ＮＥＸＹＺ．Ｇｒｏｕｐ(4346)の株価時系列情報
ＮＥＸＹＺ．Ｇｒｏｕｐ(4346)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,630 | 1,695 | 1,627 | 1,689 | 663 |
| 2008/12/29 | 1,655 | 1,660 | 1,561 | 1,643 | 1,910 |
| 2008/12/26 | 1,600 | 1,648 | 1,600 | 1,640 | 1,047 |
| 2008/12/25 | 1,600 | 1,633 | 1,600 | 1,632 | 930 |
| 2008/12/24 | 1,555 | 1,630 | 1,520 | 1,630 | 2,728 |
| 2008/12/22 | 1,578 | 1,598 | 1,555 | 1,580 | 1,791 |
| 2008/12/19 | 1,583 | 1,619 | 1,535 | 1,561 | 1,610 |
| 2008/12/18 | 1,650 | 1,699 | 1,590 | 1,590 | 2,656 |
| 2008/12/17 | 1,701 | 1,726 | 1,664 | 1,664 | 1,078 |
| 2008/12/16 | 1,730 | 1,731 | 1,670 | 1,722 | 689 |
| 2008/12/15 | 1,700 | 1,730 | 1,681 | 1,729 | 1,895 |
| 2008/12/12 | 1,738 | 1,739 | 1,697 | 1,702 | 2,052 |
| 2008/12/11 | 1,708 | 1,740 | 1,705 | 1,740 | 1,333 |
| 2008/12/10 | 1,740 | 1,740 | 1,712 | 1,738 | 1,084 |
| 2008/12/09 | 1,701 | 1,750 | 1,701 | 1,738 | 734 |
| 2008/12/08 | 1,650 | 1,750 | 1,650 | 1,750 | 1,216 |
| 2008/12/05 | 1,729 | 1,730 | 1,700 | 1,711 | 574 |
| 2008/12/04 | 1,745 | 1,745 | 1,663 | 1,715 | 923 |
| 2008/12/03 | 1,660 | 1,729 | 1,658 | 1,700 | 1,202 |
| 2008/12/02 | 1,720 | 1,730 | 1,599 | 1,660 | 1,408 |
| 2008/12/01 | 1,805 | 1,805 | 1,705 | 1,715 | 818 |
| 2008/11/28 | 1,730 | 1,785 | 1,720 | 1,785 | 1,213 |
| 2008/11/27 | 1,745 | 1,750 | 1,714 | 1,744 | 549 |
| 2008/11/26 | 1,680 | 1,744 | 1,680 | 1,743 | 733 |
| 2008/11/25 | 1,719 | 1,730 | 1,600 | 1,714 | 1,616 |
| 2008/11/21 | 1,668 | 1,700 | 1,611 | 1,700 | 1,194 |
| 2008/11/20 | 1,801 | 1,801 | 1,675 | 1,698 | 1,929 |
| 2008/11/19 | 1,909 | 1,969 | 1,750 | 1,807 | 1,243 |
| 2008/11/18 | 1,875 | 1,968 | 1,861 | 1,898 | 1,575 |
| 2008/11/17 | 2,005 | 2,025 | 1,850 | 1,875 | 1,957 |
| 2008/11/14 | 2,020 | 2,020 | 1,950 | 1,990 | 1,022 |
| 2008/11/13 | 1,940 | 2,010 | 1,940 | 2,005 | 758 |
| 2008/11/12 | 2,035 | 2,045 | 1,971 | 2,010 | 1,788 |
| 2008/11/11 | 2,075 | 2,075 | 1,980 | 2,005 | 752 |
| 2008/11/10 | 2,000 | 2,060 | 1,950 | 2,035 | 1,362 |
| 2008/11/07 | 2,030 | 2,030 | 1,930 | 2,000 | 1,642 |
| 2008/11/06 | 2,005 | 2,045 | 1,910 | 2,030 | 1,247 |
| 2008/11/05 | 1,899 | 2,100 | 1,890 | 2,000 | 2,959 |
| 2008/11/04 | 1,850 | 1,930 | 1,834 | 1,887 | 1,609 |
