6634 (株)ネクスグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	635	650	610	650	64,800	650
2013-12-27	625	636	606	635	21,700	635
2013-12-26	576	623	571	623	35,700	623
2013-12-25	557	585	552	580	85,000	580
2013-12-24	580	587	550	578	36,800	578
2013-12-20	596	597	570	594	30,700	594
2013-12-19	590	601	585	596	39,500	596
2013-12-18	574	600	571	594	28,900	594
2013-12-17	572	599	572	584	55,000	584
2013-12-16	632	670	595	612	133,600	612
2013-12-13	703	718	698	707	47,700	707
2013-12-12	730	730	701	715	57,100	715
2013-12-11	729	760	690	696	84,300	696
2013-12-10	716	727	711	725	18,900	725
2013-12-09	700	726	700	710	33,600	710
2013-12-06	700	703	676	698	38,700	698
2013-12-05	695	708	671	686	49,900	686
2013-12-04	705	714	681	700	30,700	700
2013-12-03	731	734	714	717	21,500	717
2013-12-02	713	731	701	731	38,200	731
2013-11-29	691	713	660	713	60,200	713
2013-11-28	706	714	691	695	47,900	695
2013-11-27	712	739	700	712	32,000	712
2013-11-26	699	735	696	727	56,900	727
2013-11-25	721	751	695	724	53,800	724
2013-11-22	771	792	705	736	151,800	736
2013-11-21	769	887	756	756	326,000	756
2013-11-20	740	775	737	756	110,600	756
2013-11-19	745	759	738	745	28,500	745
2013-11-18	751	770	735	756	47,800	756
2013-11-15	741	798	736	750	61,300	750
2013-11-14	698	792	698	720	73,600	720
2013-11-13	715	715	670	692	59,200	692
2013-11-12	761	781	690	690	60,300	690
2013-11-11	790	799	768	776	17,300	776
2013-11-08	783	814	761	790	21,200	790
2013-11-07	791	844	777	783	48,700	783
2013-11-06	777	790	749	790	51,700	790
2013-11-05	770	792	770	777	25,300	777
2013-11-01	816	848	750	770	63,200	770
2013-10-31	885	897	817	831	82,600	831
2013-10-30	918	918	850	900	45,800	900
2013-10-29	929	929	850	905	24,400	905
2013-10-28	945	950	830	930	95,900	930
2013-10-25	934	950	922	946	21,200	946
2013-10-24	929	950	902	950	23,000	950
2013-10-23	939	939	900	920	31,600	920
2013-10-22	930	950	910	931	39,500	931
2013-10-21	985	985	932	932	31,100	932
2013-10-18	948	961	908	959	58,600	959
2013-10-17	938	984	916	918	50,500	918
2013-10-16	914	1,037	900	983	120,200	983
2013-10-15	925	944	856	944	39,400	944
2013-10-11	981	996	925	940	63,400	940
2013-10-10	969	980	932	978	69,100	978
2013-10-09	901	965	901	944	54,600	944
2013-10-08	900	905	850	900	38,700	900
2013-10-07	815	899	808	896	24,700	896
2013-10-04	800	849	740	840	46,700	840
2013-10-03	795	839	760	822	32,600	822
2013-10-02	835	860	808	817	50,300	817
2013-10-01	765	920	750	830	135,500	830
2013-09-30	755	770	720	770	34,700	770
2013-09-27	756	780	745	772	43,800	772
2013-09-26	789	789	745	778	22,800	778
2013-09-25	778	787	705	780	41,100	780
2013-09-24	786	795	760	765	38,100	765
2013-09-20	749	780	730	777	55,900	777
2013-09-19	776	776	737	770	29,700	770
2013-09-18	760	772	705	772	48,600	772
2013-09-17	774	789	719	757	78,400	757
2013-09-13	670	729	605	729	93,400	729
2013-09-12	585	681	585	681	155,200	681
2013-09-11	573	605	570	581	33,200	581
2013-09-10	632	640	562	588	85,000	588
2013-09-09	630	717	618	647	151,500	647
2013-09-06	536	636	520	617	174,700	617
2013-09-05	525	538	521	536	21,700	536
2013-09-04	534	540	511	534	16,200	534
2013-09-03	540	540	511	525	53,500	525
2013-09-02	485	508	472	505	16,600	505
2013-08-30	488	488	471	487	6,900	487
2013-08-29	485	490	470	488	11,700	488
2013-08-28	482	482	447	481	23,700	481
2013-08-27	482	492	481	490	7,200	490
2013-08-26	480	484	460	480	10,200	480
2013-08-23	484	505	475	480	59,200	480
2013-08-22	480	484	468	480	19,600	480
2013-08-21	483	487	467	484	12,500	484
2013-08-20	459	488	457	483	42,900	483
