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 |
|---|---|---|---|---|---|
| 2022/12/30 | 978 | 986 | 960 | 960 | 27,900 |
| 2022/12/29 | 946 | 966 | 933 | 958 | 33,800 |
| 2022/12/28 | 956 | 956 | 926 | 931 | 72,400 |
| 2022/12/27 | 960 | 981 | 955 | 965 | 52,400 |
| 2022/12/26 | 963 | 965 | 940 | 954 | 57,900 |
| 2022/12/23 | 980 | 980 | 961 | 965 | 45,200 |
| 2022/12/22 | 1,000 | 1,025 | 985 | 993 | 52,500 |
| 2022/12/21 | 977 | 1,007 | 957 | 997 | 61,300 |
| 2022/12/20 | 1,004 | 1,010 | 962 | 962 | 97,900 |
| 2022/12/19 | 990 | 1,024 | 990 | 1,005 | 62,800 |
| 2022/12/16 | 1,000 | 1,014 | 986 | 990 | 103,600 |
| 2022/12/15 | 1,046 | 1,047 | 1,013 | 1,018 | 73,900 |
| 2022/12/14 | 1,061 | 1,080 | 1,049 | 1,056 | 71,000 |
| 2022/12/13 | 1,100 | 1,110 | 1,060 | 1,082 | 72,100 |
| 2022/12/12 | 1,121 | 1,121 | 1,085 | 1,095 | 74,900 |
| 2022/12/09 | 1,192 | 1,192 | 1,124 | 1,144 | 77,100 |
| 2022/12/08 | 1,205 | 1,206 | 1,169 | 1,184 | 31,200 |
| 2022/12/07 | 1,180 | 1,217 | 1,164 | 1,217 | 24,300 |
| 2022/12/06 | 1,189 | 1,212 | 1,177 | 1,194 | 24,700 |
| 2022/12/05 | 1,235 | 1,235 | 1,192 | 1,208 | 41,800 |
| 2022/12/02 | 1,229 | 1,241 | 1,188 | 1,229 | 54,700 |
| 2022/12/01 | 1,177 | 1,234 | 1,171 | 1,232 | 123,700 |
| 2022/11/30 | 1,156 | 1,156 | 1,121 | 1,123 | 52,800 |
| 2022/11/29 | 1,227 | 1,227 | 1,168 | 1,168 | 40,900 |
| 2022/11/28 | 1,234 | 1,280 | 1,211 | 1,216 | 55,200 |
| 2022/11/25 | 1,266 | 1,353 | 1,207 | 1,264 | 227,500 |
| 2022/11/24 | 1,147 | 1,254 | 1,145 | 1,254 | 163,900 |
| 2022/11/22 | 1,174 | 1,174 | 1,126 | 1,135 | 46,000 |
| 2022/11/21 | 1,184 | 1,186 | 1,140 | 1,174 | 42,300 |
| 2022/11/18 | 1,160 | 1,205 | 1,159 | 1,189 | 47,700 |
| 2022/11/17 | 1,181 | 1,197 | 1,145 | 1,155 | 68,000 |
| 2022/11/16 | 1,200 | 1,229 | 1,180 | 1,211 | 144,600 |
| 2022/11/15 | 1,090 | 1,188 | 1,076 | 1,188 | 121,300 |
| 2022/11/14 | 1,045 | 1,133 | 1,017 | 1,120 | 133,400 |
| 2022/11/11 | 1,031 | 1,075 | 1,021 | 1,075 | 103,400 |
| 2022/11/10 | 1,008 | 1,009 | 999 | 1,000 | 18,100 |
| 2022/11/09 | 1,024 | 1,036 | 1,020 | 1,020 | 24,800 |
| 2022/11/08 | 1,020 | 1,042 | 999 | 1,024 | 26,200 |
| 2022/11/07 | 989 | 1,024 | 985 | 1,020 | 45,400 |
| 2022/11/04 | 1,001 | 1,001 | 985 | 989 | 21,600 |
