6634 (株)ネクスグループ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 25,600 | 25,600 | 25,100 | 25,100 | 2 | 251 |
| 2011-12-29 | 25,300 | 25,300 | 24,600 | 24,600 | 22 | 246 |
| 2011-12-28 | 25,800 | 25,800 | 25,800 | 25,800 | 141 | 258 |
| 2011-12-27 | 25,790 | 26,800 | 25,790 | 26,800 | 8 | 268 |
| 2011-12-22 | 28,400 | 28,400 | 28,400 | 28,400 | 5 | 284 |
| 2011-12-21 | 28,400 | 28,400 | 28,400 | 28,400 | 2 | 284 |
| 2011-12-19 | 27,000 | 28,500 | 27,000 | 28,500 | 10 | 285 |
| 2011-12-16 | 27,180 | 27,500 | 27,180 | 27,500 | 6 | 275 |
| 2011-12-15 | 28,000 | 28,000 | 26,010 | 26,010 | 17 | 260.10 |
| 2011-12-14 | 27,100 | 28,000 | 27,100 | 28,000 | 20 | 280 |
| 2011-12-12 | 26,510 | 27,050 | 26,510 | 26,800 | 16 | 268 |
| 2011-12-09 | 28,010 | 28,010 | 28,010 | 28,010 | 1 | 280.10 |
| 2011-12-08 | 27,000 | 27,000 | 26,510 | 26,510 | 7 | 265.10 |
| 2011-12-06 | 27,000 | 27,800 | 27,000 | 27,800 | 2 | 278 |
| 2011-12-05 | 26,290 | 28,990 | 26,290 | 28,990 | 20 | 289.90 |
| 2011-12-02 | 25,770 | 25,770 | 25,600 | 25,600 | 5 | 256 |
| 2011-12-01 | 25,300 | 25,700 | 25,300 | 25,500 | 15 | 255 |
| 2011-11-30 | 25,500 | 25,810 | 25,500 | 25,550 | 21 | 255.50 |
| 2011-11-29 | 26,500 | 26,500 | 26,500 | 26,500 | 4 | 265 |
| 2011-11-28 | 25,500 | 27,200 | 25,500 | 27,200 | 11 | 272 |
| 2011-11-25 | 28,000 | 28,000 | 26,010 | 26,500 | 16 | 265 |
| 2011-11-24 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2011-11-22 | 27,990 | 28,480 | 27,990 | 28,480 | 2 | 284.80 |
| 2011-11-21 | 27,000 | 28,490 | 27,000 | 28,490 | 16 | 284.90 |
| 2011-11-17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 270 |
| 2011-11-16 | 27,010 | 27,010 | 27,010 | 27,010 | 6 | 270.10 |
| 2011-11-15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2011-11-14 | 28,500 | 29,000 | 26,800 | 28,500 | 14 | 285 |
| 2011-11-11 | 28,500 | 28,500 | 27,400 | 28,500 | 10 | 285 |
| 2011-11-10 | 26,000 | 27,500 | 26,000 | 27,000 | 33 | 270 |
| 2011-11-09 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 275 |
| 2011-11-08 | 27,500 | 27,500 | 27,500 | 27,500 | 10 | 275 |
| 2011-11-07 | 26,400 | 27,500 | 26,400 | 27,500 | 2 | 275 |
| 2011-11-02 | 27,500 | 27,600 | 26,600 | 27,600 | 6 | 276 |
| 2011-11-01 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 279 |
| 2011-10-31 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 272 |
| 2011-10-28 | 27,600 | 27,600 | 27,400 | 27,400 | 3 | 274 |
