ニューラルグループ(4056)の株価時系列情報
ニューラルグループ(4056)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,472 | 1,506 | 1,458 | 1,483 | 55,600 |
| 2021/12/29 | 1,478 | 1,598 | 1,455 | 1,512 | 83,300 |
| 2021/12/28 | 1,430 | 1,465 | 1,412 | 1,460 | 121,500 |
| 2021/12/27 | 1,480 | 1,480 | 1,415 | 1,428 | 106,600 |
| 2021/12/24 | 1,506 | 1,545 | 1,487 | 1,493 | 75,500 |
| 2021/12/23 | 1,544 | 1,557 | 1,488 | 1,495 | 53,500 |
| 2021/12/22 | 1,501 | 1,579 | 1,499 | 1,544 | 117,200 |
| 2021/12/21 | 1,548 | 1,548 | 1,447 | 1,487 | 127,000 |
| 2021/12/20 | 1,566 | 1,589 | 1,490 | 1,509 | 105,900 |
| 2021/12/17 | 1,635 | 1,635 | 1,578 | 1,578 | 87,600 |
| 2021/12/16 | 1,710 | 1,730 | 1,645 | 1,675 | 51,100 |
| 2021/12/15 | 1,620 | 1,729 | 1,615 | 1,670 | 54,500 |
| 2021/12/14 | 1,685 | 1,685 | 1,610 | 1,629 | 119,100 |
| 2021/12/13 | 1,749 | 1,766 | 1,669 | 1,710 | 65,600 |
| 2021/12/10 | 1,782 | 1,808 | 1,724 | 1,743 | 66,100 |
| 2021/12/09 | 1,824 | 1,849 | 1,777 | 1,777 | 59,800 |
| 2021/12/08 | 1,871 | 1,879 | 1,776 | 1,789 | 119,700 |
| 2021/12/07 | 1,743 | 1,844 | 1,743 | 1,834 | 80,100 |
| 2021/12/06 | 1,757 | 1,757 | 1,696 | 1,737 | 54,400 |
| 2021/12/03 | 1,714 | 1,800 | 1,680 | 1,797 | 86,000 |
| 2021/12/02 | 1,692 | 1,728 | 1,643 | 1,692 | 78,600 |
| 2021/12/01 | 1,688 | 1,740 | 1,605 | 1,706 | 96,000 |
| 2021/11/30 | 1,695 | 1,774 | 1,678 | 1,678 | 109,000 |
| 2021/11/29 | 1,660 | 1,760 | 1,660 | 1,686 | 157,100 |
| 2021/11/26 | 1,757 | 1,829 | 1,700 | 1,740 | 142,100 |
| 2021/11/25 | 1,917 | 1,917 | 1,710 | 1,757 | 403,600 |
| 2021/11/24 | 2,000 | 2,015 | 1,900 | 1,940 | 200,400 |
| 2021/11/22 | 1,911 | 2,111 | 1,890 | 2,008 | 562,000 |
| 2021/11/19 | 2,340 | 2,388 | 2,273 | 2,351 | 104,700 |
| 2021/11/18 | 2,569 | 2,572 | 2,195 | 2,318 | 416,300 |
| 2021/11/17 | 2,368 | 2,739 | 2,351 | 2,649 | 456,400 |
| 2021/11/16 | 1,929 | 2,334 | 1,910 | 2,283 | 772,200 |
| 2021/11/15 | 2,220 | 2,220 | 2,220 | 2,220 | 28,200 |
| 2021/11/12 | 2,551 | 2,720 | 2,551 | 2,720 | 89,100 |
| 2021/11/11 | 2,552 | 2,620 | 2,510 | 2,552 | 80,200 |
| 2021/11/10 | 2,560 | 2,604 | 2,503 | 2,555 | 96,200 |
| 2021/11/09 | 2,705 | 2,743 | 2,585 | 2,610 | 100,000 |
| 2021/11/08 | 2,810 | 2,826 | 2,700 | 2,705 | 110,700 |
| 2021/11/05 | 2,885 | 2,928 | 2,800 | 2,821 | 98,700 |
| 2021/11/04 | 2,930 | 2,944 | 2,869 | 2,877 | 63,500 |