| 2008/10/31 | 1,839 | 1,877 | 1,801 | 1,834 | 1,061 |
| 2008/10/30 | 1,750 | 1,850 | 1,750 | 1,850 | 1,451 |
| 2008/10/29 | 1,800 | 1,818 | 1,690 | 1,751 | 1,636 |
| 2008/10/28 | 1,671 | 1,725 | 1,630 | 1,710 | 1,689 |
| 2008/10/27 | 1,675 | 1,749 | 1,651 | 1,725 | 1,494 |
| 2008/10/24 | 1,800 | 1,800 | 1,730 | 1,731 | 1,512 |
| 2008/10/23 | 1,801 | 1,815 | 1,702 | 1,776 | 2,104 |
| 2008/10/22 | 1,880 | 1,880 | 1,800 | 1,800 | 960 |
| 2008/10/21 | 1,849 | 1,890 | 1,820 | 1,862 | 1,554 |
| 2008/10/20 | 1,732 | 1,830 | 1,731 | 1,819 | 1,553 |
| 2008/10/17 | 1,779 | 1,779 | 1,684 | 1,732 | 1,477 |
| 2008/10/16 | 1,726 | 1,727 | 1,610 | 1,659 | 1,753 |
| 2008/10/15 | 1,850 | 1,890 | 1,522 | 1,816 | 2,195 |
| 2008/10/14 | 1,820 | 1,820 | 1,750 | 1,820 | 2,232 |
| 2008/10/10 | 1,541 | 1,600 | 1,412 | 1,520 | 3,920 |
| 2008/10/09 | 1,560 | 1,670 | 1,550 | 1,600 | 4,213 |
| 2008/10/08 | 1,800 | 1,800 | 1,800 | 1,800 | 3,940 |
| 2008/10/07 | 2,040 | 2,200 | 2,040 | 2,200 | 3,539 |
| 2008/10/06 | 2,495 | 2,530 | 2,350 | 2,440 | 2,160 |
| 2008/10/03 | 2,630 | 2,630 | 2,530 | 2,600 | 1,365 |
| 2008/10/02 | 2,785 | 2,785 | 2,500 | 2,590 | 2,615 |
| 2008/10/01 | 2,640 | 2,875 | 2,640 | 2,705 | 3,154 |
| 2008/09/30 | 2,800 | 2,900 | 2,640 | 2,665 | 6,705 |
| 2008/09/29 | 3,250 | 3,300 | 3,120 | 3,140 | 979 |
| 2008/09/26 | 3,350 | 3,400 | 3,260 | 3,300 | 1,729 |
| 2008/09/25 | 3,510 | 3,510 | 3,310 | 3,400 | 1,628 |
| 2008/09/24 | 3,570 | 3,590 | 3,530 | 3,590 | 1,176 |
| 2008/09/22 | 3,600 | 3,630 | 3,570 | 3,580 | 1,279 |
| 2008/09/19 | 3,600 | 3,600 | 3,540 | 3,570 | 2,224 |
| 2008/09/18 | 3,460 | 3,600 | 3,310 | 3,550 | 2,465 |
| 2008/09/17 | 3,460 | 3,550 | 3,410 | 3,550 | 1,487 |
| 2008/09/16 | 3,400 | 3,490 | 3,320 | 3,410 | 1,596 |
| 2008/09/12 | 3,410 | 3,500 | 3,410 | 3,500 | 1,098 |
| 2008/09/11 | 3,400 | 3,560 | 3,400 | 3,460 | 825 |
| 2008/09/10 | 3,350 | 3,610 | 3,340 | 3,550 | 593 |
| 2008/09/09 | 3,440 | 3,510 | 3,410 | 3,450 | 655 |
| 2008/09/08 | 3,380 | 3,750 | 3,380 | 3,530 | 1,023 |
| 2008/09/05 | 3,600 | 3,690 | 3,480 | 3,480 | 1,804 |
| 2008/09/04 | 3,740 | 3,820 | 3,620 | 3,720 | 714 |
| 2008/09/03 | 3,630 | 3,800 | 3,600 | 3,790 | 1,103 |
| 2008/09/02 | 3,760 | 3,860 | 3,630 | 3,680 | 1,034 |