| 2022/11/02 | 993 | 1,021 | 975 | 1,012 | 33,800 |
| 2022/11/01 | 997 | 1,008 | 990 | 995 | 15,200 |
| 2022/10/31 | 1,025 | 1,030 | 996 | 996 | 30,000 |
| 2022/10/28 | 996 | 1,025 | 987 | 1,025 | 28,300 |
| 2022/10/27 | 1,031 | 1,034 | 1,000 | 1,001 | 28,800 |
| 2022/10/26 | 1,055 | 1,066 | 1,027 | 1,030 | 41,400 |
| 2022/10/25 | 1,051 | 1,089 | 1,050 | 1,052 | 66,100 |
| 2022/10/24 | 1,019 | 1,058 | 1,010 | 1,050 | 62,300 |
| 2022/10/21 | 1,007 | 1,021 | 998 | 1,005 | 38,100 |
| 2022/10/20 | 1,015 | 1,095 | 998 | 1,017 | 138,900 |
| 2022/10/19 | 1,030 | 1,033 | 1,017 | 1,023 | 19,800 |
| 2022/10/18 | 1,015 | 1,054 | 1,001 | 1,030 | 49,700 |
| 2022/10/17 | 953 | 1,005 | 938 | 999 | 56,400 |
| 2022/10/14 | 940 | 970 | 935 | 958 | 43,800 |
| 2022/10/13 | 942 | 944 | 913 | 925 | 47,600 |
| 2022/10/12 | 971 | 971 | 934 | 950 | 42,300 |
| 2022/10/11 | 982 | 982 | 962 | 970 | 28,300 |
| 2022/10/07 | 986 | 1,000 | 980 | 1,000 | 22,700 |
| 2022/10/06 | 997 | 1,005 | 986 | 996 | 25,600 |
| 2022/10/05 | 1,030 | 1,037 | 995 | 1,005 | 28,400 |
| 2022/10/04 | 977 | 1,020 | 971 | 1,020 | 41,000 |
| 2022/10/03 | 950 | 973 | 925 | 956 | 37,100 |
| 2022/09/30 | 988 | 988 | 947 | 947 | 72,600 |
| 2022/09/29 | 1,010 | 1,030 | 993 | 993 | 30,000 |
| 2022/09/28 | 993 | 1,004 | 972 | 996 | 40,200 |
| 2022/09/27 | 999 | 1,021 | 995 | 995 | 20,300 |
| 2022/09/26 | 1,003 | 1,013 | 991 | 999 | 26,900 |
| 2022/09/22 | 1,000 | 1,029 | 996 | 1,012 | 79,600 |
| 2022/09/21 | 1,027 | 1,027 | 1,002 | 1,010 | 49,300 |
| 2022/09/20 | 1,055 | 1,067 | 1,032 | 1,043 | 33,400 |
| 2022/09/16 | 1,085 | 1,098 | 1,051 | 1,055 | 57,300 |
| 2022/09/15 | 1,115 | 1,125 | 1,092 | 1,092 | 20,100 |
| 2022/09/14 | 1,077 | 1,115 | 1,075 | 1,115 | 37,200 |
| 2022/09/13 | 1,150 | 1,162 | 1,116 | 1,137 | 36,400 |
| 2022/09/12 | 1,140 | 1,154 | 1,125 | 1,148 | 48,100 |
| 2022/09/09 | 1,094 | 1,128 | 1,094 | 1,128 | 53,900 |
| 2022/09/08 | 1,094 | 1,112 | 1,074 | 1,081 | 37,600 |
| 2022/09/07 | 1,126 | 1,126 | 1,078 | 1,084 | 59,200 |
| 2022/09/06 | 1,126 | 1,146 | 1,113 | 1,126 | 39,900 |
| 2022/09/05 | 1,123 | 1,134 | 1,096 | 1,127 | 46,900 |
| 2022/09/02 | 1,111 | 1,126 | 1,083 | 1,093 | 40,500 |
| 2022/09/01 | 1,121 | 1,135 | 1,100 | 1,102 | 46,700 |
| 2022/08/31 | 1,126 | 1,133 | 1,106 | 1,128 | 42,300 |
