ネクスグループ(6634)の株価時系列情報
ネクスグループ(6634)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 | 37,000 | 37,950 | 37,000 | 37,000 | 6 |
| 2008/12/26 | 35,550 | 36,500 | 35,550 | 36,500 | 6 |
| 2008/12/25 | 39,300 | 39,300 | 35,500 | 35,550 | 15 |
| 2008/12/22 | 36,100 | 38,000 | 36,100 | 36,100 | 23 |
| 2008/12/19 | 34,100 | 34,100 | 34,100 | 34,100 | 2 |
| 2008/12/18 | 34,100 | 34,900 | 34,100 | 34,900 | 4 |
| 2008/12/17 | 35,700 | 36,500 | 35,200 | 36,500 | 10 |
| 2008/12/16 | 36,100 | 37,300 | 36,100 | 37,300 | 7 |
| 2008/12/12 | 36,650 | 39,000 | 36,650 | 39,000 | 3 |
| 2008/12/11 | 39,000 | 39,450 | 38,250 | 38,250 | 7 |
| 2008/12/10 | 39,200 | 39,350 | 39,200 | 39,200 | 4 |
| 2008/12/09 | 35,100 | 38,400 | 35,100 | 38,400 | 4 |
| 2008/12/08 | 35,000 | 37,200 | 33,000 | 37,200 | 6 |
| 2008/12/05 | 36,400 | 37,200 | 36,400 | 37,200 | 5 |
| 2008/12/04 | 35,800 | 35,800 | 35,200 | 35,200 | 13 |
| 2008/12/03 | 41,000 | 41,000 | 39,000 | 39,000 | 6 |
| 2008/12/02 | 41,950 | 41,950 | 40,000 | 40,000 | 8 |
| 2008/12/01 | 43,000 | 43,000 | 42,000 | 42,000 | 39 |
| 2008/11/28 | 37,800 | 39,400 | 37,800 | 39,000 | 9 |
| 2008/11/27 | 41,500 | 41,500 | 41,000 | 41,000 | 19 |
| 2008/11/26 | 38,100 | 38,100 | 38,100 | 38,100 | 4 |
| 2008/11/25 | 38,100 | 38,100 | 38,100 | 38,100 | 14 |
| 2008/11/21 | 38,000 | 38,000 | 34,100 | 34,100 | 9 |
| 2008/11/20 | 37,500 | 37,600 | 35,000 | 37,000 | 61 |
| 2008/11/19 | 38,000 | 38,100 | 38,000 | 38,000 | 24 |
| 2008/11/18 | 40,000 | 40,000 | 38,500 | 39,700 | 8 |
| 2008/11/17 | 40,000 | 41,500 | 38,400 | 40,500 | 50 |
| 2008/11/14 | 44,000 | 44,000 | 42,400 | 42,400 | 51 |
| 2008/11/13 | 47,000 | 47,000 | 46,000 | 46,400 | 7 |
| 2008/11/12 | 48,100 | 48,100 | 48,100 | 48,100 | 2 |
| 2008/11/11 | 46,100 | 47,300 | 46,000 | 47,300 | 4 |
| 2008/11/10 | 49,300 | 49,300 | 44,500 | 44,500 | 8 |
| 2008/11/07 | 43,900 | 47,200 | 43,900 | 47,200 | 4 |
| 2008/11/06 | 47,000 | 47,000 | 45,900 | 45,900 | 22 |
| 2008/11/05 | 51,500 | 52,000 | 47,200 | 50,000 | 38 |
| 2008/11/04 | 52,000 | 52,500 | 51,000 | 51,000 | 9 |
| 2008/10/31 | 51,500 | 51,500 | 48,000 | 49,200 | 15 |
| 2008/10/30 | 49,300 | 51,000 | 49,300 | 51,000 | 13 |
| 2008/10/29 | 48,400 | 48,900 | 48,000 | 48,900 | 12 |
| 2008/10/28 | 49,900 | 49,900 | 45,900 | 46,000 | 32 |
| 2008/10/27 | 56,000 | 56,000 | 50,900 | 50,900 | 19 |
| 2008/10/24 | 55,500 | 56,000 | 55,500 | 55,900 | 14 |
| 2008/10/23 | 53,100 | 53,100 | 52,500 | 53,000 | 9 |
| 2008/10/22 | 55,000 | 55,500 | 55,000 | 55,000 | 17 |
| 2008/10/21 | 55,000 | 55,000 | 55,000 | 55,000 | 30 |
| 2008/10/20 | 49,500 | 52,000 | 49,500 | 50,000 | 22 |
| 2008/10/17 | 53,500 | 55,000 | 49,500 | 49,500 | 43 |
| 2008/10/16 | 54,000 | 55,500 | 54,000 | 54,000 | 11 |