| 2008/09/01 | 3,850 | 3,900 | 3,810 | 3,810 | 826 |
| 2008/08/29 | 3,660 | 3,800 | 3,660 | 3,800 | 1,192 |
| 2008/08/28 | 3,750 | 3,820 | 3,370 | 3,710 | 841 |
| 2008/08/27 | 3,880 | 3,890 | 3,760 | 3,850 | 544 |
| 2008/08/26 | 3,720 | 3,870 | 3,710 | 3,870 | 525 |
| 2008/08/25 | 3,640 | 3,870 | 3,640 | 3,830 | 956 |
| 2008/08/22 | 3,550 | 3,630 | 3,540 | 3,630 | 792 |
| 2008/08/21 | 3,550 | 3,550 | 3,500 | 3,540 | 885 |
| 2008/08/20 | 3,400 | 3,480 | 3,380 | 3,480 | 1,090 |
| 2008/08/19 | 3,380 | 3,380 | 3,290 | 3,300 | 1,317 |
| 2008/08/18 | 3,300 | 3,460 | 3,300 | 3,370 | 1,779 |
| 2008/08/15 | 3,330 | 3,630 | 3,280 | 3,470 | 1,317 |
| 2008/08/14 | 3,900 | 3,900 | 3,620 | 3,630 | 1,968 |
| 2008/08/13 | 3,970 | 3,990 | 3,910 | 3,930 | 853 |
| 2008/08/12 | 3,960 | 4,020 | 3,960 | 3,970 | 575 |
| 2008/08/11 | 4,000 | 4,070 | 4,000 | 4,070 | 352 |
| 2008/08/08 | 4,010 | 4,080 | 3,920 | 4,050 | 1,313 |
| 2008/08/07 | 4,070 | 4,090 | 4,060 | 4,060 | 542 |
| 2008/08/06 | 4,080 | 4,120 | 4,020 | 4,090 | 926 |
| 2008/08/05 | 4,060 | 4,090 | 4,000 | 4,040 | 417 |
| 2008/08/04 | 4,000 | 4,120 | 4,000 | 4,060 | 383 |
| 2008/08/01 | 4,080 | 4,160 | 4,080 | 4,120 | 662 |
| 2008/07/31 | 4,180 | 4,180 | 4,110 | 4,150 | 912 |
| 2008/07/30 | 4,070 | 4,130 | 4,070 | 4,130 | 626 |
| 2008/07/29 | 4,090 | 4,120 | 4,020 | 4,070 | 569 |
| 2008/07/28 | 4,170 | 4,180 | 3,990 | 4,090 | 525 |
| 2008/07/25 | 4,200 | 4,230 | 4,150 | 4,150 | 905 |
| 2008/07/24 | 4,150 | 4,190 | 4,110 | 4,190 | 772 |
| 2008/07/23 | 4,040 | 4,150 | 4,040 | 4,100 | 991 |
| 2008/07/22 | 4,010 | 4,040 | 3,980 | 4,040 | 841 |
| 2008/07/18 | 4,000 | 4,030 | 3,970 | 4,010 | 539 |
| 2008/07/17 | 3,980 | 4,030 | 3,920 | 4,030 | 661 |
| 2008/07/16 | 3,960 | 4,000 | 3,940 | 3,980 | 612 |
| 2008/07/15 | 3,950 | 4,020 | 3,940 | 3,960 | 887 |
| 2008/07/14 | 4,000 | 4,030 | 3,980 | 3,980 | 914 |
| 2008/07/11 | 4,030 | 4,050 | 4,000 | 4,040 | 710 |
| 2008/07/10 | 4,020 | 4,050 | 4,000 | 4,030 | 884 |
| 2008/07/09 | 4,020 | 4,100 | 4,020 | 4,070 | 905 |
| 2008/07/08 | 4,020 | 4,070 | 4,020 | 4,040 | 536 |
| 2008/07/07 | 4,070 | 4,100 | 4,070 | 4,090 | 287 |
| 2008/07/04 | 4,020 | 4,070 | 4,020 | 4,070 | 498 |
| 2008/07/03 | 4,060 | 4,080 | 4,030 | 4,080 | 566 |
