6634 (株)ネクスグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 932 | 940 | 919 | 931 | 222,000 | 931 |
| 2015-12-29 | 930 | 943 | 907 | 940 | 266,600 | 940 |
| 2015-12-28 | 890 | 950 | 872 | 938 | 624,100 | 938 |
| 2015-12-25 | 865 | 878 | 841 | 878 | 298,600 | 878 |
| 2015-12-24 | 855 | 865 | 812 | 844 | 384,800 | 844 |
| 2015-12-22 | 774 | 840 | 764 | 795 | 283,900 | 795 |
| 2015-12-21 | 785 | 785 | 751 | 764 | 190,000 | 764 |
| 2015-12-18 | 810 | 834 | 807 | 810 | 118,100 | 810 |
| 2015-12-17 | 813 | 830 | 806 | 820 | 162,800 | 820 |
| 2015-12-16 | 851 | 858 | 819 | 820 | 85,200 | 820 |
| 2015-12-15 | 850 | 897 | 823 | 830 | 232,300 | 830 |
| 2015-12-14 | 815 | 850 | 810 | 850 | 114,600 | 850 |
| 2015-12-11 | 833 | 857 | 826 | 848 | 105,900 | 848 |
| 2015-12-10 | 809 | 853 | 801 | 836 | 169,000 | 836 |
| 2015-12-09 | 854 | 858 | 818 | 824 | 226,700 | 824 |
| 2015-12-08 | 887 | 890 | 850 | 875 | 168,000 | 875 |
| 2015-12-07 | 880 | 911 | 870 | 890 | 276,700 | 890 |
| 2015-12-04 | 880 | 894 | 857 | 861 | 442,500 | 861 |
| 2015-12-03 | 886 | 1,020 | 870 | 922 | 2,467,800 | 922 |
| 2015-12-02 | 860 | 889 | 843 | 885 | 276,300 | 885 |
| 2015-12-01 | 835 | 870 | 832 | 860 | 327,300 | 860 |
| 2015-11-30 | 825 | 835 | 810 | 835 | 119,700 | 835 |
| 2015-11-27 | 821 | 835 | 806 | 825 | 186,600 | 825 |
| 2015-11-26 | 828 | 847 | 800 | 817 | 480,500 | 817 |
| 2015-11-25 | 812 | 829 | 789 | 803 | 269,900 | 803 |
| 2015-11-24 | 756 | 820 | 755 | 819 | 537,600 | 819 |
| 2015-11-20 | 720 | 770 | 714 | 752 | 192,500 | 752 |
| 2015-11-19 | 752 | 760 | 720 | 727 | 90,700 | 727 |
| 2015-11-18 | 770 | 777 | 736 | 754 | 151,500 | 754 |
| 2015-11-17 | 774 | 792 | 710 | 755 | 291,200 | 755 |
| 2015-11-16 | 728 | 775 | 710 | 766 | 277,500 | 766 |
| 2015-11-13 | 685 | 742 | 677 | 730 | 223,800 | 730 |
| 2015-11-12 | 729 | 729 | 680 | 695 | 65,700 | 695 |
| 2015-11-11 | 716 | 733 | 708 | 714 | 135,600 | 714 |
| 2015-11-10 | 678 | 699 | 669 | 698 | 36,800 | 698 |
| 2015-11-09 | 660 | 693 | 660 | 684 | 54,900 | 684 |
| 2015-11-06 | 622 | 653 | 622 | 653 | 25,700 | 653 |
| 2015-11-05 | 653 | 653 | 618 | 642 | 48,500 | 642 |
| 2015-11-04 | 666 | 680 | 655 | 655 | 24,300 | 655 |
| 2015-11-02 | 656 | 688 | 656 | 669 | 29,100 | 669 |
| 2015-10-30 | 693 | 693 | 655 | 676 | 57,300 | 676 |
| 2015-10-29 | 700 | 708 | 675 | 685 | 68,200 | 685 |
