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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,810 | 4,810 | 4,730 | 4,750 | 953 |
| 2007/12/27 | 4,750 | 4,820 | 4,750 | 4,810 | 1,868 |
| 2007/12/26 | 4,670 | 4,810 | 4,660 | 4,790 | 1,929 |
| 2007/12/25 | 4,680 | 4,770 | 4,570 | 4,660 | 4,767 |
| 2007/12/21 | 4,830 | 4,830 | 4,720 | 4,810 | 3,653 |
| 2007/12/20 | 4,980 | 4,990 | 4,830 | 4,830 | 3,620 |
| 2007/12/19 | 5,010 | 5,020 | 4,970 | 4,980 | 2,557 |
| 2007/12/18 | 4,890 | 5,060 | 4,890 | 5,030 | 3,485 |
| 2007/12/17 | 5,030 | 5,040 | 4,940 | 4,940 | 3,638 |
| 2007/12/14 | 5,030 | 5,090 | 5,020 | 5,070 | 5,330 |
| 2007/12/13 | 5,040 | 5,060 | 5,010 | 5,030 | 3,132 |
| 2007/12/12 | 4,920 | 5,060 | 4,830 | 5,030 | 3,792 |
| 2007/12/11 | 4,960 | 5,080 | 4,960 | 5,040 | 4,917 |
| 2007/12/10 | 5,050 | 5,060 | 4,940 | 4,950 | 3,403 |
| 2007/12/07 | 5,150 | 5,170 | 5,060 | 5,060 | 2,220 |
| 2007/12/06 | 5,070 | 5,170 | 5,050 | 5,100 | 2,497 |
| 2007/12/05 | 5,010 | 5,080 | 4,970 | 5,060 | 3,934 |
| 2007/12/04 | 5,140 | 5,150 | 5,050 | 5,080 | 4,245 |
| 2007/12/03 | 4,970 | 5,100 | 4,950 | 5,050 | 6,130 |
| 2007/11/30 | 4,810 | 4,970 | 4,800 | 4,890 | 4,372 |
| 2007/11/29 | 4,700 | 4,820 | 4,690 | 4,800 | 4,395 |
| 2007/11/28 | 4,710 | 4,790 | 4,620 | 4,730 | 3,407 |
| 2007/11/27 | 4,580 | 4,740 | 4,410 | 4,710 | 4,152 |
| 2007/11/26 | 4,320 | 4,670 | 4,320 | 4,600 | 7,060 |
| 2007/11/22 | 4,790 | 4,900 | 4,210 | 4,250 | 14,596 |
| 2007/11/21 | 4,600 | 4,700 | 4,570 | 4,700 | 14,535 |
| 2007/11/20 | 4,220 | 4,220 | 4,070 | 4,200 | 2,804 |
| 2007/11/19 | 4,280 | 4,380 | 4,200 | 4,220 | 2,043 |
| 2007/11/16 | 4,460 | 4,460 | 4,280 | 4,330 | 4,952 |
| 2007/11/15 | 4,440 | 4,490 | 4,300 | 4,410 | 2,118 |
| 2007/11/14 | 4,300 | 4,620 | 4,270 | 4,490 | 1,912 |
| 2007/11/13 | 4,220 | 4,350 | 4,210 | 4,250 | 2,231 |
| 2007/11/12 | 4,320 | 4,400 | 4,250 | 4,270 | 2,971 |
| 2007/11/09 | 4,550 | 4,600 | 4,430 | 4,450 | 2,773 |
| 2007/11/08 | 4,480 | 4,610 | 4,370 | 4,600 | 3,358 |
| 2007/11/07 | 4,610 | 4,710 | 4,510 | 4,510 | 3,540 |
| 2007/11/06 | 4,400 | 4,680 | 4,400 | 4,560 | 4,092 |
| 2007/11/05 | 4,990 | 4,990 | 4,480 | 4,480 | 5,277 |
| 2007/11/02 | 4,900 | 4,980 | 4,860 | 4,920 | 2,406 |
| 2007/11/01 | 5,000 | 5,050 | 4,860 | 4,950 | 1,714 |
| 2007/10/31 | 4,770 | 4,930 | 4,750 | 4,910 | 1,456 |
| 2007/10/30 | 4,820 | 4,870 | 4,680 | 4,790 | 2,611 |
| 2007/10/29 | 4,790 | 5,000 | 4,790 | 4,870 | 3,142 |