| 2008/10/15 | 63,000 | 64,000 | 59,000 | 59,000 | 44 |
| 2008/10/14 | 65,000 | 65,000 | 64,000 | 64,000 | 32 |
| 2008/10/10 | 60,000 | 60,000 | 60,000 | 60,000 | 15 |
| 2008/10/09 | 63,800 | 68,000 | 63,800 | 65,000 | 291 |
| 2008/10/08 | 73,800 | 73,800 | 73,800 | 73,800 | 1 |
| 2008/10/07 | 81,800 | 82,800 | 81,800 | 82,800 | 20 |
| 2008/10/06 | 97,800 | 97,800 | 87,800 | 91,800 | 49 |
| 2008/10/03 | 94,000 | 97,800 | 94,000 | 97,800 | 9 |
| 2008/10/02 | 97,900 | 98,500 | 97,900 | 98,200 | 8 |
| 2008/10/01 | 98,000 | 103,900 | 98,000 | 103,900 | 6 |
| 2008/09/30 | 100,000 | 102,100 | 98,000 | 102,100 | 35 |
| 2008/09/29 | 101,000 | 106,000 | 100,100 | 106,000 | 24 |
| 2008/09/26 | 107,900 | 109,000 | 103,000 | 109,000 | 18 |
| 2008/09/25 | 106,000 | 109,900 | 102,100 | 109,900 | 14 |
| 2008/09/24 | 108,000 | 109,000 | 102,500 | 108,000 | 8 |
| 2008/09/22 | 111,000 | 111,000 | 105,000 | 108,000 | 20 |
| 2008/09/19 | 112,800 | 112,800 | 109,800 | 111,000 | 11 |
| 2008/09/18 | 117,900 | 117,900 | 107,000 | 114,800 | 117 |
| 2008/09/17 | 109,000 | 126,000 | 107,100 | 126,000 | 28 |
| 2008/09/16 | 98,000 | 113,000 | 97,000 | 113,000 | 28 |
| 2008/09/12 | 120,000 | 120,000 | 112,000 | 115,000 | 12 |
| 2008/09/10 | 118,000 | 122,000 | 118,000 | 122,000 | 7 |
| 2008/09/09 | 118,000 | 122,000 | 117,100 | 122,000 | 5 |
| 2008/09/08 | 116,000 | 124,000 | 116,000 | 124,000 | 7 |
| 2008/09/05 | 116,000 | 124,000 | 116,000 | 124,000 | 13 |
| 2008/09/03 | 112,000 | 126,000 | 112,000 | 126,000 | 10 |
| 2008/09/01 | 119,900 | 120,000 | 116,000 | 120,000 | 7 |
| 2008/08/29 | 112,900 | 120,000 | 102,000 | 116,000 | 34 |
| 2008/08/28 | 124,000 | 124,000 | 119,000 | 119,000 | 10 |
| 2008/08/27 | 127,000 | 127,000 | 123,000 | 125,000 | 10 |
| 2008/08/26 | 127,000 | 130,000 | 127,000 | 130,000 | 8 |
| 2008/08/26 | 1 -> 2.00 分割 | ||||
| 2008/08/25 | 249,000 | 268,000 | 249,000 | 268,000 | 18 |
| 2008/08/22 | 270,000 | 273,000 | 264,000 | 273,000 | 11 |
| 2008/08/21 | 273,000 | 274,000 | 262,000 | 274,000 | 8 |
| 2008/08/20 | 264,000 | 273,000 | 264,000 | 273,000 | 3 |
| 2008/08/19 | 250,000 | 264,000 | 250,000 | 264,000 | 13 |
| 2008/08/18 | 261,900 | 266,000 | 260,000 | 266,000 | 6 |
| 2008/08/15 | 261,000 | 265,000 | 261,000 | 265,000 | 3 |
| 2008/08/14 | 261,000 | 269,000 | 260,000 | 269,000 | 11 |
| 2008/08/13 | 277,000 | 277,000 | 277,000 | 277,000 | 1 |
| 2008/08/12 | 285,000 | 285,000 | 260,000 | 273,000 | 21 |
| 2008/08/11 | 281,000 | 289,000 | 281,000 | 289,000 | 3 |
| 2008/08/07 | 297,900 | 297,900 | 280,000 | 292,000 | 8 |
| 2008/08/05 | 284,000 | 300,000 | 280,000 | 300,000 | 8 |
| 2008/08/04 | 289,000 | 293,000 | 281,000 | 290,000 | 5 |
| 2008/08/01 | 285,000 | 297,000 | 277,000 | 297,000 | 9 |