| 2015-10-28 | 713 | 735 | 698 | 698 | 58,300 | 698 |
| 2015-10-27 | 717 | 738 | 704 | 718 | 115,600 | 718 |
| 2015-10-26 | 700 | 747 | 696 | 724 | 208,700 | 724 |
| 2015-10-23 | 676 | 696 | 672 | 690 | 101,400 | 690 |
| 2015-10-22 | 668 | 672 | 650 | 666 | 55,700 | 666 |
| 2015-10-21 | 613 | 686 | 613 | 661 | 135,500 | 661 |
| 2015-10-20 | 639 | 640 | 610 | 619 | 36,200 | 619 |
| 2015-10-19 | 650 | 666 | 631 | 634 | 70,200 | 634 |
| 2015-10-16 | 610 | 644 | 610 | 634 | 72,900 | 634 |
| 2015-10-15 | 587 | 622 | 572 | 615 | 110,800 | 615 |
| 2015-10-14 | 650 | 650 | 609 | 617 | 98,400 | 617 |
| 2015-10-13 | 642 | 709 | 631 | 648 | 206,600 | 648 |
| 2015-10-09 | 610 | 649 | 610 | 628 | 95,400 | 628 |
| 2015-10-08 | 629 | 630 | 610 | 610 | 58,500 | 610 |
| 2015-10-07 | 595 | 649 | 592 | 640 | 170,300 | 640 |
| 2015-10-06 | 586 | 596 | 585 | 590 | 40,000 | 590 |
| 2015-10-05 | 597 | 597 | 574 | 583 | 57,700 | 583 |
| 2015-10-02 | 560 | 594 | 557 | 584 | 63,000 | 584 |
| 2015-10-01 | 566 | 575 | 554 | 565 | 33,800 | 565 |
| 2015-09-30 | 557 | 562 | 551 | 558 | 17,800 | 558 |
| 2015-09-29 | 573 | 573 | 543 | 547 | 50,000 | 547 |
| 2015-09-28 | 571 | 578 | 562 | 576 | 20,400 | 576 |
| 2015-09-25 | 549 | 569 | 548 | 568 | 52,300 | 568 |
| 2015-09-24 | 577 | 578 | 557 | 558 | 60,500 | 558 |
| 2015-09-18 | 624 | 628 | 577 | 584 | 333,100 | 584 |
| 2015-09-17 | 624 | 654 | 600 | 654 | 518,400 | 654 |
| 2015-09-16 | 586 | 588 | 553 | 554 | 39,200 | 554 |
| 2015-09-15 | 597 | 602 | 581 | 582 | 29,600 | 582 |
| 2015-09-14 | 622 | 625 | 587 | 602 | 67,900 | 602 |
| 2015-09-11 | 622 | 632 | 606 | 632 | 54,400 | 632 |
| 2015-09-10 | 590 | 620 | 587 | 620 | 23,300 | 620 |
| 2015-09-09 | 586 | 610 | 580 | 605 | 51,800 | 605 |
| 2015-09-08 | 587 | 602 | 574 | 574 | 27,300 | 574 |
| 2015-09-07 | 592 | 611 | 581 | 587 | 29,600 | 587 |
| 2015-09-04 | 625 | 625 | 600 | 602 | 53,000 | 602 |
| 2015-09-03 | 634 | 639 | 610 | 624 | 45,000 | 624 |
| 2015-09-02 | 604 | 639 | 603 | 617 | 45,200 | 617 |
| 2015-09-01 | 653 | 657 | 623 | 634 | 57,900 | 634 |
| 2015-08-31 | 661 | 674 | 653 | 659 | 71,200 | 659 |
| 2015-08-28 | 641 | 665 | 629 | 657 | 55,300 | 657 |
| 2015-08-27 | 648 | 649 | 608 | 621 | 106,700 | 621 |
| 2015-08-26 | 567 | 617 | 567 | 608 | 116,000 | 608 |
| 2015-08-25 | 529 | 627 | 512 | 560 | 148,000 | 560 |