| 2007/10/26 | 4,900 | 4,950 | 4,750 | 4,840 | 2,122 |
| 2007/10/25 | 5,060 | 5,060 | 4,900 | 4,940 | 1,196 |
| 2007/10/24 | 5,100 | 5,100 | 4,940 | 5,030 | 2,097 |
| 2007/10/23 | 4,920 | 5,090 | 4,920 | 4,970 | 1,369 |
| 2007/10/22 | 4,870 | 5,090 | 4,760 | 5,020 | 2,706 |
| 2007/10/19 | 4,930 | 5,000 | 4,920 | 4,990 | 1,680 |
| 2007/10/18 | 4,940 | 5,090 | 4,910 | 5,030 | 4,039 |
| 2007/10/17 | 5,110 | 5,140 | 5,030 | 5,040 | 1,661 |
| 2007/10/16 | 5,220 | 5,350 | 5,100 | 5,120 | 2,479 |
| 2007/10/15 | 5,270 | 5,350 | 5,270 | 5,300 | 2,971 |
| 2007/10/12 | 5,360 | 5,380 | 5,230 | 5,230 | 3,040 |
| 2007/10/11 | 5,160 | 5,360 | 5,000 | 5,360 | 8,299 |
| 2007/10/10 | 5,380 | 5,380 | 5,160 | 5,160 | 3,924 |
| 2007/10/09 | 5,380 | 5,390 | 5,150 | 5,300 | 6,037 |
| 2007/10/05 | 5,330 | 5,560 | 5,050 | 5,140 | 18,262 |
| 2007/10/04 | 4,650 | 5,070 | 4,650 | 5,030 | 18,393 |
| 2007/10/03 | 4,500 | 4,620 | 4,420 | 4,570 | 2,680 |
| 2007/10/02 | 4,450 | 4,470 | 4,390 | 4,470 | 1,702 |
| 2007/10/01 | 4,420 | 4,520 | 4,320 | 4,370 | 2,013 |
| 2007/09/28 | 4,470 | 4,670 | 4,440 | 4,490 | 2,480 |
| 2007/09/27 | 4,340 | 4,490 | 4,330 | 4,450 | 3,489 |
| 2007/09/26 | 4,180 | 4,340 | 4,150 | 4,340 | 2,854 |
| 2007/09/25 | 3,930 | 4,220 | 3,910 | 4,220 | 2,431 |
| 2007/09/21 | 4,060 | 4,160 | 4,060 | 4,100 | 1,737 |
| 2007/09/20 | 4,220 | 4,220 | 4,100 | 4,110 | 3,611 |
| 2007/09/19 | 3,940 | 4,150 | 3,940 | 4,070 | 1,358 |
| 2007/09/18 | 4,150 | 4,150 | 3,990 | 3,990 | 2,066 |
| 2007/09/14 | 4,160 | 4,230 | 4,030 | 4,110 | 5,125 |
| 2007/09/13 | 4,370 | 4,420 | 4,340 | 4,360 | 1,816 |
| 2007/09/12 | 4,300 | 4,490 | 4,300 | 4,470 | 3,175 |
| 2007/09/11 | 4,550 | 4,560 | 4,410 | 4,500 | 1,570 |
| 2007/09/10 | 4,410 | 4,720 | 4,410 | 4,650 | 2,252 |
| 2007/09/07 | 4,820 | 4,850 | 4,800 | 4,810 | 1,680 |
| 2007/09/06 | 4,930 | 4,930 | 4,810 | 4,870 | 2,817 |
| 2007/09/05 | 4,930 | 4,990 | 4,900 | 4,930 | 2,818 |
| 2007/09/04 | 5,000 | 5,050 | 4,950 | 4,980 | 2,741 |
| 2007/09/03 | 5,090 | 5,090 | 4,980 | 5,030 | 1,474 |
| 2007/08/31 | 4,980 | 5,090 | 4,940 | 5,090 | 1,901 |
| 2007/08/30 | 5,060 | 5,100 | 4,970 | 5,010 | 1,614 |
| 2007/08/29 | 5,050 | 5,150 | 4,990 | 5,050 | 1,156 |
| 2007/08/28 | 5,230 | 5,230 | 4,880 | 5,060 | 2,285 |
| 2007/08/27 | 5,130 | 5,280 | 5,130 | 5,160 | 1,429 |
| 2007/08/24 | 5,060 | 5,200 | 5,060 | 5,170 | 2,187 |
| 2007/08/23 | 5,090 | 5,140 | 5,060 | 5,110 | 1,857 |
| 2007/08/22 | 5,010 | 5,250 | 5,010 | 5,090 | 2,170 |