| 2008/07/02 | 4,100 | 4,100 | 4,040 | 4,060 | 635 |
| 2008/07/01 | 4,100 | 4,110 | 4,080 | 4,100 | 485 |
| 2008/06/30 | 4,070 | 4,120 | 4,060 | 4,100 | 668 |
| 2008/06/27 | 4,070 | 4,170 | 4,060 | 4,060 | 1,218 |
| 2008/06/26 | 4,060 | 4,180 | 4,060 | 4,170 | 584 |
| 2008/06/25 | 4,130 | 4,190 | 4,040 | 4,160 | 1,566 |
| 2008/06/24 | 4,120 | 4,180 | 4,120 | 4,180 | 556 |
| 2008/06/23 | 4,110 | 4,220 | 4,100 | 4,160 | 1,378 |
| 2008/06/20 | 4,210 | 4,240 | 4,190 | 4,190 | 894 |
| 2008/06/19 | 4,280 | 4,290 | 4,210 | 4,210 | 677 |
| 2008/06/18 | 4,290 | 4,310 | 4,100 | 4,280 | 1,190 |
| 2008/06/17 | 4,300 | 4,360 | 4,300 | 4,340 | 575 |
| 2008/06/16 | 4,350 | 4,400 | 4,300 | 4,300 | 1,147 |
| 2008/06/13 | 4,480 | 4,480 | 4,350 | 4,380 | 1,658 |
| 2008/06/12 | 4,220 | 4,430 | 4,220 | 4,430 | 2,066 |
| 2008/06/11 | 4,270 | 4,320 | 4,210 | 4,220 | 826 |
| 2008/06/10 | 4,300 | 4,350 | 4,290 | 4,320 | 716 |
| 2008/06/09 | 4,410 | 4,410 | 4,300 | 4,300 | 669 |
| 2008/06/06 | 4,430 | 4,450 | 4,310 | 4,410 | 1,437 |
| 2008/06/05 | 4,390 | 4,420 | 4,380 | 4,400 | 808 |
| 2008/06/04 | 4,300 | 4,350 | 4,270 | 4,340 | 1,141 |
| 2008/06/03 | 4,110 | 4,260 | 4,110 | 4,190 | 3,380 |
| 2008/06/02 | 4,410 | 4,450 | 4,340 | 4,360 | 1,769 |
| 2008/05/30 | 4,470 | 4,510 | 4,430 | 4,460 | 1,048 |
| 2008/05/29 | 4,460 | 4,470 | 4,450 | 4,460 | 784 |
| 2008/05/28 | 4,480 | 4,510 | 4,460 | 4,460 | 863 |
| 2008/05/27 | 4,450 | 4,490 | 4,450 | 4,480 | 881 |
| 2008/05/26 | 4,450 | 4,480 | 4,400 | 4,450 | 1,031 |
| 2008/05/23 | 4,480 | 4,510 | 4,450 | 4,470 | 948 |
| 2008/05/22 | 4,410 | 4,490 | 4,390 | 4,480 | 877 |
| 2008/05/21 | 4,490 | 4,510 | 4,410 | 4,410 | 815 |
| 2008/05/20 | 4,440 | 4,520 | 4,440 | 4,480 | 1,029 |
| 2008/05/19 | 4,500 | 4,550 | 4,500 | 4,540 | 929 |
| 2008/05/16 | 4,390 | 4,550 | 4,390 | 4,500 | 1,630 |
| 2008/05/15 | 4,500 | 4,570 | 4,500 | 4,550 | 1,409 |
| 2008/05/14 | 4,450 | 4,480 | 4,440 | 4,470 | 960 |
| 2008/05/13 | 4,420 | 4,430 | 4,410 | 4,430 | 1,337 |
| 2008/05/12 | 4,480 | 4,520 | 4,420 | 4,480 | 2,147 |
| 2008/05/09 | 4,500 | 4,520 | 4,480 | 4,480 | 1,132 |
| 2008/05/08 | 4,590 | 4,590 | 4,490 | 4,490 | 1,308 |
| 2008/05/07 | 4,580 | 4,600 | 4,510 | 4,560 | 1,713 |