| 2011-10-26 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 275 |
| 2011-10-25 | 29,500 | 29,500 | 27,500 | 27,500 | 8 | 275 |
| 2011-10-21 | 27,000 | 27,500 | 26,800 | 27,500 | 10 | 275 |
| 2011-10-20 | 27,500 | 27,500 | 27,500 | 27,500 | 6 | 275 |
| 2011-10-19 | 29,100 | 29,100 | 27,200 | 27,200 | 8 | 272 |
| 2011-10-18 | 28,490 | 28,490 | 27,600 | 27,600 | 6 | 276 |
| 2011-10-17 | 29,490 | 29,490 | 29,490 | 29,490 | 1 | 294.90 |
| 2011-10-14 | 29,300 | 29,300 | 29,000 | 29,000 | 6 | 290 |
| 2011-10-13 | 29,800 | 29,800 | 29,800 | 29,800 | 2 | 298 |
| 2011-10-07 | 30,000 | 30,000 | 29,300 | 29,800 | 6 | 298 |
| 2011-10-06 | 29,000 | 30,200 | 29,000 | 30,200 | 10 | 302 |
| 2011-10-05 | 28,000 | 29,500 | 27,050 | 29,500 | 21 | 295 |
| 2011-10-04 | 29,710 | 29,710 | 26,710 | 28,710 | 7 | 287.10 |
| 2011-09-29 | 29,800 | 30,300 | 29,800 | 29,800 | 34 | 298 |
| 2011-09-28 | 28,500 | 29,490 | 28,500 | 29,490 | 3 | 294.90 |
| 2011-09-27 | 26,900 | 28,500 | 26,900 | 28,500 | 10 | 285 |
| 2011-09-26 | 28,000 | 29,500 | 27,500 | 29,400 | 11 | 294 |
| 2011-09-22 | 30,000 | 30,000 | 28,570 | 29,690 | 15 | 296.90 |
| 2011-09-21 | 29,050 | 30,100 | 28,520 | 30,100 | 28 | 301 |
| 2011-09-20 | 29,300 | 29,300 | 28,260 | 28,550 | 136 | 285.50 |
| 2011-09-16 | 33,700 | 33,700 | 33,500 | 33,500 | 8 | 335 |
| 2011-09-15 | 33,000 | 34,150 | 33,000 | 34,150 | 24 | 341.50 |
| 2011-09-14 | 34,500 | 34,500 | 32,200 | 32,950 | 10 | 329.50 |
| 2011-09-13 | 32,700 | 33,750 | 32,700 | 33,500 | 20 | 335 |
| 2011-09-12 | 31,950 | 32,000 | 31,500 | 32,000 | 12 | 320 |
| 2011-09-09 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 310 |
| 2011-09-08 | 31,900 | 32,000 | 31,900 | 32,000 | 9 | 320 |
| 2011-09-07 | 30,100 | 30,500 | 30,100 | 30,500 | 5 | 305 |
| 2011-09-06 | 30,550 | 30,550 | 30,150 | 30,150 | 7 | 301.50 |
| 2011-09-05 | 30,650 | 30,900 | 30,200 | 30,900 | 21 | 309 |
| 2011-09-02 | 34,550 | 35,500 | 31,900 | 32,050 | 34 | 320.50 |
| 2011-09-01 | 33,550 | 33,550 | 32,100 | 32,100 | 5 | 321 |
| 2011-08-31 | 32,200 | 32,200 | 30,500 | 30,500 | 7 | 305 |
| 2011-08-30 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 322 |
| 2011-08-29 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 308 |
| 2011-08-26 | 31,000 | 31,500 | 31,000 | 31,500 | 6 | 315 |
| 2011-08-25 | 31,150 | 31,200 | 31,150 | 31,150 | 10 | 311.50 |
| 2011-08-24 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2011-08-23 | 33,550 | 33,550 | 32,000 | 32,700 | 154 | 327 |