| 2007/08/21 | 5,140 | 5,430 | 5,140 | 5,230 | 1,734 |
| 2007/08/20 | 4,900 | 5,370 | 4,900 | 5,140 | 4,964 |
| 2007/08/17 | 5,160 | 5,220 | 4,900 | 4,930 | 4,094 |
| 2007/08/16 | 5,550 | 5,550 | 5,180 | 5,260 | 4,113 |
| 2007/08/15 | 5,540 | 5,850 | 5,520 | 5,550 | 1,940 |
| 2007/08/14 | 5,780 | 5,900 | 5,700 | 5,740 | 1,720 |
| 2007/08/13 | 5,750 | 6,080 | 5,730 | 5,860 | 3,108 |
| 2007/08/10 | 5,870 | 6,090 | 5,700 | 5,720 | 11,669 |
| 2007/08/09 | 5,640 | 5,880 | 5,500 | 5,880 | 11,756 |
| 2007/08/08 | 5,600 | 5,660 | 5,330 | 5,350 | 5,626 |
| 2007/08/07 | 5,900 | 5,900 | 5,570 | 5,580 | 6,665 |
| 2007/08/06 | 5,520 | 5,880 | 5,500 | 5,800 | 6,470 |
| 2007/08/03 | 5,750 | 5,800 | 5,530 | 5,620 | 8,384 |
| 2007/08/02 | 6,140 | 6,160 | 5,700 | 5,900 | 28,531 |
| 2007/08/01 | 5,900 | 6,360 | 5,510 | 5,640 | 80,994 |
| 2007/07/31 | 5,000 | 5,410 | 5,000 | 5,410 | 8,142 |
| 2007/07/30 | 4,810 | 4,970 | 4,810 | 4,910 | 6,238 |
| 2007/07/27 | 5,020 | 5,080 | 4,730 | 4,860 | 9,464 |
| 2007/07/26 | 5,180 | 5,280 | 4,900 | 5,020 | 16,115 |
| 2007/07/25 | 5,490 | 6,030 | 5,350 | 5,380 | 61,991 |
| 2007/07/24 | 4,910 | 5,290 | 4,870 | 5,290 | 9,703 |
| 2007/07/23 | 4,830 | 4,880 | 4,670 | 4,790 | 8,180 |
| 2007/07/20 | 5,090 | 5,130 | 4,940 | 4,980 | 5,485 |
| 2007/07/19 | 5,120 | 5,220 | 5,050 | 5,090 | 5,357 |
| 2007/07/18 | 5,290 | 5,340 | 5,100 | 5,220 | 7,062 |
| 2007/07/17 | 5,510 | 5,540 | 5,330 | 5,390 | 6,474 |
| 2007/07/13 | 5,460 | 5,570 | 5,440 | 5,560 | 5,480 |
| 2007/07/12 | 5,620 | 5,670 | 5,420 | 5,520 | 7,720 |
| 2007/07/11 | 5,720 | 5,760 | 5,630 | 5,660 | 4,270 |
| 2007/07/10 | 5,750 | 5,800 | 5,690 | 5,760 | 4,576 |
| 2007/07/09 | 5,650 | 5,790 | 5,630 | 5,790 | 4,903 |
| 2007/07/06 | 5,820 | 5,820 | 5,700 | 5,720 | 5,516 |
| 2007/07/05 | 5,780 | 5,850 | 5,710 | 5,800 | 6,504 |
| 2007/07/04 | 5,900 | 5,940 | 5,680 | 5,790 | 10,393 |
| 2007/07/03 | 5,900 | 6,050 | 5,830 | 5,970 | 9,962 |
| 2007/07/02 | 5,750 | 5,950 | 5,730 | 5,900 | 8,953 |
| 2007/06/29 | 5,700 | 5,750 | 5,650 | 5,720 | 7,125 |
| 2007/06/28 | 5,480 | 5,770 | 5,360 | 5,740 | 15,735 |
| 2007/06/27 | 5,600 | 5,600 | 5,330 | 5,380 | 16,380 |
| 2007/06/26 | 5,940 | 5,990 | 5,660 | 5,700 | 13,838 |
| 2007/06/25 | 6,000 | 6,050 | 5,910 | 5,930 | 8,910 |
| 2007/06/22 | 6,060 | 6,140 | 5,990 | 6,070 | 11,428 |
| 2007/06/21 | 6,050 | 6,080 | 5,940 | 5,960 | 16,887 |
| 2007/06/20 | 6,100 | 6,240 | 5,940 | 6,150 | 31,332 |
| 2007/06/19 | 6,100 | 6,350 | 5,910 | 6,300 | 35,875 |