| 2008/07/31 | 283,000 | 283,000 | 283,000 | 283,000 | 4 |
| 2008/07/30 | 302,000 | 302,000 | 289,000 | 300,000 | 10 |
| 2008/07/29 | 305,000 | 305,000 | 297,000 | 301,000 | 14 |
| 2008/07/28 | 300,000 | 313,000 | 300,000 | 307,000 | 10 |
| 2008/07/25 | 312,000 | 312,000 | 301,000 | 301,000 | 6 |
| 2008/07/24 | 319,000 | 319,000 | 310,000 | 310,000 | 4 |
| 2008/07/23 | 305,000 | 310,000 | 305,000 | 309,000 | 14 |
| 2008/07/22 | 327,000 | 327,000 | 299,000 | 310,000 | 48 |
| 2008/07/18 | 298,000 | 298,000 | 298,000 | 298,000 | 2 |
| 2008/07/17 | 270,000 | 284,000 | 270,000 | 284,000 | 4 |
| 2008/07/16 | 278,000 | 279,000 | 278,000 | 278,000 | 4 |
| 2008/07/15 | 298,000 | 298,000 | 274,000 | 274,000 | 21 |
| 2008/07/14 | 305,000 | 305,000 | 303,000 | 303,000 | 4 |
| 2008/07/11 | 282,000 | 303,000 | 282,000 | 303,000 | 12 |
| 2008/07/10 | 298,000 | 298,000 | 290,000 | 298,000 | 5 |
| 2008/07/09 | 303,000 | 303,000 | 298,000 | 298,000 | 3 |
| 2008/07/08 | 305,000 | 313,000 | 295,000 | 313,000 | 16 |
| 2008/07/07 | 352,000 | 352,000 | 317,000 | 330,000 | 27 |
| 2008/07/04 | 269,000 | 302,000 | 269,000 | 302,000 | 54 |
| 2008/07/03 | 268,000 | 270,000 | 266,000 | 266,000 | 5 |
| 2008/07/02 | 267,000 | 270,000 | 267,000 | 270,000 | 2 |
| 2008/07/01 | 268,000 | 275,000 | 268,000 | 275,000 | 6 |
| 2008/06/30 | 260,000 | 268,000 | 260,000 | 268,000 | 3 |
| 2008/06/27 | 250,000 | 267,000 | 250,000 | 267,000 | 7 |
| 2008/06/26 | 258,000 | 260,000 | 254,000 | 260,000 | 5 |
| 2008/06/25 | 276,000 | 276,000 | 260,000 | 260,000 | 21 |
| 2008/06/24 | 288,000 | 288,000 | 287,000 | 287,000 | 2 |
| 2008/06/20 | 288,000 | 290,000 | 285,000 | 290,000 | 12 |
| 2008/06/19 | 300,000 | 300,000 | 293,000 | 293,000 | 9 |
| 2008/06/18 | 310,000 | 310,000 | 300,000 | 305,000 | 8 |
| 2008/06/17 | 325,000 | 325,000 | 300,000 | 300,000 | 9 |
| 2008/06/16 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2008/06/13 | 310,000 | 315,000 | 300,000 | 300,000 | 6 |
| 2008/06/12 | 310,000 | 310,000 | 295,000 | 305,000 | 4 |
| 2008/06/11 | 305,000 | 310,000 | 300,000 | 310,000 | 14 |
| 2008/06/10 | 321,000 | 321,000 | 296,000 | 315,000 | 42 |
| 2008/06/09 | 311,000 | 330,000 | 311,000 | 330,000 | 13 |
| 2008/06/06 | 350,000 | 350,000 | 330,000 | 334,000 | 16 |
| 2008/06/05 | 367,000 | 367,000 | 349,000 | 352,000 | 14 |
| 2008/06/04 | 372,000 | 372,000 | 362,000 | 362,000 | 25 |
| 2008/06/03 | 383,000 | 383,000 | 366,000 | 372,000 | 31 |
| 2008/06/02 | 379,000 | 394,000 | 365,000 | 380,000 | 42 |
| 2008/05/30 | 368,000 | 400,000 | 363,000 | 363,000 | 65 |
| 2008/05/29 | 344,000 | 359,000 | 340,000 | 353,000 | 45 |
| 2008/05/28 | 366,000 | 370,000 | 341,000 | 349,000 | 53 |
| 2008/05/27 | 420,000 | 420,000 | 371,000 | 371,000 | 112 |