2013-08-19	435	470	431	458	17,700	458
2013-08-16	427	438	425	438	2,400	438
2013-08-15	446	446	430	432	6,200	432
2013-08-14	430	459	425	439	14,700	439
2013-08-13	437	440	416	438	18,500	438
2013-08-12	450	451	425	441	19,900	441
2013-08-09	445	470	430	448	27,400	448
2013-08-08	443	470	426	438	34,000	438
2013-08-07	510	515	432	440	84,100	440
2013-08-06	450	529	445	496	207,700	496
2013-08-05	429	453	429	449	16,600	449
2013-08-02	460	460	417	435	64,700	435
2013-08-01	476	477	433	447	89,400	447
2013-07-31	443	472	430	460	100,900	460
2013-07-30	450	465	405	451	102,800	451
2013-07-29	405	447	395	447	108,400	447
2013-07-26	390	412	373	395	55,000	395
2013-07-25	381	394	371	394	12,600	394
2013-07-24	365	381	362	374	18,800	374
2013-07-23	370	378	365	366	8,600	366
2013-07-22	384	384	370	375	17,100	375
2013-07-19	383	385	370	382	34,000	382
2013-07-18	387	405	381	382	21,900	382
2013-07-17	385	388	370	380	48,400	380
2013-07-16	415	415	366	389	37,000	389
2013-07-12	395	415	380	415	29,900	415
2013-07-11	399	400	383	388	11,700	388
2013-07-10	391	403	380	403	17,300	403
2013-07-09	400	410	388	390	9,800	390
2013-07-08	390	415	390	400	22,100	400
2013-07-05	386	399	383	397	18,200	397
2013-07-04	395	395	374	385	26,200	385
2013-07-03	378	398	377	385	11,700	385
2013-07-02	378	390	370	385	28,800	385
2013-07-01	355	370	353	369	10,100	369
2013-06-28	336	380	336	358	13,800	358
2013-06-27	336	350	319	350	7,500	350
2013-06-26	375	375	342	342	30,500	342
2013-06-25	380	384	368	380	13,800	380
2013-06-24	370	386	368	386	27,700	386
2013-06-21	333	368	333	368	15,000	368
2013-06-20	330	357	325	355	14,400	355
2013-06-19	336	347	323	347	10,100	347
2013-06-18	346	347	328	334	11,800	334
2013-06-17	365	365	319	344	35,100	344
2013-06-14	347	394	347	361	21,600	361
2013-06-13	368	377	354	362	10,600	362
2013-06-12	362	370	354	370	9,800	370
2013-06-11	375	400	360	370	6,600	370
2013-06-10	394	399	370	381	17,500	381
2013-06-07	390	407	334	378	42,900	378
2013-06-06	488	490	410	413	79,700	413
2013-06-05	406	500	406	490	127,400	490
2013-06-04	390	420	381	420	11,300	420
2013-06-03	404	404	375	398	5,400	398
2013-05-31	386	420	385	406	11,000	406
2013-05-30	385	408	385	386	5,900	386
2013-05-29	380	400	372	400	9,000	400
2013-05-28	36,500	38,900	36,500	38,900	67	389
2013-05-27	38,500	41,000	36,100	36,900	147	369
2013-05-24	37,750	39,900	37,000	39,700	239	397
2013-05-23	41,050	41,100	37,200	38,450	224	384.50
2013-05-22	44,850	44,850	39,800	41,300	188	413
2013-05-21	47,000	47,000	44,100	44,150	131	441.50
2013-05-20	46,600	46,600	44,550	46,500	160	465
2013-05-17	42,000	44,900	42,000	43,100	198	431
2013-05-16	45,000	45,700	39,000	42,650	358	426.50
2013-05-15	52,000	52,300	44,050	46,000	447	460
2013-05-14	52,000	52,400	50,000	51,900	475	519
2013-05-13	50,800	50,800	49,200	49,950	100	499.50
2013-05-10	49,550	50,500	48,000	49,800	230	498
2013-05-09	50,000	52,000	49,100	49,550	204	495.50
2013-05-08	53,000	55,000	48,700	50,900	776	509
2013-05-07	60,900	60,900	52,000	52,800	1,792	528
2013-05-02	49,900	51,000	46,250	51,000	2,159	510
2013-05-01	43,000	44,900	41,550	43,950	406	439.50
2013-04-30	41,100	42,400	41,100	42,400	153	424
2013-04-26	41,200	41,200	39,000	40,950	168	409.50
2013-04-25	42,200	43,000	39,200	40,500	363	405
2013-04-24	41,100	42,400	40,250	41,800	276	418
2013-04-23	41,500	42,300	40,500	41,700	232	417
2013-04-22	42,200	43,000	40,200	42,200	268	422
2013-04-19	43,300	43,900	41,950	43,000	273	430
2013-04-18	47,100	47,100	43,200	44,000	400	440