| 2011-08-22 | 30,600 | 31,900 | 30,600 | 31,450 | 7 | 314.50 |
| 2011-08-19 | 32,200 | 33,000 | 30,300 | 33,000 | 10 | 330 |
| 2011-08-18 | 33,000 | 33,050 | 33,000 | 33,000 | 9 | 330 |
| 2011-08-17 | 33,500 | 33,500 | 33,000 | 33,300 | 5 | 333 |
| 2011-08-16 | 34,600 | 34,600 | 32,600 | 32,600 | 14 | 326 |
| 2011-08-12 | 33,000 | 33,050 | 32,600 | 32,600 | 5 | 326 |
| 2011-08-11 | 32,500 | 34,550 | 31,750 | 31,800 | 24 | 318 |
| 2011-08-10 | 34,000 | 34,600 | 34,000 | 34,600 | 24 | 346 |
| 2011-08-09 | 27,700 | 30,200 | 27,700 | 29,560 | 24 | 295.60 |
| 2011-08-08 | 33,400 | 33,400 | 32,850 | 33,200 | 8 | 332 |
| 2011-08-05 | 33,000 | 39,150 | 33,000 | 33,400 | 96 | 334 |
| 2011-08-04 | 35,000 | 36,400 | 35,000 | 36,400 | 4 | 364 |
| 2011-08-03 | 36,150 | 36,500 | 35,000 | 35,000 | 54 | 350 |
| 2011-08-02 | 35,950 | 36,650 | 35,950 | 36,650 | 11 | 366.50 |
| 2011-08-01 | 36,650 | 37,350 | 36,650 | 37,350 | 6 | 373.50 |
| 2011-07-29 | 36,500 | 36,950 | 36,150 | 36,950 | 26 | 369.50 |
| 2011-07-28 | 38,000 | 38,000 | 36,250 | 37,900 | 6 | 379 |
| 2011-07-27 | 36,050 | 37,050 | 35,950 | 37,000 | 12 | 370 |
| 2011-07-26 | 35,800 | 37,800 | 35,800 | 37,450 | 17 | 374.50 |
| 2011-07-25 | 37,050 | 37,700 | 36,900 | 37,700 | 13 | 377 |
| 2011-07-22 | 37,400 | 38,200 | 37,050 | 37,050 | 14 | 370.50 |
| 2011-07-21 | 38,000 | 38,000 | 37,600 | 37,600 | 4 | 376 |
| 2011-07-20 | 38,100 | 38,100 | 37,200 | 38,000 | 20 | 380 |
| 2011-07-19 | 37,550 | 37,700 | 37,500 | 37,700 | 14 | 377 |
| 2011-07-15 | 38,900 | 38,900 | 37,000 | 38,600 | 32 | 386 |
| 2011-07-14 | 40,000 | 41,000 | 38,500 | 39,500 | 53 | 395 |
| 2011-07-13 | 42,000 | 42,000 | 39,000 | 39,000 | 171 | 390 |
| 2011-07-12 | 45,600 | 51,200 | 40,300 | 42,600 | 581 | 426 |
| 2011-07-11 | 37,300 | 44,200 | 37,300 | 44,200 | 72 | 442 |
| 2011-07-08 | 35,650 | 37,200 | 35,650 | 37,200 | 16 | 372 |
| 2011-07-07 | 37,700 | 37,700 | 37,700 | 37,700 | 6 | 377 |
| 2011-07-06 | 37,100 | 37,700 | 37,100 | 37,700 | 16 | 377 |
| 2011-07-05 | 37,500 | 37,500 | 37,450 | 37,450 | 8 | 374.50 |
| 2011-07-04 | 37,100 | 37,500 | 37,100 | 37,350 | 11 | 373.50 |
| 2011-07-01 | 37,050 | 38,500 | 37,050 | 37,800 | 15 | 378 |
| 2011-06-30 | 41,500 | 41,500 | 37,000 | 37,000 | 17 | 370 |
| 2011-06-28 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-06-27 | 37,800 | 37,800 | 37,100 | 37,100 | 14 | 371 |