| 2021/11/02 | 2,900 | 2,984 | 2,860 | 2,923 | 83,100 |
| 2021/11/01 | 2,947 | 2,980 | 2,844 | 2,894 | 84,600 |
| 2021/10/29 | 3,040 | 3,070 | 2,890 | 2,897 | 153,200 |
| 2021/10/28 | 2,902 | 3,060 | 2,860 | 3,025 | 112,600 |
| 2021/10/27 | 2,979 | 3,040 | 2,921 | 2,923 | 113,600 |
| 2021/10/26 | 2,880 | 3,010 | 2,857 | 2,952 | 130,800 |
| 2021/10/25 | 2,867 | 2,900 | 2,801 | 2,836 | 103,700 |
| 2021/10/22 | 2,899 | 3,045 | 2,836 | 2,911 | 211,600 |
| 2021/10/21 | 2,890 | 2,904 | 2,801 | 2,806 | 71,100 |
| 2021/10/20 | 2,838 | 2,937 | 2,838 | 2,924 | 53,300 |
| 2021/10/19 | 2,809 | 2,840 | 2,780 | 2,827 | 57,700 |
| 2021/10/18 | 2,898 | 2,937 | 2,780 | 2,801 | 61,200 |
| 2021/10/15 | 2,863 | 2,900 | 2,827 | 2,886 | 54,300 |
| 2021/10/14 | 2,850 | 2,947 | 2,814 | 2,814 | 78,500 |
| 2021/10/13 | 2,861 | 2,880 | 2,822 | 2,834 | 40,900 |
| 2021/10/12 | 2,876 | 2,921 | 2,819 | 2,881 | 84,400 |
| 2021/10/11 | 2,837 | 2,901 | 2,755 | 2,899 | 55,100 |
| 2021/10/08 | 2,817 | 2,847 | 2,753 | 2,791 | 85,000 |
| 2021/10/07 | 2,738 | 2,777 | 2,688 | 2,733 | 103,500 |
| 2021/10/06 | 2,774 | 2,842 | 2,610 | 2,651 | 130,900 |
| 2021/10/05 | 2,750 | 2,767 | 2,577 | 2,717 | 210,900 |
| 2021/10/04 | 2,945 | 3,005 | 2,817 | 2,819 | 129,900 |
| 2021/10/01 | 2,990 | 3,020 | 2,938 | 2,938 | 78,500 |
| 2021/09/30 | 3,050 | 3,125 | 2,965 | 3,005 | 55,000 |
| 2021/09/29 | 2,981 | 3,040 | 2,912 | 2,998 | 96,200 |
| 2021/09/28 | 3,100 | 3,110 | 2,986 | 3,040 | 122,700 |
| 2021/09/27 | 3,330 | 3,330 | 3,100 | 3,135 | 123,500 |
| 2021/09/24 | 3,310 | 3,345 | 3,260 | 3,275 | 73,600 |
| 2021/09/22 | 3,300 | 3,490 | 3,185 | 3,230 | 201,200 |
| 2021/09/21 | 3,000 | 3,250 | 2,974 | 3,170 | 147,800 |
| 2021/09/17 | 3,105 | 3,185 | 3,035 | 3,170 | 77,300 |
| 2021/09/16 | 3,320 | 3,345 | 3,030 | 3,125 | 230,800 |
| 2021/09/15 | 3,255 | 3,385 | 3,230 | 3,365 | 148,800 |
| 2021/09/14 | 3,365 | 3,365 | 3,220 | 3,230 | 187,400 |
| 2021/09/13 | 3,485 | 3,485 | 3,365 | 3,375 | 112,700 |
| 2021/09/10 | 3,435 | 3,475 | 3,330 | 3,455 | 238,800 |
| 2021/09/09 | 3,530 | 3,595 | 3,415 | 3,465 | 243,400 |
| 2021/09/08 | 3,525 | 3,730 | 3,465 | 3,590 | 500,200 |
| 2021/09/07 | 3,390 | 3,590 | 3,320 | 3,455 | 657,500 |
| 2021/09/06 | 2,954 | 3,435 | 2,881 | 3,250 | 858,100 |
| 2021/09/03 | 3,045 | 3,045 | 2,920 | 2,933 | 199,500 |