2013-04-17	42,900	47,700	42,900	45,000	618	450
2013-04-16	41,300	44,650	40,200	43,600	1,194	436
2013-04-15	38,000	43,500	37,850	43,500	1,374	435
2013-04-12	38,200	38,200	36,200	36,500	97	365
2013-04-11	37,900	37,950	36,400	37,500	57	375
2013-04-10	36,000	37,000	35,900	36,000	89	360
2013-04-09	36,100	36,800	35,900	36,100	83	361
2013-04-08	36,350	36,350	35,000	35,800	59	358
2013-04-05	34,200	37,000	34,200	36,350	107	363.50
2013-04-04	34,600	34,850	32,650	34,100	212	341
2013-04-03	35,000	38,000	34,350	35,000	77	350
2013-04-02	34,200	35,400	33,100	35,400	237	354
2013-04-01	42,700	43,000	34,850	36,000	497	360
2013-03-29	36,250	40,900	36,250	40,900	553	409
2013-03-28	36,000	38,350	35,600	38,350	180	383.50
2013-03-27	34,300	37,100	34,100	35,500	166	355
2013-03-26	34,600	34,900	33,700	34,300	43	343
2013-03-25	33,950	34,300	33,150	34,300	151	343
2013-03-22	35,000	35,000	33,900	33,900	160	339
2013-03-21	34,500	35,000	33,900	35,000	185	350
2013-03-19	34,500	34,800	33,600	34,600	143	346
2013-03-18	34,200	35,200	33,900	34,200	108	342
2013-03-15	35,300	35,400	33,650	34,200	87	342
2013-03-14	33,100	35,000	33,100	35,000	52	350
2013-03-13	33,300	34,700	32,400	33,000	175	330
2013-03-12	35,000	35,350	33,200	34,000	176	340
2013-03-11	37,950	37,950	34,400	34,500	181	345
2013-03-08	37,800	37,800	36,350	37,000	159	370
2013-03-07	38,800	38,800	37,100	38,500	211	385
2013-03-06	37,300	39,500	36,200	39,500	426	395
2013-03-05	38,000	38,050	37,000	37,500	206	375
2013-03-04	38,000	39,400	36,800	37,550	263	375.50
2013-03-01	37,700	38,000	36,000	37,600	145	376
2013-02-28	36,500	38,000	35,750	36,950	257	369.50
2013-02-27	37,500	37,500	35,200	36,500	134	365
2013-02-26	35,000	37,500	34,000	37,500	161	375
2013-02-25	33,800	38,800	33,800	35,400	361	354
2013-02-22	33,500	34,000	33,100	33,550	33	335.50
2013-02-21	33,150	35,900	32,800	33,500	175	335
2013-02-20	32,000	33,300	31,250	32,400	228	324
2013-02-19	31,800	33,550	31,100	33,100	127	331
2013-02-18	34,000	34,500	31,000	31,800	264	318
2013-02-15	37,000	37,000	31,000	34,000	747	340
2013-02-14	36,000	39,050	33,000	38,000	570	380
2013-02-13	39,900	39,900	34,000	36,100	455	361
2013-02-12	42,000	46,900	38,000	39,900	1,747	399
2013-02-08	35,800	43,450	35,800	39,900	1,160	399
2013-02-07	34,000	39,150	34,000	37,000	609	370
2013-02-06	35,000	37,000	33,100	34,400	268	344
2013-02-05	33,000	37,500	31,100	35,000	557	350
2013-02-04	36,500	37,000	33,000	33,500	400	335
2013-02-01	30,850	32,500	30,000	32,300	201	323
2013-01-31	32,000	32,000	30,500	30,750	345	307.50
2013-01-30	31,500	32,300	29,800	30,950	233	309.50
2013-01-29	33,500	33,750	31,550	32,400	497	324
2013-01-28	38,000	39,500	33,900	34,400	1,613	344
2013-01-25	28,800	33,800	28,800	33,800	1,279	338
2013-01-24	30,000	30,900	27,730	28,800	3,103	288
2013-01-23	33,500	33,500	33,500	33,500	391	335
2013-01-22	28,500	28,500	28,500	28,500	13	285
2013-01-21	23,500	23,700	22,300	23,500	304	235
2013-01-18	22,900	23,600	22,010	23,500	112	235
2013-01-17	22,500	22,900	21,500	22,900	71	229
2013-01-16	22,780	23,500	22,700	22,700	71	227
2013-01-15	23,700	23,700	22,620	22,710	93	227.10
2013-01-11	23,000	23,800	23,000	23,500	319	235
2013-01-10	21,990	22,590	21,100	22,000	120	220
2013-01-09	21,000	22,000	20,900	21,030	35	210.30
2013-01-08	21,300	21,300	20,850	21,000	70	210
2013-01-07	21,250	21,400	20,810	20,900	34	209
2013-01-04	20,800	21,350	20,800	21,100	68	211

分割・併合履歴： [2013-05-29]1株→100株 [2008-08-26]1株→2株

6634 (株)ネクスグループ の時系列データ [2013年度]

6634 (株)ネクスグループの時系列データ [2013年度]