| 2022/08/30 | 1,120 | 1,137 | 1,120 | 1,130 | 21,000 |
| 2022/08/29 | 1,101 | 1,118 | 1,097 | 1,115 | 75,700 |
| 2022/08/26 | 1,157 | 1,175 | 1,135 | 1,137 | 55,000 |
| 2022/08/25 | 1,140 | 1,170 | 1,135 | 1,168 | 48,300 |
| 2022/08/24 | 1,157 | 1,186 | 1,137 | 1,148 | 58,300 |
| 2022/08/23 | 1,158 | 1,165 | 1,125 | 1,160 | 62,000 |
| 2022/08/22 | 1,182 | 1,188 | 1,158 | 1,168 | 87,100 |
| 2022/08/19 | 1,230 | 1,237 | 1,200 | 1,200 | 96,700 |
| 2022/08/18 | 1,283 | 1,283 | 1,229 | 1,230 | 137,700 |
| 2022/08/17 | 1,229 | 1,290 | 1,225 | 1,283 | 166,100 |
| 2022/08/16 | 1,218 | 1,269 | 1,191 | 1,259 | 237,600 |
| 2022/08/15 | 1,230 | 1,245 | 1,175 | 1,179 | 223,800 |
| 2022/08/12 | 1,257 | 1,262 | 1,217 | 1,221 | 711,900 |
| 2022/08/10 | 1,725 | 1,725 | 1,617 | 1,617 | 61,100 |
| 2022/08/09 | 1,667 | 1,728 | 1,657 | 1,725 | 40,900 |
| 2022/08/08 | 1,667 | 1,713 | 1,637 | 1,657 | 58,900 |
| 2022/08/05 | 1,774 | 1,811 | 1,698 | 1,698 | 78,500 |
| 2022/08/04 | 1,724 | 1,812 | 1,721 | 1,782 | 79,100 |
| 2022/08/03 | 1,647 | 1,797 | 1,647 | 1,740 | 180,100 |
| 2022/08/02 | 1,610 | 1,650 | 1,583 | 1,622 | 31,200 |
| 2022/08/01 | 1,555 | 1,630 | 1,544 | 1,621 | 40,000 |
| 2022/07/29 | 1,556 | 1,637 | 1,550 | 1,555 | 35,000 |
| 2022/07/28 | 1,555 | 1,600 | 1,532 | 1,556 | 30,200 |
| 2022/07/27 | 1,569 | 1,586 | 1,526 | 1,526 | 28,400 |
| 2022/07/26 | 1,580 | 1,613 | 1,551 | 1,587 | 28,200 |
| 2022/07/25 | 1,649 | 1,654 | 1,567 | 1,580 | 53,100 |
| 2022/07/22 | 1,760 | 1,760 | 1,651 | 1,660 | 58,600 |
| 2022/07/21 | 1,775 | 1,786 | 1,686 | 1,728 | 186,200 |
| 2022/07/20 | 1,647 | 1,788 | 1,626 | 1,735 | 221,600 |
| 2022/07/19 | 1,589 | 1,667 | 1,535 | 1,613 | 34,200 |
| 2022/07/15 | 1,647 | 1,649 | 1,576 | 1,588 | 25,000 |
| 2022/07/14 | 1,514 | 1,630 | 1,511 | 1,620 | 53,100 |
| 2022/07/13 | 1,545 | 1,567 | 1,513 | 1,513 | 31,500 |
| 2022/07/12 | 1,572 | 1,610 | 1,506 | 1,566 | 59,600 |
| 2022/07/11 | 1,701 | 1,720 | 1,588 | 1,605 | 96,700 |
| 2022/07/08 | 1,481 | 1,678 | 1,466 | 1,627 | 303,900 |
| 2022/07/07 | 1,567 | 1,576 | 1,418 | 1,451 | 231,900 |
| 2022/07/06 | 1,400 | 1,685 | 1,400 | 1,685 | 657,300 |
| 2022/07/05 | 1,354 | 1,428 | 1,324 | 1,385 | 104,900 |
| 2022/07/04 | 1,310 | 1,360 | 1,272 | 1,324 | 56,900 |