| 2021/09/02 | 3,010 | 3,045 | 2,921 | 3,010 | 268,900 |
| 2021/09/01 | 3,015 | 3,090 | 2,880 | 2,967 | 424,300 |
| 2021/08/31 | 2,898 | 3,230 | 2,886 | 3,070 | 586,000 |
| 2021/08/30 | 2,734 | 2,815 | 2,672 | 2,800 | 166,100 |
| 2021/08/27 | 2,721 | 2,721 | 2,661 | 2,684 | 82,300 |
| 2021/08/26 | 2,731 | 2,769 | 2,651 | 2,720 | 145,700 |
| 2021/08/25 | 2,645 | 2,748 | 2,623 | 2,717 | 135,800 |
| 2021/08/24 | 2,740 | 2,823 | 2,622 | 2,649 | 217,000 |
| 2021/08/23 | 2,660 | 2,740 | 2,562 | 2,738 | 244,700 |
| 2021/08/20 | 2,657 | 2,854 | 2,490 | 2,560 | 658,200 |
| 2021/08/19 | 2,555 | 2,940 | 2,555 | 2,653 | 1,329,100 |
| 2021/08/18 | 2,414 | 2,802 | 2,371 | 2,561 | 700,200 |
| 2021/08/17 | 2,500 | 2,838 | 2,282 | 2,321 | 831,300 |
| 2021/08/16 | 2,620 | 2,620 | 2,620 | 2,620 | 37,000 |
| 2021/08/13 | 3,330 | 3,350 | 3,220 | 3,320 | 174,700 |
| 2021/08/12 | 3,450 | 3,455 | 3,320 | 3,350 | 104,600 |
| 2021/08/11 | 3,495 | 3,510 | 3,425 | 3,455 | 63,400 |
| 2021/08/10 | 3,420 | 3,500 | 3,385 | 3,465 | 95,100 |
| 2021/08/06 | 3,425 | 3,525 | 3,370 | 3,410 | 124,800 |
| 2021/08/05 | 3,585 | 3,645 | 3,410 | 3,430 | 169,000 |
| 2021/08/04 | 3,705 | 3,750 | 3,625 | 3,635 | 64,800 |
| 2021/08/03 | 3,700 | 3,785 | 3,635 | 3,745 | 118,700 |
| 2021/08/02 | 3,970 | 3,970 | 3,700 | 3,700 | 192,100 |
| 2021/07/30 | 4,100 | 4,110 | 3,985 | 3,990 | 82,000 |
| 2021/07/29 | 4,050 | 4,140 | 4,020 | 4,030 | 76,600 |
| 2021/07/28 | 4,275 | 4,315 | 3,975 | 3,990 | 157,800 |
| 2021/07/27 | 4,330 | 4,375 | 4,280 | 4,355 | 37,000 |
| 2021/07/26 | 4,325 | 4,420 | 4,325 | 4,345 | 31,900 |
| 2021/07/21 | 4,325 | 4,395 | 4,260 | 4,325 | 54,000 |
| 2021/07/20 | 4,205 | 4,390 | 4,205 | 4,285 | 86,300 |
| 2021/07/19 | 4,250 | 4,290 | 4,175 | 4,275 | 41,000 |
| 2021/07/16 | 4,200 | 4,325 | 4,175 | 4,290 | 42,800 |
| 2021/07/15 | 4,440 | 4,440 | 4,220 | 4,235 | 56,300 |
| 2021/07/14 | 4,350 | 4,470 | 4,330 | 4,385 | 50,600 |
| 2021/07/13 | 4,345 | 4,425 | 4,310 | 4,320 | 50,500 |
| 2021/07/12 | 4,340 | 4,360 | 4,275 | 4,345 | 51,700 |
| 2021/07/09 | 4,200 | 4,330 | 4,115 | 4,330 | 122,900 |
| 2021/07/08 | 4,315 | 4,375 | 4,265 | 4,270 | 52,000 |
| 2021/07/07 | 4,350 | 4,445 | 4,290 | 4,335 | 80,300 |
| 2021/07/06 | 4,455 | 4,500 | 4,375 | 4,395 | 71,900 |
| 2021/07/05 | 4,405 | 4,560 | 4,350 | 4,495 | 136,100 |