| 2008/05/26 | 395,000 | 420,000 | 380,000 | 420,000 | 190 |
| 2008/05/23 | 350,000 | 370,000 | 332,000 | 370,000 | 65 |
| 2008/05/22 | 332,000 | 335,000 | 308,000 | 320,000 | 79 |
| 2008/05/21 | 385,000 | 385,000 | 345,000 | 345,000 | 57 |
| 2008/05/20 | 400,000 | 408,000 | 360,000 | 380,000 | 131 |
| 2008/05/19 | 355,000 | 355,000 | 355,000 | 355,000 | 5 |
| 2008/05/16 | 297,000 | 305,000 | 274,000 | 305,000 | 94 |
| 2008/05/15 | 253,000 | 265,000 | 247,000 | 265,000 | 22 |
| 2008/05/14 | 214,000 | 225,000 | 214,000 | 225,000 | 9 |
| 2008/05/13 | 202,000 | 210,000 | 202,000 | 210,000 | 40 |
| 2008/05/12 | 198,000 | 206,000 | 198,000 | 206,000 | 23 |
| 2008/05/09 | 206,000 | 214,000 | 202,000 | 202,000 | 6 |
| 2008/05/08 | 204,000 | 206,000 | 202,000 | 202,000 | 10 |
| 2008/05/02 | 199,000 | 206,000 | 199,000 | 206,000 | 4 |
| 2008/05/01 | 202,000 | 202,000 | 198,000 | 198,000 | 4 |
| 2008/04/30 | 199,000 | 206,000 | 199,000 | 206,000 | 2 |
| 2008/04/28 | 207,000 | 208,000 | 202,000 | 207,000 | 15 |
| 2008/04/25 | 206,000 | 206,000 | 206,000 | 206,000 | 10 |
| 2008/04/24 | 205,000 | 206,000 | 205,000 | 206,000 | 6 |
| 2008/04/23 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/04/22 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/04/21 | 201,000 | 201,000 | 201,000 | 201,000 | 3 |
| 2008/04/18 | 204,000 | 205,000 | 204,000 | 205,000 | 2 |
| 2008/04/17 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2008/04/16 | 204,000 | 204,000 | 203,000 | 203,000 | 3 |
| 2008/04/15 | 210,000 | 212,000 | 210,000 | 212,000 | 3 |
| 2008/04/14 | 214,000 | 214,000 | 214,000 | 214,000 | 3 |
| 2008/04/11 | 199,000 | 199,000 | 199,000 | 199,000 | 2 |
| 2008/04/10 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/04/09 | 220,000 | 220,000 | 201,000 | 202,000 | 34 |
| 2008/04/08 | 239,000 | 239,000 | 220,000 | 220,000 | 29 |
| 2008/04/07 | 245,000 | 245,000 | 232,000 | 239,000 | 5 |
| 2008/04/04 | 242,000 | 242,000 | 242,000 | 242,000 | 1 |
| 2008/04/03 | 250,000 | 252,000 | 248,000 | 252,000 | 5 |
| 2008/04/01 | 252,000 | 252,000 | 252,000 | 252,000 | 5 |
| 2008/03/31 | 250,000 | 250,000 | 248,000 | 248,000 | 4 |
| 2008/03/28 | 249,000 | 250,000 | 249,000 | 250,000 | 8 |
| 2008/03/27 | 248,000 | 248,000 | 248,000 | 248,000 | 3 |
| 2008/03/26 | 245,000 | 245,000 | 244,000 | 244,000 | 2 |
| 2008/03/25 | 250,000 | 250,000 | 250,000 | 250,000 | 9 |
| 2008/03/24 | 220,000 | 241,000 | 220,000 | 240,000 | 9 |
| 2008/03/21 | 221,000 | 224,000 | 216,000 | 224,000 | 6 |
| 2008/03/19 | 230,000 | 230,000 | 222,000 | 225,000 | 7 |
| 2008/03/18 | 227,000 | 227,000 | 212,000 | 226,000 | 8 |
| 2008/03/17 | 210,000 | 227,000 | 210,000 | 227,000 | 7 |