| 2022/07/01 | 1,257 | 1,315 | 1,226 | 1,308 | 103,500 |
| 2022/06/30 | 1,210 | 1,259 | 1,138 | 1,232 | 354,700 |
| 2022/06/29 | 1,220 | 1,246 | 1,199 | 1,222 | 56,300 |
| 2022/06/28 | 1,209 | 1,238 | 1,187 | 1,220 | 73,100 |
| 2022/06/27 | 1,250 | 1,253 | 1,163 | 1,205 | 79,800 |
| 2022/06/24 | 1,240 | 1,288 | 1,235 | 1,246 | 81,500 |
| 2022/06/23 | 1,179 | 1,234 | 1,163 | 1,230 | 46,400 |
| 2022/06/22 | 1,201 | 1,213 | 1,162 | 1,185 | 51,300 |
| 2022/06/21 | 1,123 | 1,230 | 1,123 | 1,213 | 61,200 |
| 2022/06/20 | 1,077 | 1,198 | 1,077 | 1,148 | 78,600 |
| 2022/06/17 | 1,109 | 1,140 | 1,076 | 1,077 | 64,600 |
| 2022/06/16 | 1,210 | 1,232 | 1,154 | 1,156 | 44,800 |
| 2022/06/15 | 1,220 | 1,229 | 1,181 | 1,200 | 40,600 |
| 2022/06/14 | 1,217 | 1,250 | 1,184 | 1,228 | 41,900 |
| 2022/06/13 | 1,188 | 1,210 | 1,177 | 1,190 | 49,200 |
| 2022/06/10 | 1,250 | 1,280 | 1,211 | 1,226 | 33,800 |
| 2022/06/09 | 1,208 | 1,290 | 1,195 | 1,280 | 47,100 |
| 2022/06/08 | 1,243 | 1,243 | 1,208 | 1,208 | 24,400 |
| 2022/06/07 | 1,264 | 1,264 | 1,198 | 1,213 | 67,800 |
| 2022/06/06 | 1,297 | 1,304 | 1,261 | 1,267 | 62,800 |
| 2022/06/03 | 1,330 | 1,336 | 1,297 | 1,305 | 17,400 |
| 2022/06/02 | 1,331 | 1,331 | 1,289 | 1,300 | 25,300 |
| 2022/06/01 | 1,317 | 1,343 | 1,310 | 1,331 | 17,000 |
| 2022/05/31 | 1,385 | 1,385 | 1,304 | 1,304 | 55,000 |
| 2022/05/30 | 1,390 | 1,450 | 1,364 | 1,385 | 45,400 |
| 2022/05/27 | 1,400 | 1,411 | 1,346 | 1,360 | 23,300 |
| 2022/05/26 | 1,324 | 1,430 | 1,324 | 1,380 | 32,000 |
| 2022/05/25 | 1,380 | 1,380 | 1,321 | 1,324 | 26,400 |
| 2022/05/24 | 1,384 | 1,408 | 1,370 | 1,380 | 37,900 |
| 2022/05/23 | 1,307 | 1,426 | 1,307 | 1,414 | 61,000 |
| 2022/05/20 | 1,251 | 1,327 | 1,235 | 1,306 | 77,900 |
| 2022/05/19 | 1,291 | 1,328 | 1,253 | 1,254 | 57,900 |
| 2022/05/18 | 1,253 | 1,335 | 1,253 | 1,318 | 72,700 |
| 2022/05/17 | 1,301 | 1,324 | 1,271 | 1,272 | 47,600 |
| 2022/05/16 | 1,430 | 1,440 | 1,273 | 1,344 | 69,600 |
| 2022/05/13 | 1,389 | 1,405 | 1,304 | 1,376 | 96,000 |
| 2022/05/12 | 1,376 | 1,376 | 1,266 | 1,269 | 54,900 |
| 2022/05/11 | 1,423 | 1,487 | 1,376 | 1,419 | 62,000 |
| 2022/05/10 | 1,249 | 1,424 | 1,230 | 1,424 | 66,000 |
| 2022/05/09 | 1,278 | 1,309 | 1,252 | 1,276 | 29,400 |