| 2011-06-24 | 38,850 | 38,850 | 36,400 | 36,400 | 12 | 364 |
| 2011-06-23 | 38,000 | 38,700 | 38,000 | 38,000 | 3 | 380 |
| 2011-06-22 | 36,600 | 39,000 | 36,500 | 37,050 | 19 | 370.50 |
| 2011-06-20 | 37,050 | 37,050 | 37,000 | 37,000 | 7 | 370 |
| 2011-06-17 | 37,500 | 37,500 | 37,000 | 37,000 | 12 | 370 |
| 2011-06-16 | 37,700 | 37,700 | 37,700 | 37,700 | 1 | 377 |
| 2011-06-15 | 39,300 | 40,000 | 37,550 | 37,800 | 48 | 378 |
| 2011-06-14 | 41,700 | 41,700 | 40,000 | 40,000 | 7 | 400 |
| 2011-06-13 | 42,500 | 42,500 | 39,600 | 39,600 | 38 | 396 |
| 2011-06-10 | 43,000 | 43,400 | 42,700 | 42,700 | 11 | 427 |
| 2011-06-09 | 45,100 | 45,100 | 43,800 | 44,000 | 27 | 440 |
| 2011-06-08 | 43,100 | 45,900 | 43,100 | 43,700 | 45 | 437 |
| 2011-06-07 | 42,750 | 44,000 | 42,750 | 43,050 | 22 | 430.50 |
| 2011-06-06 | 43,800 | 44,000 | 43,100 | 43,100 | 9 | 431 |
| 2011-06-03 | 43,000 | 43,800 | 42,000 | 43,800 | 14 | 438 |
| 2011-06-02 | 42,000 | 42,900 | 42,000 | 42,900 | 6 | 429 |
| 2011-06-01 | 42,300 | 42,950 | 42,050 | 42,300 | 5 | 423 |
| 2011-05-31 | 42,050 | 42,350 | 42,000 | 42,350 | 5 | 423.50 |
| 2011-05-30 | 42,500 | 43,750 | 42,450 | 43,750 | 8 | 437.50 |
| 2011-05-27 | 40,900 | 43,900 | 40,900 | 43,650 | 29 | 436.50 |
| 2011-05-26 | 42,000 | 42,050 | 41,900 | 42,000 | 14 | 420 |
| 2011-05-25 | 42,150 | 43,150 | 42,150 | 42,950 | 27 | 429.50 |
| 2011-05-24 | 43,000 | 44,950 | 42,150 | 44,950 | 13 | 449.50 |
| 2011-05-23 | 42,300 | 46,800 | 42,300 | 43,600 | 33 | 436 |
| 2011-05-20 | 45,200 | 45,200 | 41,250 | 43,000 | 22 | 430 |
| 2011-05-19 | 45,800 | 46,000 | 45,300 | 45,300 | 13 | 453 |
| 2011-05-18 | 48,000 | 48,000 | 45,200 | 45,700 | 6 | 457 |
| 2011-05-17 | 45,900 | 47,300 | 45,900 | 47,300 | 2 | 473 |
| 2011-05-16 | 47,200 | 48,000 | 43,200 | 48,000 | 41 | 480 |
| 2011-05-13 | 50,900 | 50,900 | 47,850 | 47,900 | 26 | 479 |
| 2011-05-12 | 50,400 | 50,400 | 49,500 | 50,000 | 19 | 500 |
| 2011-05-11 | 54,400 | 54,400 | 51,500 | 51,500 | 16 | 515 |
| 2011-05-10 | 51,000 | 51,500 | 49,200 | 51,500 | 37 | 515 |
| 2011-05-09 | 50,100 | 51,000 | 48,700 | 51,000 | 33 | 510 |
| 2011-05-06 | 51,500 | 51,500 | 49,000 | 50,000 | 48 | 500 |
| 2011-05-02 | 51,300 | 52,200 | 50,500 | 51,300 | 69 | 513 |
| 2011-04-28 | 55,500 | 55,500 | 51,500 | 55,000 | 125 | 550 |
| 2011-04-27 | 59,500 | 62,000 | 55,000 | 57,500 | 330 | 575 |
| 2011-04-26 | 60,000 | 60,000 | 52,800 | 57,000 | 240 | 570 |