| 2008/05/02 | 4,520 | 4,590 | 4,520 | 4,590 | 855 |
| 2008/05/01 | 4,510 | 4,570 | 4,510 | 4,540 | 773 |
| 2008/04/30 | 4,530 | 4,580 | 4,520 | 4,560 | 1,068 |
| 2008/04/28 | 4,510 | 4,600 | 4,510 | 4,580 | 1,595 |
| 2008/04/25 | 4,580 | 4,660 | 4,510 | 4,510 | 1,890 |
| 2008/04/24 | 4,560 | 4,590 | 4,560 | 4,580 | 390 |
| 2008/04/23 | 4,590 | 4,670 | 4,550 | 4,600 | 1,066 |
| 2008/04/22 | 4,610 | 4,690 | 4,610 | 4,650 | 705 |
| 2008/04/21 | 4,660 | 4,690 | 4,590 | 4,630 | 890 |
| 2008/04/18 | 4,700 | 4,700 | 4,590 | 4,660 | 1,261 |
| 2008/04/17 | 4,640 | 4,700 | 4,640 | 4,690 | 417 |
| 2008/04/16 | 4,690 | 4,690 | 4,620 | 4,650 | 790 |
| 2008/04/15 | 4,600 | 4,700 | 4,600 | 4,650 | 604 |
| 2008/04/14 | 4,740 | 4,740 | 4,650 | 4,700 | 469 |
| 2008/04/11 | 4,700 | 4,800 | 4,650 | 4,800 | 716 |
| 2008/04/10 | 4,700 | 4,750 | 4,660 | 4,680 | 836 |
| 2008/04/09 | 4,830 | 4,830 | 4,730 | 4,750 | 765 |
| 2008/04/08 | 4,840 | 4,850 | 4,730 | 4,730 | 976 |
| 2008/04/07 | 4,790 | 4,850 | 4,740 | 4,840 | 841 |
| 2008/04/04 | 4,790 | 4,840 | 4,770 | 4,790 | 810 |
| 2008/04/03 | 4,740 | 4,800 | 4,700 | 4,790 | 1,814 |
| 2008/04/02 | 4,750 | 4,810 | 4,740 | 4,790 | 1,432 |
| 2008/04/01 | 4,670 | 4,750 | 4,620 | 4,740 | 1,056 |
| 2008/03/31 | 4,780 | 4,780 | 4,650 | 4,670 | 651 |
| 2008/03/28 | 4,800 | 4,800 | 4,770 | 4,790 | 453 |
| 2008/03/27 | 4,800 | 4,850 | 4,780 | 4,830 | 779 |
| 2008/03/26 | 4,750 | 4,800 | 4,740 | 4,790 | 456 |
| 2008/03/25 | 4,680 | 4,760 | 4,670 | 4,740 | 824 |
| 2008/03/24 | 4,690 | 4,780 | 4,660 | 4,680 | 1,650 |
| 2008/03/21 | 4,700 | 4,700 | 4,580 | 4,690 | 1,352 |
| 2008/03/19 | 4,670 | 4,750 | 4,640 | 4,720 | 1,985 |
| 2008/03/18 | 4,500 | 4,620 | 4,500 | 4,620 | 1,216 |
| 2008/03/17 | 4,590 | 4,640 | 4,570 | 4,580 | 1,284 |
| 2008/03/14 | 4,610 | 4,660 | 4,580 | 4,640 | 2,128 |
| 2008/03/13 | 4,700 | 4,700 | 4,650 | 4,670 | 1,060 |
| 2008/03/12 | 4,750 | 4,780 | 4,680 | 4,700 | 1,194 |
| 2008/03/11 | 4,760 | 4,760 | 4,670 | 4,740 | 1,618 |
| 2008/03/10 | 4,680 | 4,780 | 4,680 | 4,770 | 1,195 |
| 2008/03/07 | 4,640 | 4,740 | 4,640 | 4,730 | 995 |
| 2008/03/06 | 4,560 | 4,740 | 4,560 | 4,740 | 718 |
| 2008/03/05 | 4,550 | 4,710 | 4,550 | 4,610 | 1,427 |