| 2022/05/06 | 1,277 | 1,310 | 1,276 | 1,279 | 20,900 |
| 2022/05/02 | 1,275 | 1,320 | 1,270 | 1,284 | 31,000 |
| 2022/04/28 | 1,349 | 1,349 | 1,273 | 1,275 | 55,000 |
| 2022/04/27 | 1,306 | 1,358 | 1,291 | 1,349 | 31,400 |
| 2022/04/26 | 1,304 | 1,363 | 1,304 | 1,345 | 58,800 |
| 2022/04/25 | 1,303 | 1,321 | 1,280 | 1,281 | 53,300 |
| 2022/04/22 | 1,371 | 1,390 | 1,338 | 1,355 | 47,200 |
| 2022/04/21 | 1,400 | 1,419 | 1,367 | 1,401 | 24,200 |
| 2022/04/20 | 1,400 | 1,471 | 1,398 | 1,412 | 107,500 |
| 2022/04/19 | 1,400 | 1,439 | 1,342 | 1,346 | 52,200 |
| 2022/04/18 | 1,385 | 1,400 | 1,360 | 1,400 | 37,800 |
| 2022/04/15 | 1,439 | 1,440 | 1,364 | 1,395 | 76,400 |
| 2022/04/14 | 1,500 | 1,512 | 1,435 | 1,465 | 56,200 |
| 2022/04/13 | 1,407 | 1,500 | 1,385 | 1,458 | 49,700 |
| 2022/04/12 | 1,371 | 1,419 | 1,335 | 1,377 | 64,700 |
| 2022/04/11 | 1,495 | 1,495 | 1,360 | 1,394 | 71,800 |
| 2022/04/08 | 1,501 | 1,534 | 1,440 | 1,483 | 65,900 |
| 2022/04/07 | 1,501 | 1,532 | 1,481 | 1,498 | 59,200 |
| 2022/04/06 | 1,619 | 1,620 | 1,539 | 1,577 | 101,500 |
| 2022/04/05 | 1,630 | 1,725 | 1,586 | 1,629 | 263,600 |
| 2022/04/04 | 1,522 | 1,583 | 1,434 | 1,551 | 147,400 |
| 2022/04/01 | 1,606 | 1,607 | 1,489 | 1,492 | 179,500 |
| 2022/03/31 | 1,510 | 1,602 | 1,497 | 1,567 | 310,200 |
| 2022/03/30 | 1,371 | 1,466 | 1,363 | 1,459 | 179,200 |
| 2022/03/29 | 1,310 | 1,353 | 1,282 | 1,328 | 70,200 |
| 2022/03/28 | 1,330 | 1,338 | 1,249 | 1,270 | 100,400 |
| 2022/03/25 | 1,320 | 1,370 | 1,290 | 1,351 | 162,400 |
| 2022/03/24 | 1,280 | 1,309 | 1,239 | 1,293 | 63,700 |
| 2022/03/23 | 1,270 | 1,321 | 1,255 | 1,304 | 88,900 |
| 2022/03/22 | 1,298 | 1,308 | 1,210 | 1,240 | 133,000 |
| 2022/03/18 | 1,152 | 1,292 | 1,152 | 1,285 | 127,200 |
| 2022/03/17 | 1,173 | 1,216 | 1,152 | 1,152 | 106,400 |
| 2022/03/16 | 1,141 | 1,161 | 1,105 | 1,145 | 65,500 |
| 2022/03/15 | 1,150 | 1,300 | 1,110 | 1,128 | 217,200 |
| 2022/03/14 | 1,054 | 1,116 | 1,040 | 1,093 | 52,800 |
| 2022/03/11 | 1,089 | 1,131 | 1,035 | 1,055 | 65,200 |
| 2022/03/10 | 1,165 | 1,167 | 1,098 | 1,109 | 48,700 |
| 2022/03/09 | 1,137 | 1,157 | 1,074 | 1,075 | 55,500 |
| 2022/03/08 | 1,115 | 1,180 | 1,103 | 1,114 | 91,600 |
| 2022/03/07 | 1,155 | 1,172 | 1,123 | 1,161 | 93,200 |