| 2021/07/02 | 4,420 | 4,470 | 4,340 | 4,455 | 83,700 |
| 2021/07/01 | 4,590 | 4,590 | 4,425 | 4,470 | 129,200 |
| 2021/06/30 | 4,650 | 4,735 | 4,530 | 4,590 | 169,900 |
| 2021/06/29 | 4,800 | 4,860 | 4,620 | 4,640 | 102,000 |
| 2021/06/28 | 4,800 | 4,820 | 4,720 | 4,815 | 70,100 |
| 2021/06/25 | 4,615 | 4,810 | 4,615 | 4,760 | 96,800 |
| 2021/06/24 | 4,650 | 4,685 | 4,605 | 4,620 | 47,900 |
| 2021/06/23 | 4,650 | 4,675 | 4,560 | 4,615 | 74,300 |
| 2021/06/22 | 4,610 | 4,740 | 4,565 | 4,700 | 64,600 |
| 2021/06/21 | 4,480 | 4,565 | 4,445 | 4,500 | 75,000 |
| 2021/06/18 | 4,665 | 4,755 | 4,595 | 4,620 | 84,200 |
| 2021/06/17 | 4,745 | 4,750 | 4,595 | 4,595 | 100,400 |
| 2021/06/16 | 4,735 | 4,905 | 4,700 | 4,780 | 58,700 |
| 2021/06/15 | 4,800 | 4,800 | 4,660 | 4,785 | 98,700 |
| 2021/06/14 | 4,900 | 4,900 | 4,765 | 4,800 | 81,900 |
| 2021/06/11 | 4,960 | 5,070 | 4,820 | 4,880 | 124,900 |
| 2021/06/10 | 4,925 | 5,040 | 4,890 | 4,890 | 85,600 |
| 2021/06/09 | 4,940 | 4,995 | 4,900 | 4,940 | 53,900 |
| 2021/06/08 | 4,905 | 5,120 | 4,905 | 4,970 | 118,700 |
| 2021/06/07 | 5,000 | 5,030 | 4,860 | 4,900 | 104,200 |
| 2021/06/04 | 5,180 | 5,220 | 4,910 | 4,930 | 128,300 |
| 2021/06/03 | 5,030 | 5,210 | 4,980 | 5,140 | 96,000 |
| 2021/06/02 | 5,040 | 5,070 | 4,935 | 4,960 | 79,100 |
| 2021/06/01 | 5,150 | 5,200 | 5,040 | 5,080 | 69,300 |
| 2021/05/31 | 5,140 | 5,150 | 4,950 | 5,010 | 80,600 |
| 2021/05/28 | 5,140 | 5,270 | 5,010 | 5,090 | 121,800 |
| 2021/05/27 | 5,330 | 5,370 | 5,130 | 5,140 | 199,600 |
| 2021/05/26 | 5,290 | 5,480 | 5,210 | 5,390 | 186,200 |
| 2021/05/25 | 5,130 | 5,340 | 5,030 | 5,340 | 207,400 |
| 2021/05/24 | 4,950 | 5,400 | 4,930 | 5,120 | 526,600 |
| 2021/05/21 | 4,550 | 4,875 | 4,530 | 4,795 | 253,600 |
| 2021/05/20 | 4,580 | 4,750 | 4,465 | 4,480 | 236,600 |
| 2021/05/19 | 4,255 | 4,685 | 4,255 | 4,650 | 202,900 |
| 2021/05/18 | 4,300 | 4,480 | 4,230 | 4,395 | 200,900 |
| 2021/05/17 | 4,505 | 4,620 | 4,225 | 4,225 | 360,900 |
| 2021/05/14 | 4,635 | 4,950 | 4,415 | 4,925 | 378,900 |
| 2021/05/13 | 4,850 | 4,945 | 4,620 | 4,625 | 314,600 |
| 2021/05/12 | 5,330 | 5,420 | 4,880 | 4,965 | 355,700 |
| 2021/05/11 | 5,480 | 5,530 | 5,290 | 5,370 | 149,700 |
| 2021/05/10 | 5,770 | 5,830 | 5,480 | 5,520 | 143,000 |
| 2021/05/07 | 5,620 | 5,860 | 5,580 | 5,720 | 88,100 |