| 2008/03/04 | 4,700 | 4,770 | 4,650 | 4,650 | 1,911 |
| 2008/03/03 | 4,850 | 4,870 | 4,700 | 4,710 | 1,519 |
| 2008/02/29 | 4,790 | 4,870 | 4,770 | 4,840 | 1,697 |
| 2008/02/28 | 4,830 | 4,880 | 4,820 | 4,880 | 1,216 |
| 2008/02/27 | 4,840 | 4,870 | 4,800 | 4,830 | 1,550 |
| 2008/02/26 | 4,900 | 4,900 | 4,670 | 4,750 | 1,465 |
| 2008/02/25 | 4,890 | 4,930 | 4,850 | 4,900 | 2,411 |
| 2008/02/22 | 4,750 | 4,830 | 4,710 | 4,810 | 1,137 |
| 2008/02/21 | 4,710 | 4,810 | 4,700 | 4,750 | 1,592 |
| 2008/02/20 | 4,830 | 4,890 | 4,670 | 4,690 | 1,875 |
| 2008/02/19 | 4,770 | 4,850 | 4,770 | 4,830 | 2,146 |
| 2008/02/18 | 4,560 | 4,750 | 4,560 | 4,710 | 2,664 |
| 2008/02/15 | 4,530 | 4,570 | 4,450 | 4,560 | 1,181 |
| 2008/02/14 | 4,500 | 4,550 | 4,420 | 4,430 | 1,618 |
| 2008/02/13 | 4,400 | 4,460 | 4,400 | 4,400 | 1,611 |
| 2008/02/12 | 4,510 | 4,520 | 4,360 | 4,380 | 2,028 |
| 2008/02/08 | 4,820 | 4,890 | 4,510 | 4,590 | 3,778 |
| 2008/02/07 | 4,720 | 4,820 | 4,720 | 4,810 | 2,058 |
| 2008/02/06 | 4,770 | 4,770 | 4,690 | 4,720 | 3,255 |
| 2008/02/05 | 4,970 | 4,970 | 4,810 | 4,910 | 1,899 |
| 2008/02/04 | 4,990 | 5,020 | 4,910 | 4,970 | 2,859 |
| 2008/02/01 | 4,920 | 4,980 | 4,850 | 4,970 | 2,627 |
| 2008/01/31 | 4,720 | 4,940 | 4,720 | 4,920 | 4,029 |
| 2008/01/30 | 4,640 | 4,720 | 4,600 | 4,690 | 2,805 |
| 2008/01/29 | 4,520 | 4,620 | 4,500 | 4,590 | 2,194 |
| 2008/01/28 | 4,430 | 4,600 | 4,430 | 4,510 | 2,721 |
| 2008/01/25 | 4,340 | 4,530 | 4,340 | 4,530 | 3,502 |
| 2008/01/24 | 4,250 | 4,350 | 4,250 | 4,340 | 3,527 |
| 2008/01/23 | 4,150 | 4,310 | 4,130 | 4,190 | 3,949 |
| 2008/01/22 | 4,150 | 4,210 | 4,040 | 4,120 | 4,966 |
| 2008/01/21 | 4,380 | 4,380 | 4,160 | 4,160 | 2,526 |
| 2008/01/18 | 4,320 | 4,490 | 4,210 | 4,410 | 2,575 |
| 2008/01/17 | 4,310 | 4,490 | 4,290 | 4,400 | 3,563 |
| 2008/01/16 | 4,240 | 4,400 | 4,210 | 4,360 | 4,302 |
| 2008/01/15 | 4,890 | 4,920 | 4,570 | 4,590 | 3,107 |
| 2008/01/11 | 4,910 | 4,970 | 4,710 | 4,870 | 2,932 |
| 2008/01/10 | 4,900 | 4,980 | 4,820 | 4,910 | 2,004 |
| 2008/01/09 | 4,890 | 5,030 | 4,790 | 4,890 | 6,494 |
| 2008/01/08 | 4,550 | 5,040 | 4,540 | 4,940 | 14,137 |
| 2008/01/07 | 4,650 | 4,670 | 4,490 | 4,540 | 2,579 |
| 2008/01/04 | 4,750 | 4,770 | 4,650 | 4,650 | 1,239 |