| 2015-08-24 | 617 | 636 | 567 | 569 | 240,200 | 569 |
| 2015-08-21 | 665 | 695 | 656 | 667 | 86,200 | 667 |
| 2015-08-20 | 690 | 728 | 685 | 695 | 73,700 | 695 |
| 2015-08-19 | 694 | 715 | 685 | 692 | 114,200 | 692 |
| 2015-08-18 | 641 | 745 | 640 | 729 | 242,900 | 729 |
| 2015-08-17 | 680 | 680 | 648 | 648 | 126,100 | 648 |
| 2015-08-14 | 693 | 695 | 683 | 691 | 35,700 | 691 |
| 2015-08-13 | 700 | 703 | 681 | 683 | 56,700 | 683 |
| 2015-08-12 | 708 | 716 | 701 | 702 | 38,000 | 702 |
| 2015-08-11 | 701 | 720 | 700 | 718 | 39,400 | 718 |
| 2015-08-10 | 730 | 730 | 703 | 703 | 90,100 | 703 |
| 2015-08-07 | 752 | 760 | 737 | 738 | 55,400 | 738 |
| 2015-08-06 | 777 | 777 | 753 | 756 | 43,900 | 756 |
| 2015-08-05 | 763 | 776 | 762 | 763 | 21,500 | 763 |
| 2015-08-04 | 795 | 795 | 761 | 764 | 46,400 | 764 |
| 2015-08-03 | 798 | 800 | 783 | 789 | 49,000 | 789 |
| 2015-07-31 | 795 | 799 | 791 | 796 | 30,800 | 796 |
| 2015-07-30 | 794 | 803 | 785 | 795 | 37,000 | 795 |
| 2015-07-29 | 800 | 807 | 781 | 794 | 70,300 | 794 |
| 2015-07-28 | 756 | 820 | 755 | 793 | 135,900 | 793 |
| 2015-07-27 | 780 | 789 | 764 | 770 | 63,500 | 770 |
| 2015-07-24 | 771 | 798 | 765 | 790 | 47,200 | 790 |
| 2015-07-23 | 799 | 800 | 784 | 786 | 65,800 | 786 |
| 2015-07-22 | 800 | 805 | 794 | 800 | 68,100 | 800 |
| 2015-07-21 | 800 | 803 | 792 | 799 | 69,100 | 799 |
| 2015-07-17 | 801 | 808 | 781 | 791 | 79,200 | 791 |
| 2015-07-16 | 768 | 839 | 751 | 798 | 247,300 | 798 |
| 2015-07-15 | 714 | 750 | 710 | 732 | 378,000 | 732 |
| 2015-07-14 | 810 | 815 | 792 | 804 | 79,100 | 804 |
| 2015-07-13 | 788 | 805 | 783 | 803 | 47,900 | 803 |
| 2015-07-10 | 820 | 820 | 782 | 794 | 66,500 | 794 |
| 2015-07-09 | 776 | 835 | 667 | 824 | 205,400 | 824 |
| 2015-07-08 | 852 | 860 | 805 | 806 | 87,200 | 806 |
| 2015-07-07 | 845 | 859 | 830 | 854 | 50,300 | 854 |
| 2015-07-06 | 835 | 850 | 820 | 830 | 62,100 | 830 |
| 2015-07-03 | 868 | 868 | 841 | 846 | 46,900 | 846 |
| 2015-07-02 | 870 | 881 | 858 | 861 | 41,700 | 861 |
| 2015-07-01 | 861 | 872 | 861 | 861 | 63,200 | 861 |
| 2015-06-30 | 861 | 882 | 860 | 871 | 42,900 | 871 |
| 2015-06-29 | 872 | 895 | 871 | 875 | 134,900 | 875 |
| 2015-06-26 | 935 | 950 | 902 | 923 | 149,900 | 923 |
| 2015-06-25 | 900 | 953 | 895 | 953 | 269,100 | 953 |
| 2015-06-24 | 892 | 898 | 881 | 892 | 66,200 | 892 |