| 2011-04-25 | 48,000 | 52,800 | 46,500 | 52,800 | 216 | 528 |
| 2011-04-22 | 47,000 | 47,000 | 44,150 | 45,800 | 187 | 458 |
| 2011-04-21 | 55,500 | 57,100 | 49,050 | 49,100 | 252 | 491 |
| 2011-04-20 | 60,500 | 60,500 | 57,100 | 57,100 | 825 | 571 |
| 2011-04-19 | 50,500 | 50,500 | 50,500 | 50,500 | 55 | 505 |
| 2011-04-18 | 43,500 | 43,500 | 43,500 | 43,500 | 22 | 435 |
| 2011-04-15 | 36,950 | 37,000 | 36,500 | 36,500 | 29 | 365 |
| 2011-04-14 | 36,800 | 36,800 | 36,700 | 36,800 | 19 | 368 |
| 2011-04-13 | 34,100 | 34,150 | 34,100 | 34,150 | 2 | 341.50 |
| 2011-04-12 | 34,000 | 35,000 | 34,000 | 35,000 | 16 | 350 |
| 2011-04-11 | 35,150 | 35,150 | 31,900 | 35,000 | 47 | 350 |
| 2011-04-08 | 34,350 | 34,350 | 32,350 | 33,750 | 6 | 337.50 |
| 2011-04-07 | 34,000 | 34,000 | 32,250 | 33,650 | 16 | 336.50 |
| 2011-04-06 | 34,050 | 34,050 | 32,500 | 34,000 | 32 | 340 |
| 2011-04-05 | 35,500 | 35,600 | 34,100 | 34,100 | 42 | 341 |
| 2011-04-04 | 34,850 | 36,500 | 34,700 | 34,700 | 46 | 347 |
| 2011-04-01 | 37,100 | 37,900 | 36,500 | 36,500 | 38 | 365 |
| 2011-03-31 | 38,300 | 39,400 | 37,000 | 37,000 | 63 | 370 |
| 2011-03-30 | 39,200 | 39,200 | 38,000 | 38,400 | 25 | 384 |
| 2011-03-29 | 36,700 | 38,300 | 35,800 | 38,000 | 37 | 380 |
| 2011-03-28 | 36,200 | 37,800 | 35,350 | 36,000 | 100 | 360 |
| 2011-03-25 | 40,700 | 40,700 | 37,000 | 39,000 | 111 | 390 |
| 2011-03-24 | 42,500 | 42,500 | 40,000 | 40,700 | 71 | 407 |
| 2011-03-23 | 47,000 | 47,000 | 42,000 | 42,050 | 256 | 420.50 |
| 2011-03-22 | 46,000 | 48,500 | 44,000 | 47,200 | 191 | 472 |
| 2011-03-18 | 39,000 | 41,800 | 38,500 | 41,800 | 330 | 418 |
| 2011-03-17 | 34,600 | 35,000 | 31,300 | 32,000 | 84 | 320 |
| 2011-03-16 | 36,000 | 36,000 | 36,000 | 36,000 | 23 | 360 |
| 2011-03-14 | 53,500 | 53,500 | 53,000 | 53,000 | 40 | 530 |
| 2011-03-11 | 60,700 | 63,500 | 59,000 | 63,000 | 23 | 630 |
| 2011-03-10 | 64,200 | 64,200 | 61,100 | 63,700 | 11 | 637 |
| 2011-03-09 | 63,000 | 67,000 | 62,100 | 63,200 | 18 | 632 |
| 2011-03-08 | 63,500 | 63,500 | 60,000 | 60,000 | 41 | 600 |
| 2011-03-07 | 65,000 | 65,000 | 63,000 | 63,500 | 11 | 635 |
| 2011-03-04 | 61,600 | 65,500 | 61,500 | 65,000 | 16 | 650 |
| 2011-03-03 | 63,000 | 63,000 | 60,000 | 62,000 | 13 | 620 |
| 2011-03-02 | 62,900 | 64,000 | 62,900 | 63,000 | 15 | 630 |
| 2011-03-01 | 64,000 | 64,000 | 62,500 | 62,900 | 11 | 629 |