| 2008/03/14 | 219,000 | 223,000 | 211,000 | 219,000 | 21 |
| 2008/03/10 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2008/03/07 | 231,000 | 231,000 | 215,000 | 215,000 | 17 |
| 2008/03/06 | 229,000 | 235,000 | 229,000 | 235,000 | 2 |
| 2008/03/05 | 239,000 | 239,000 | 228,000 | 235,000 | 13 |
| 2008/03/04 | 235,000 | 235,000 | 230,000 | 235,000 | 5 |
| 2008/03/03 | 224,000 | 240,000 | 224,000 | 240,000 | 21 |
| 2008/02/29 | 224,000 | 224,000 | 224,000 | 224,000 | 1 |
| 2008/02/28 | 221,000 | 238,000 | 221,000 | 237,000 | 7 |
| 2008/02/27 | 222,000 | 229,000 | 219,000 | 229,000 | 3 |
| 2008/02/26 | 238,000 | 238,000 | 230,000 | 230,000 | 5 |
| 2008/02/25 | 238,000 | 240,000 | 228,000 | 234,000 | 29 |
| 2008/02/22 | 215,000 | 215,000 | 214,000 | 214,000 | 3 |
| 2008/02/21 | 230,000 | 230,000 | 214,000 | 214,000 | 15 |
| 2008/02/20 | 234,000 | 234,000 | 216,000 | 226,000 | 36 |
| 2008/02/19 | 250,000 | 255,000 | 238,000 | 246,000 | 51 |
| 2008/02/18 | 195,000 | 224,000 | 195,000 | 224,000 | 45 |
| 2008/02/15 | 176,000 | 185,000 | 176,000 | 185,000 | 23 |
| 2008/02/14 | 183,000 | 183,000 | 177,000 | 177,000 | 34 |
| 2008/02/13 | 172,000 | 180,000 | 171,000 | 180,000 | 11 |
| 2008/02/12 | 177,000 | 177,000 | 158,000 | 170,000 | 16 |
| 2008/02/08 | 179,000 | 179,000 | 165,000 | 171,000 | 14 |
| 2008/02/07 | 183,000 | 185,000 | 179,000 | 185,000 | 9 |
| 2008/02/06 | 184,000 | 189,000 | 183,000 | 189,000 | 19 |
| 2008/02/05 | 192,000 | 192,000 | 190,000 | 190,000 | 13 |
| 2008/02/04 | 193,000 | 198,000 | 190,000 | 198,000 | 8 |
| 2008/02/01 | 191,000 | 191,000 | 183,000 | 186,000 | 14 |
| 2008/01/31 | 190,000 | 192,000 | 185,000 | 189,000 | 15 |
| 2008/01/30 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2008/01/29 | 200,000 | 205,000 | 193,000 | 193,000 | 16 |
| 2008/01/28 | 206,000 | 206,000 | 188,000 | 189,000 | 9 |
| 2008/01/25 | 221,000 | 221,000 | 201,000 | 205,000 | 27 |
| 2008/01/24 | 202,000 | 202,000 | 195,000 | 195,000 | 7 |
| 2008/01/23 | 206,000 | 206,000 | 190,000 | 190,000 | 29 |
| 2008/01/22 | 190,000 | 190,000 | 181,000 | 181,000 | 22 |
| 2008/01/21 | 201,000 | 205,000 | 193,000 | 200,000 | 39 |
| 2008/01/18 | 198,000 | 225,000 | 198,000 | 221,000 | 27 |
| 2008/01/17 | 206,000 | 218,000 | 191,000 | 218,000 | 43 |
| 2008/01/16 | 231,000 | 231,000 | 203,000 | 204,000 | 164 |
| 2008/01/15 | 282,000 | 282,000 | 230,000 | 230,000 | 88 |
| 2008/01/11 | 265,000 | 270,000 | 254,000 | 270,000 | 26 |
| 2008/01/10 | 275,000 | 278,000 | 269,000 | 269,000 | 20 |
| 2008/01/09 | 278,000 | 280,000 | 268,000 | 273,000 | 6 |
| 2008/01/08 | 280,000 | 293,000 | 275,000 | 278,000 | 13 |
| 2008/01/07 | 287,000 | 287,000 | 268,000 | 280,000 | 33 |
| 2008/01/04 | 307,000 | 307,000 | 287,000 | 288,000 | 14 |