| 2015-06-23 | 865 | 885 | 860 | 872 | 82,600 | 872 |
| 2015-06-22 | 826 | 869 | 826 | 863 | 106,800 | 863 |
| 2015-06-19 | 788 | 833 | 787 | 823 | 90,400 | 823 |
| 2015-06-18 | 818 | 825 | 794 | 801 | 122,000 | 801 |
| 2015-06-17 | 858 | 860 | 813 | 818 | 165,000 | 818 |
| 2015-06-16 | 878 | 888 | 860 | 860 | 51,400 | 860 |
| 2015-06-15 | 887 | 889 | 879 | 879 | 44,900 | 879 |
| 2015-06-12 | 884 | 896 | 882 | 891 | 36,800 | 891 |
| 2015-06-11 | 899 | 899 | 881 | 886 | 49,500 | 886 |
| 2015-06-10 | 880 | 892 | 879 | 885 | 49,000 | 885 |
| 2015-06-09 | 900 | 903 | 880 | 880 | 88,200 | 880 |
| 2015-06-08 | 910 | 915 | 900 | 904 | 77,900 | 904 |
| 2015-06-05 | 913 | 918 | 905 | 917 | 54,500 | 917 |
| 2015-06-04 | 890 | 920 | 890 | 912 | 104,100 | 912 |
| 2015-06-03 | 925 | 933 | 891 | 900 | 260,800 | 900 |
| 2015-06-02 | 985 | 986 | 934 | 950 | 174,500 | 950 |
| 2015-06-01 | 1,007 | 1,007 | 986 | 995 | 76,900 | 995 |
| 2015-05-29 | 976 | 1,009 | 970 | 999 | 144,400 | 999 |
| 2015-05-28 | 977 | 992 | 954 | 980 | 229,600 | 980 |
| 2015-05-27 | 944 | 952 | 920 | 947 | 69,800 | 947 |
| 2015-05-26 | 916 | 945 | 916 | 944 | 80,600 | 944 |
| 2015-05-25 | 901 | 923 | 901 | 920 | 62,800 | 920 |
| 2015-05-22 | 916 | 923 | 912 | 916 | 29,200 | 916 |
| 2015-05-21 | 903 | 914 | 902 | 914 | 42,600 | 914 |
| 2015-05-20 | 910 | 913 | 901 | 907 | 43,900 | 907 |
| 2015-05-19 | 911 | 920 | 905 | 908 | 45,400 | 908 |
| 2015-05-18 | 919 | 923 | 901 | 915 | 48,400 | 915 |
| 2015-05-15 | 913 | 920 | 904 | 904 | 52,200 | 904 |
| 2015-05-14 | 928 | 932 | 915 | 917 | 27,500 | 917 |
| 2015-05-13 | 928 | 930 | 915 | 920 | 43,900 | 920 |
| 2015-05-12 | 927 | 969 | 914 | 917 | 135,800 | 917 |
| 2015-05-11 | 930 | 932 | 916 | 925 | 41,400 | 925 |
| 2015-05-08 | 901 | 926 | 896 | 922 | 58,200 | 922 |
| 2015-05-07 | 878 | 921 | 875 | 902 | 91,200 | 902 |
| 2015-05-01 | 899 | 904 | 872 | 895 | 169,700 | 895 |
| 2015-04-30 | 935 | 940 | 915 | 916 | 118,900 | 916 |
| 2015-04-28 | 956 | 970 | 955 | 955 | 80,900 | 955 |
| 2015-04-27 | 983 | 998 | 968 | 985 | 111,200 | 985 |
| 2015-04-24 | 940 | 980 | 929 | 968 | 192,300 | 968 |
| 2015-04-23 | 942 | 952 | 939 | 944 | 59,400 | 944 |
| 2015-04-22 | 951 | 960 | 941 | 948 | 95,500 | 948 |
| 2015-04-21 | 927 | 946 | 921 | 937 | 98,700 | 937 |
| 2015-04-20 | 930 | 932 | 910 | 912 | 89,800 | 912 |