| 2021/05/06 | 6,000 | 6,000 | 5,680 | 5,700 | 141,800 |
| 2021/04/30 | 6,040 | 6,100 | 5,940 | 6,000 | 116,900 |
| 2021/04/28 | 6,290 | 6,330 | 6,100 | 6,150 | 105,700 |
| 2021/04/27 | 6,430 | 6,600 | 6,220 | 6,340 | 127,600 |
| 2021/04/26 | 6,260 | 6,600 | 6,210 | 6,370 | 247,300 |
| 2021/04/23 | 6,210 | 6,390 | 6,090 | 6,170 | 104,600 |
| 2021/04/22 | 6,080 | 6,460 | 6,010 | 6,340 | 186,000 |
| 2021/04/21 | 6,190 | 6,240 | 5,920 | 5,980 | 262,500 |
| 2021/04/20 | 6,540 | 6,580 | 6,350 | 6,390 | 218,200 |
| 2021/04/19 | 6,370 | 6,750 | 6,360 | 6,720 | 445,300 |
| 2021/04/16 | 5,990 | 6,230 | 5,960 | 6,200 | 198,200 |
| 2021/04/15 | 5,910 | 5,970 | 5,830 | 5,920 | 53,600 |
| 2021/04/14 | 6,000 | 6,160 | 5,900 | 5,970 | 138,900 |
| 2021/04/13 | 5,940 | 6,000 | 5,860 | 5,970 | 62,700 |
| 2021/04/12 | 5,960 | 6,010 | 5,790 | 5,990 | 126,500 |
| 2021/04/09 | 5,790 | 6,020 | 5,740 | 5,960 | 173,500 |
| 2021/04/08 | 5,790 | 5,800 | 5,570 | 5,660 | 90,200 |
| 2021/04/07 | 5,790 | 5,890 | 5,690 | 5,790 | 149,500 |
| 2021/04/06 | 5,880 | 5,920 | 5,660 | 5,690 | 75,100 |
| 2021/04/05 | 6,020 | 6,030 | 5,780 | 5,850 | 103,300 |
| 2021/04/02 | 6,080 | 6,110 | 5,880 | 5,970 | 163,300 |
| 2021/04/01 | 5,730 | 5,920 | 5,730 | 5,920 | 129,300 |
| 2021/03/31 | 5,460 | 5,750 | 5,380 | 5,750 | 122,100 |
| 2021/03/30 | 5,360 | 5,520 | 5,320 | 5,360 | 65,600 |
| 2021/03/29 | 5,590 | 5,670 | 5,350 | 5,430 | 114,000 |
| 2021/03/26 | 5,430 | 5,590 | 5,410 | 5,560 | 71,700 |
| 2021/03/25 | 5,310 | 5,440 | 5,210 | 5,420 | 83,500 |
| 2021/03/24 | 5,530 | 5,550 | 5,270 | 5,340 | 148,200 |
| 2021/03/23 | 5,710 | 5,810 | 5,560 | 5,580 | 128,600 |
| 2021/03/22 | 5,700 | 5,740 | 5,480 | 5,540 | 126,400 |
| 2021/03/19 | 5,710 | 5,840 | 5,650 | 5,700 | 121,800 |
| 2021/03/18 | 5,870 | 5,970 | 5,710 | 5,810 | 147,400 |
| 2021/03/17 | 5,960 | 6,030 | 5,770 | 5,820 | 159,900 |
| 2021/03/16 | 5,700 | 6,010 | 5,630 | 6,000 | 183,500 |
| 2021/03/15 | 5,660 | 5,720 | 5,570 | 5,660 | 97,900 |
| 2021/03/12 | 5,720 | 5,850 | 5,660 | 5,700 | 177,100 |
| 2021/03/11 | 5,400 | 5,640 | 5,400 | 5,620 | 127,400 |
| 2021/03/10 | 5,550 | 5,680 | 5,330 | 5,480 | 193,300 |
| 2021/03/09 | 5,110 | 5,550 | 5,050 | 5,510 | 263,100 |
| 2021/03/08 | 5,470 | 5,550 | 5,100 | 5,110 | 259,400 |
| 2021/03/05 | 5,510 | 5,630 | 5,270 | 5,370 | 309,200 |
