450 |
| 2010-04-19 | 40,800 | 47,850 | 40,800 | 47,850 | 211 | 478.50 |
| 2010-04-16 | 34,000 | 40,850 | 34,000 | 40,850 | 203 | 408.50 |
| 2010-04-15 | 32,900 | 33,950 | 31,100 | 33,850 | 38 | 338.50 |
| 2010-04-14 | 31,000 | 32,900 | 30,400 | 32,900 | 10 | 329 |
| 2010-04-13 | 34,000 | 34,900 | 30,100 | 30,100 | 20 | 301 |
| 2010-04-12 | 31,000 | 33,800 | 31,000 | 33,800 | 25 | 338 |
| 2010-04-09 | 31,800 | 31,800 | 30,700 | 31,600 | 19 | 316 |
| 2010-04-08 | 31,200 | 32,700 | 30,000 | 31,200 | 35 | 312 |
| 2010-04-07 | 27,700 | 32,800 | 27,700 | 32,800 | 65 | 328 |
| 2010-04-06 | 27,000 | 27,800 | 26,600 | 27,800 | 10 | 278 |
| 2010-04-05 | 26,000 | 27,100 | 26,000 | 27,100 | 6 | 271 |
| 2010-04-02 | 27,500 | 27,500 | 25,600 | 25,600 | 13 | 256 |
| 2010-04-01 | 25,800 | 27,300 | 25,800 | 27,300 | 7 | 273 |
| 2010-03-31 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 278 |
| 2010-03-30 | 26,000 | 27,000 | 24,250 | 27,000 | 11 | 270 |
| 2010-03-26 | 27,600 | 27,600 | 27,500 | 27,500 | 4 | 275 |
| 2010-03-25 | 29,240 | 29,240 | 28,900 | 28,900 | 8 | 289 |
| 2010-03-24 | 27,500 | 27,700 | 27,500 | 27,700 | 2 | 277 |
| 2010-03-23 | 27,780 | 27,780 | 27,500 | 27,500 | 7 | 275 |
| 2010-03-18 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2010-03-17 | 26,400 | 27,000 | 25,450 | 27,000 | 17 | 270 |
| 2010-03-16 | 24,980 | 26,480 | 24,980 | 26,480 | 15 | 264.80 |
| 2010-03-15 | 26,000 | 26,480 | 24,520 | 26,480 | 15 | 264.80 |
| 2010-03-12 | 26,500 | 26,500 | 26,500 | 26,500 | 11 | 265 |
| 2010-03-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2010-03-08 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 285 |
| 2010-03-03 | 29,000 | 29,000 | 29,000 | 29,000 | 20 | 290 |
| 2010-03-02 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2010-03-01 | 29,500 | 29,900 | 29,500 | 29,500 | 7 | 295 |
| 2010-02-26 | 28,900 | 29,000 | 28,000 | 28,980 | 24 | 289.80 |
| 2010-02-25 | 29,000 | 29,000 | 28,000 | 28,000 | 19 | 280 |
| 2010-02-24 | 29,100 | 29,600 | 28,500 | 28,500 | 7 | 285 |
| 2010-02-23 | 27,600 | 28,100 | 27,500 | 27,500 | 40 | 275 |
| 2010-02-22 | 27,000 | 27,600 | 26,000 | 27,600 | 25 | 276 |
| 2010-02-19 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2010-02-18 | 30,000 | 30,000 | 29,000 | 29,000 | 4 | 290 |
| 2010-02-17 | 29,800 | 29,800 | 28,600 | 29,600 | 4 | 296 |
| 2010-02-16 | 29,100 | 29,800 | 29,100 | 29,800 | 4 | 298 |
| 2010-02-15 | 29,800 | 29,800 | 28,500 | 28,510 | 28 | 285.10 |
| 2010-02-12 | 28,100 | 29,100 | 28,100 | 29,100 | 9 | 291 |
| 2010-02-10 | 27,500 | 28,100 | 27,500 | 28,100 | 13 | 281 |
| 2010-02-09 | 29,010 | 29,800 | 29,010 | 29,800 | 7 | 298 |
| 2010-02-08 | 29,800 | 29,800 | 29,700 | 29,800 | 11 | 298 |
| 2010-02-05 | 30,000 | 30,300 | 30,000 | 30,000 | 13 | 300 |
| 2010-02-03 | 30,000 | 31,600 | 28,270 | 31,600 | 25 | 316 |
| 2010-02-02 | 31,000 | 31,000 | 30,000 | 30,000 | 30 | 300 |
| 2010-02-01 | 31,600 | 32,100 | 31,600 | 32,000 | 15 | 320 |
| 2010-01-29 | 30,200 | 31,600 | 30,200 | 31,600 | 25 | 316 |
| 2010-01-28 | 31,600 | 31,600 | 31,000 | 31,600 | 42 | 316 |
| 2010-01-27 | 35,200 | 35,200 | 34,200 | 34,900 | 4 | 349 |
| 2010-01-26 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2010-01-25 | 37,000 | 37,000 | 36,000 | 37,000 | 8 | 370 |
| 2010-01-22 | 37,500 | 37,500 | 36,950 | 37,000 | 10 | 370 |
| 2010-01-21 | 35,000 | 35,000 | 35,000 | 35,000 | 7 | 350 |
| 2010-01-19 | 35,700 | 35,700 | 35,700 | 35,700 | 1 | 357 |
| 2010-01-18 | 33,200 | 35,000 | 33,200 | 35,000 | 7 | 350 |
| 2010-01-15 | 36,000 | 36,000 | 36,000 | 36,000 | 9 | 360 |
| 2010-01-14 | 35,000 | 35,000 | 35,000 | 35,000 | 5 | 350 |
| 2010-01-13 | 32,000 | 34,000 | 32,000 | 34,000 | 4 | 340 |
| 2010-01-12 | 33,100 | 33,100 | 33,100 | 33,100 | 2 | 331 |
| 2010-01-08 | 34,200 | 34,500 | 32,100 | 32,100 | 7 | 321 |
| 2010-01-07 | 32,950 | 33,200 | 32,950 | 33,200 | 3 | 332 |
| 2010-01-06 | 31,000 | 32,400 | 31,000 | 32,400 | 5 | 324 |
| 2010-01-05 | 30,300 | 30,300 | 30,000 | 30,000 | 3 | 300 |
| 2010-01-04 | 29,200 | 31,000 | 29,200 | 31,000 | 7 | 310 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