| 2015-04-17 | 900 | 955 | 900 | 933 | 257,100 | 933 |
| 2015-04-16 | 1,028 | 1,034 | 921 | 930 | 633,000 | 930 |
| 2015-04-15 | 1,015 | 1,050 | 1,011 | 1,024 | 474,400 | 1,024 |
| 2015-04-14 | 1,043 | 1,100 | 1,042 | 1,092 | 206,400 | 1,092 |
| 2015-04-13 | 1,046 | 1,068 | 1,040 | 1,040 | 80,900 | 1,040 |
| 2015-04-10 | 1,051 | 1,060 | 1,037 | 1,040 | 83,600 | 1,040 |
| 2015-04-09 | 1,079 | 1,082 | 1,056 | 1,057 | 71,200 | 1,057 |
| 2015-04-08 | 1,065 | 1,068 | 1,051 | 1,066 | 80,800 | 1,066 |
| 2015-04-07 | 1,031 | 1,066 | 1,026 | 1,045 | 92,400 | 1,045 |
| 2015-04-06 | 1,040 | 1,050 | 1,022 | 1,029 | 93,600 | 1,029 |
| 2015-04-03 | 1,062 | 1,091 | 1,044 | 1,048 | 130,400 | 1,048 |
| 2015-04-02 | 1,087 | 1,113 | 1,056 | 1,067 | 125,800 | 1,067 |
| 2015-04-01 | 1,122 | 1,125 | 1,080 | 1,090 | 98,400 | 1,090 |
| 2015-03-31 | 1,110 | 1,142 | 1,101 | 1,116 | 107,300 | 1,116 |
| 2015-03-30 | 1,090 | 1,118 | 1,090 | 1,114 | 70,600 | 1,114 |
| 2015-03-27 | 1,071 | 1,126 | 1,060 | 1,099 | 179,600 | 1,099 |
| 2015-03-26 | 1,098 | 1,109 | 1,065 | 1,083 | 148,800 | 1,083 |
| 2015-03-25 | 1,055 | 1,128 | 1,050 | 1,105 | 206,200 | 1,105 |
| 2015-03-24 | 1,082 | 1,088 | 1,047 | 1,055 | 78,800 | 1,055 |
| 2015-03-23 | 1,099 | 1,100 | 1,075 | 1,077 | 74,100 | 1,077 |
| 2015-03-20 | 1,037 | 1,080 | 1,037 | 1,076 | 122,800 | 1,076 |
| 2015-03-19 | 1,036 | 1,052 | 1,031 | 1,033 | 76,800 | 1,033 |
| 2015-03-18 | 1,101 | 1,111 | 1,027 | 1,034 | 240,500 | 1,034 |
| 2015-03-17 | 1,113 | 1,117 | 1,091 | 1,097 | 74,300 | 1,097 |
| 2015-03-16 | 1,077 | 1,121 | 1,072 | 1,120 | 160,800 | 1,120 |
| 2015-03-13 | 1,115 | 1,115 | 1,059 | 1,078 | 107,700 | 1,078 |
| 2015-03-12 | 1,067 | 1,133 | 1,050 | 1,089 | 247,600 | 1,089 |
| 2015-03-11 | 1,050 | 1,095 | 1,042 | 1,061 | 129,500 | 1,061 |
| 2015-03-10 | 1,132 | 1,143 | 1,061 | 1,063 | 171,300 | 1,063 |
| 2015-03-09 | 1,041 | 1,154 | 1,041 | 1,145 | 253,800 | 1,145 |
| 2015-03-06 | 1,095 | 1,114 | 1,045 | 1,063 | 235,600 | 1,063 |
| 2015-03-05 | 1,091 | 1,154 | 1,076 | 1,108 | 103,400 | 1,108 |
| 2015-03-04 | 1,080 | 1,142 | 1,053 | 1,121 | 171,800 | 1,121 |
| 2015-03-03 | 1,110 | 1,139 | 1,050 | 1,087 | 280,300 | 1,087 |
| 2015-03-02 | 1,184 | 1,185 | 1,123 | 1,133 | 238,400 | 1,133 |
| 2015-02-27 | 1,206 | 1,220 | 1,155 | 1,184 | 284,700 | 1,184 |
| 2015-02-26 | 1,200 | 1,252 | 1,182 | 1,219 | 228,200 | 1,219 |