| 2021/03/04 | 5,330 | 5,680 | 5,320 | 5,660 | 246,100 |
| 2021/03/03 | 5,860 | 5,950 | 5,500 | 5,530 | 338,500 |
| 2021/03/02 | 5,920 | 6,100 | 5,840 | 5,950 | 185,700 |
| 2021/03/01 | 5,700 | 5,950 | 5,700 | 5,900 | 184,900 |
| 2021/02/26 | 5,580 | 5,960 | 5,520 | 5,800 | 280,600 |
| 2021/02/25 | 6,050 | 6,170 | 5,860 | 5,880 | 243,500 |
| 2021/02/24 | 6,220 | 6,310 | 5,890 | 5,930 | 352,700 |
| 2021/02/22 | 6,790 | 6,810 | 6,330 | 6,370 | 377,200 |
| 2021/02/19 | 6,210 | 6,630 | 6,150 | 6,590 | 273,600 |
| 2021/02/18 | 6,660 | 6,660 | 6,250 | 6,250 | 299,600 |
| 2021/02/17 | 6,710 | 7,090 | 6,320 | 6,540 | 925,400 |
| 2021/02/16 | 6,500 | 6,820 | 6,260 | 6,530 | 724,500 |
| 2021/02/15 | 6,200 | 6,200 | 5,960 | 6,200 | 301,400 |
| 2021/02/12 | 5,470 | 5,470 | 4,955 | 5,200 | 414,300 |
| 2021/02/10 | 5,650 | 5,760 | 5,550 | 5,570 | 89,800 |
| 2021/02/09 | 5,620 | 5,730 | 5,560 | 5,650 | 93,500 |
| 2021/02/08 | 5,780 | 5,810 | 5,380 | 5,550 | 240,900 |
| 2021/02/05 | 5,870 | 5,950 | 5,730 | 5,880 | 83,100 |
| 2021/02/04 | 6,000 | 6,030 | 5,710 | 5,770 | 109,400 |
| 2021/02/03 | 6,130 | 6,210 | 5,900 | 5,960 | 141,900 |
| 2021/02/02 | 6,100 | 6,300 | 5,970 | 6,100 | 183,400 |
| 2021/02/01 | 5,600 | 6,030 | 5,590 | 5,940 | 198,400 |
| 2021/01/29 | 6,100 | 6,240 | 5,530 | 5,700 | 334,700 |
| 2021/01/28 | 6,000 | 6,420 | 5,760 | 5,830 | 448,100 |
| 2021/01/27 | 6,850 | 6,930 | 6,170 | 6,230 | 360,900 |
| 2021/01/26 | 6,850 | 6,980 | 6,660 | 6,750 | 281,300 |
| 2021/01/25 | 6,740 | 6,980 | 6,650 | 6,810 | 277,500 |
| 2021/01/22 | 6,560 | 6,830 | 6,450 | 6,710 | 520,900 |
| 2021/01/21 | 6,360 | 6,550 | 6,130 | 6,370 | 227,100 |
| 2021/01/20 | 6,670 | 6,720 | 6,250 | 6,360 | 263,700 |
| 2021/01/19 | 6,320 | 6,650 | 6,220 | 6,570 | 252,200 |
| 2021/01/18 | 5,860 | 6,370 | 5,820 | 6,230 | 278,500 |
| 2021/01/15 | 5,880 | 5,950 | 5,550 | 5,880 | 224,100 |
| 2021/01/14 | 6,150 | 6,320 | 5,800 | 5,860 | 222,100 |
| 2021/01/13 | 6,040 | 6,370 | 5,950 | 6,050 | 225,300 |
| 2021/01/12 | 6,420 | 6,510 | 5,770 | 6,040 | 327,600 |
| 2021/01/08 | 6,450 | 6,610 | 6,330 | 6,500 | 212,800 |
| 2021/01/07 | 6,670 | 6,830 | 6,230 | 6,320 | 330,800 |
| 2021/01/06 | 6,700 | 6,830 | 6,350 | 6,830 | 319,300 |
| 2021/01/05 | 6,870 | 7,330 | 6,070 | 6,490 | 979,300 |
| 2021/01/04 | 6,200 | 6,880 | 6,160 | 6,880 | 708,300 |