| 2011-02-28 | 60,900 | 63,300 | 60,900 | 63,000 | 19 | 630 |
| 2011-02-25 | 63,500 | 63,500 | 60,200 | 60,200 | 61 | 602 |
| 2011-02-24 | 67,100 | 67,100 | 63,200 | 63,700 | 61 | 637 |
| 2011-02-23 | 64,800 | 72,500 | 64,800 | 68,500 | 122 | 685 |
| 2011-02-22 | 64,800 | 65,200 | 64,600 | 64,800 | 34 | 648 |
| 2011-02-21 | 66,000 | 66,500 | 64,500 | 65,500 | 35 | 655 |
| 2011-02-18 | 67,000 | 67,500 | 63,700 | 65,500 | 44 | 655 |
| 2011-02-17 | 65,000 | 66,000 | 63,300 | 65,000 | 62 | 650 |
| 2011-02-16 | 63,000 | 65,000 | 62,900 | 63,500 | 41 | 635 |
| 2011-02-15 | 64,500 | 64,600 | 61,500 | 63,000 | 17 | 630 |
| 2011-02-14 | 65,800 | 65,800 | 63,000 | 64,500 | 5 | 645 |
| 2011-02-10 | 64,800 | 64,800 | 64,800 | 64,800 | 2 | 648 |
| 2011-02-09 | 63,500 | 67,000 | 63,500 | 64,900 | 15 | 649 |
| 2011-02-08 | 64,200 | 66,200 | 63,000 | 63,000 | 28 | 630 |
| 2011-02-07 | 65,500 | 67,000 | 64,100 | 64,200 | 61 | 642 |
| 2011-02-04 | 67,000 | 67,000 | 61,600 | 63,100 | 53 | 631 |
| 2011-02-03 | 63,000 | 67,000 | 61,300 | 67,000 | 94 | 670 |
| 2011-02-02 | 75,000 | 75,000 | 65,700 | 65,700 | 189 | 657 |
| 2011-02-01 | 59,900 | 69,800 | 58,700 | 69,800 | 270 | 698 |
| 2011-01-31 | 61,500 | 62,000 | 59,800 | 59,800 | 49 | 598 |
| 2011-01-28 | 68,000 | 68,000 | 62,600 | 63,000 | 53 | 630 |
| 2011-01-27 | 66,000 | 68,000 | 66,000 | 68,000 | 28 | 680 |
| 2011-01-26 | 65,000 | 68,000 | 64,000 | 67,000 | 60 | 670 |
| 2011-01-25 | 68,900 | 70,000 | 67,700 | 67,800 | 74 | 678 |
| 2011-01-24 | 62,600 | 70,000 | 62,600 | 69,900 | 119 | 699 |
| 2011-01-21 | 69,200 | 72,500 | 62,600 | 65,600 | 183 | 656 |
| 2011-01-20 | 68,000 | 74,000 | 68,000 | 70,000 | 284 | 700 |
| 2011-01-19 | 65,600 | 67,700 | 65,000 | 67,000 | 158 | 670 |
| 2011-01-18 | 70,100 | 70,300 | 65,000 | 65,900 | 122 | 659 |
| 2011-01-17 | 73,900 | 73,900 | 69,500 | 70,000 | 73 | 700 |
| 2011-01-14 | 72,800 | 75,000 | 71,000 | 73,000 | 177 | 730 |
| 2011-01-13 | 75,000 | 78,700 | 73,000 | 75,000 | 254 | 750 |
| 2011-01-12 | 90,000 | 91,000 | 74,200 | 77,400 | 638 | 774 |
| 2011-01-11 | 73,000 | 87,000 | 67,000 | 87,000 | 859 | 870 |
| 2011-01-07 | 76,400 | 84,900 | 66,000 | 72,000 | 1,501 | 720 |
| 2011-01-06 | 74,900 | 74,900 | 74,000 | 74,900 | 858 | 749 |
| 2011-01-05 | 64,900 | 64,900 | 64,900 | 64,900 | 63 | 649 |
| 2011-01-04 | 54,900 | 54,900 | 54,900 | 54,900 | 64 | 549 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