| 2015-02-25 | 1,280 | 1,280 | 1,201 | 1,225 | 276,000 | 1,225 |
| 2015-02-24 | 1,296 | 1,348 | 1,260 | 1,265 | 467,200 | 1,265 |
| 2015-02-23 | 1,290 | 1,307 | 1,215 | 1,307 | 489,600 | 1,307 |
| 2015-02-20 | 1,183 | 1,270 | 1,158 | 1,270 | 634,100 | 1,270 |
| 2015-02-19 | 1,162 | 1,230 | 1,129 | 1,183 | 273,200 | 1,183 |
| 2015-02-18 | 1,140 | 1,147 | 1,118 | 1,132 | 265,400 | 1,132 |
| 2015-02-17 | 1,169 | 1,190 | 1,135 | 1,163 | 475,200 | 1,163 |
| 2015-02-16 | 1,215 | 1,394 | 1,190 | 1,193 | 2,308,700 | 1,193 |
| 2015-02-13 | 1,200 | 1,200 | 1,132 | 1,141 | 301,200 | 1,141 |
| 2015-02-12 | 1,203 | 1,225 | 1,167 | 1,190 | 670,500 | 1,190 |
| 2015-02-10 | 1,106 | 1,195 | 1,102 | 1,157 | 347,300 | 1,157 |
| 2015-02-09 | 1,117 | 1,200 | 1,100 | 1,135 | 644,700 | 1,135 |
| 2015-02-06 | 1,120 | 1,185 | 1,050 | 1,069 | 682,100 | 1,069 |
| 2015-02-05 | 1,040 | 1,150 | 1,030 | 1,050 | 542,500 | 1,050 |
| 2015-02-04 | 1,070 | 1,117 | 1,010 | 1,062 | 525,500 | 1,062 |
| 2015-02-03 | 1,151 | 1,169 | 1,002 | 1,085 | 659,000 | 1,085 |
| 2015-02-02 | 1,130 | 1,299 | 1,126 | 1,170 | 1,496,400 | 1,170 |
| 2015-01-30 | 1,130 | 1,179 | 1,072 | 1,107 | 711,700 | 1,107 |
| 2015-01-29 | 1,200 | 1,228 | 1,124 | 1,145 | 974,600 | 1,145 |
| 2015-01-28 | 1,250 | 1,351 | 1,199 | 1,230 | 884,100 | 1,230 |
| 2015-01-27 | 1,375 | 1,409 | 1,235 | 1,282 | 1,265,700 | 1,282 |
| 2015-01-26 | 1,270 | 1,534 | 1,212 | 1,435 | 2,974,800 | 1,435 |
| 2015-01-23 | 1,016 | 1,346 | 970 | 1,300 | 3,878,300 | 1,300 |
| 2015-01-22 | 908 | 1,100 | 862 | 1,046 | 1,993,900 | 1,046 |
| 2015-01-21 | 1,151 | 1,183 | 935 | 960 | 2,358,400 | 960 |
| 2015-01-20 | 1,085 | 1,085 | 1,052 | 1,085 | 492,500 | 1,085 |
| 2015-01-19 | 835 | 970 | 801 | 935 | 2,172,200 | 935 |
| 2015-01-16 | 878 | 940 | 801 | 820 | 2,214,500 | 820 |
| 2015-01-15 | 979 | 979 | 818 | 818 | 1,719,100 | 818 |
| 2015-01-14 | 1,090 | 1,188 | 902 | 968 | 3,021,200 | 968 |
| 2015-01-13 | 1,046 | 1,046 | 1,046 | 1,046 | 881,800 | 1,046 |
| 2015-01-09 | 896 | 896 | 896 | 896 | 120,400 | 896 |
| 2015-01-08 | 746 | 746 | 746 | 746 | 18,500 | 746 |
| 2015-01-07 | 536 | 646 | 536 | 646 | 353,100 | 646 |
| 2015-01-06 | 559 | 564 | 546 | 546 | 37,800 | 546 |
| 2015-01-05 | 577 | 590 | 565 | 567 | 94,900 | 567 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2008-08-26]1株→2株