| 2022/03/04 | 1,268 | 1,268 | 1,151 | 1,245 | 205,700 |
| 2022/03/03 | 1,425 | 1,462 | 1,290 | 1,298 | 248,200 |
| 2022/03/02 | 1,680 | 1,680 | 1,386 | 1,395 | 592,200 |
| 2022/03/01 | 1,600 | 1,670 | 1,491 | 1,670 | 737,000 |
| 2022/02/28 | 1,070 | 1,370 | 1,051 | 1,370 | 479,200 |
| 2022/02/25 | 985 | 1,070 | 950 | 1,070 | 97,900 |
| 2022/02/24 | 1,020 | 1,028 | 910 | 920 | 168,500 |
| 2022/02/22 | 1,050 | 1,098 | 1,000 | 1,003 | 240,200 |
| 2022/02/21 | 1,016 | 1,042 | 980 | 995 | 88,900 |
| 2022/02/18 | 1,077 | 1,089 | 1,022 | 1,052 | 104,700 |
| 2022/02/17 | 1,049 | 1,319 | 1,049 | 1,086 | 236,800 |
| 2022/02/16 | 1,074 | 1,074 | 1,009 | 1,023 | 36,900 |
| 2022/02/15 | 1,069 | 1,096 | 1,004 | 1,008 | 51,000 |
| 2022/02/14 | 1,032 | 1,108 | 964 | 1,068 | 185,200 |
| 2022/02/10 | 1,111 | 1,160 | 1,101 | 1,152 | 103,800 |
| 2022/02/09 | 1,058 | 1,090 | 1,033 | 1,081 | 89,000 |
| 2022/02/08 | 1,000 | 1,041 | 987 | 990 | 57,300 |
| 2022/02/07 | 1,055 | 1,055 | 983 | 992 | 51,900 |
| 2022/02/04 | 1,029 | 1,039 | 991 | 1,039 | 72,300 |
| 2022/02/03 | 1,022 | 1,061 | 998 | 1,007 | 135,000 |
| 2022/02/02 | 1,021 | 1,052 | 1,013 | 1,042 | 47,000 |
| 2022/02/01 | 991 | 1,026 | 977 | 988 | 73,600 |
| 2022/01/31 | 930 | 981 | 926 | 970 | 116,200 |
| 2022/01/28 | 956 | 986 | 922 | 941 | 87,300 |
| 2022/01/27 | 1,024 | 1,040 | 940 | 946 | 104,800 |
| 2022/01/26 | 1,000 | 1,050 | 992 | 1,023 | 61,900 |
| 2022/01/25 | 1,084 | 1,137 | 982 | 991 | 170,500 |
| 2022/01/24 | 1,022 | 1,065 | 1,020 | 1,058 | 57,000 |
| 2022/01/21 | 1,066 | 1,117 | 1,032 | 1,045 | 77,100 |
| 2022/01/20 | 1,051 | 1,110 | 1,051 | 1,080 | 98,400 |
| 2022/01/19 | 1,115 | 1,180 | 1,067 | 1,069 | 113,000 |
| 2022/01/18 | 1,129 | 1,157 | 1,085 | 1,115 | 108,400 |
| 2022/01/17 | 1,145 | 1,161 | 1,098 | 1,116 | 159,800 |
| 2022/01/14 | 1,195 | 1,208 | 1,139 | 1,167 | 110,400 |
| 2022/01/13 | 1,261 | 1,271 | 1,205 | 1,209 | 78,900 |
| 2022/01/12 | 1,255 | 1,330 | 1,250 | 1,280 | 51,900 |
| 2022/01/11 | 1,256 | 1,290 | 1,237 | 1,266 | 73,100 |
| 2022/01/07 | 1,315 | 1,339 | 1,262 | 1,305 | 67,600 |
| 2022/01/06 | 1,375 | 1,375 | 1,300 | 1,314 | 82,400 |
| 2022/01/05 | 1,480 | 1,480 | 1,382 | 1,393 | 88,600 |
| 2022/01/04 | 1,523 | 1,523 | 1,460 | 1,509 | 37,000 |