| 2007/06/18 | 6,100 | 6,200 | 5,880 | 6,180 | 26,859 |
| 2007/06/15 | 5,860 | 6,350 | 5,600 | 5,960 | 68,659 |
| 2007/06/14 | 6,910 | 7,240 | 5,830 | 6,060 | 176,643 |
| 2007/06/13 | 5,630 | 6,310 | 5,400 | 6,310 | 85,669 |
| 2007/06/12 | 5,110 | 5,310 | 4,940 | 5,310 | 42,392 |
| 2007/06/11 | 4,360 | 4,810 | 4,340 | 4,810 | 14,829 |
| 2007/06/08 | 4,310 | 4,340 | 4,240 | 4,310 | 5,766 |
| 2007/06/07 | 4,320 | 4,350 | 4,280 | 4,300 | 4,255 |
| 2007/06/06 | 4,270 | 4,360 | 4,240 | 4,330 | 5,614 |
| 2007/06/05 | 4,200 | 4,310 | 4,200 | 4,250 | 4,559 |
| 2007/06/04 | 4,400 | 4,440 | 4,200 | 4,220 | 8,600 |
| 2007/06/01 | 4,260 | 4,390 | 4,260 | 4,370 | 6,006 |
| 2007/05/31 | 4,260 | 4,330 | 4,190 | 4,250 | 5,625 |
| 2007/05/30 | 4,310 | 4,590 | 4,150 | 4,230 | 17,920 |
| 2007/05/29 | 4,170 | 4,240 | 4,130 | 4,210 | 5,037 |
| 2007/05/28 | 4,190 | 4,250 | 4,150 | 4,180 | 7,271 |
| 2007/05/25 | 4,120 | 4,200 | 4,050 | 4,150 | 5,267 |
| 2007/05/24 | 4,290 | 4,300 | 4,150 | 4,170 | 3,778 |
| 2007/05/23 | 4,380 | 4,380 | 4,240 | 4,320 | 6,481 |
| 2007/05/22 | 3,980 | 4,300 | 3,850 | 4,200 | 10,132 |
| 2007/05/21 | 4,050 | 4,060 | 3,950 | 3,990 | 8,248 |
| 2007/05/18 | 4,300 | 4,300 | 3,950 | 4,020 | 11,330 |
| 2007/05/17 | 4,520 | 4,570 | 4,430 | 4,450 | 5,857 |
| 2007/05/16 | 4,600 | 4,670 | 4,530 | 4,560 | 6,992 |
| 2007/05/15 | 4,730 | 4,730 | 4,550 | 4,640 | 7,816 |
| 2007/05/14 | 4,580 | 4,760 | 4,570 | 4,720 | 8,189 |
| 2007/05/11 | 4,680 | 4,720 | 4,610 | 4,680 | 5,876 |
| 2007/05/10 | 5,120 | 5,120 | 4,800 | 4,830 | 11,476 |
| 2007/05/09 | 5,120 | 5,150 | 5,090 | 5,110 | 6,365 |
| 2007/05/08 | 5,060 | 5,130 | 5,050 | 5,090 | 7,141 |
| 2007/05/07 | 5,100 | 5,100 | 4,970 | 5,040 | 6,486 |
| 2007/05/02 | 4,930 | 4,970 | 4,890 | 4,970 | 7,645 |
| 2007/05/01 | 4,810 | 4,860 | 4,700 | 4,840 | 7,362 |
| 2007/04/27 | 4,690 | 4,800 | 4,620 | 4,660 | 7,358 |
| 2007/04/26 | 4,560 | 4,960 | 4,420 | 4,660 | 12,765 |
| 2007/04/25 | 4,850 | 4,910 | 4,610 | 4,610 | 11,247 |
| 2007/04/24 | 5,000 | 5,000 | 4,890 | 4,910 | 6,915 |
| 2007/04/23 | 5,040 | 5,150 | 5,000 | 5,030 | 12,406 |
| 2007/04/20 | 5,030 | 5,100 | 5,010 | 5,010 | 5,169 |
| 2007/04/19 | 5,110 | 5,150 | 5,020 | 5,060 | 12,743 |
| 2007/04/18 | 5,110 | 5,160 | 4,980 | 5,010 | 21,496 |
| 2007/04/17 | 5,200 | 5,300 | 4,850 | 4,980 | 35,439 |
| 2007/04/16 | 5,500 | 5,500 | 5,500 | 5,500 | 2,217 |
| 2007/04/13 | 6,530 | 6,580 | 6,500 | 6,500 | 3,031 |
| 2007/04/12 | 6,500 | 6,680 | 6,490 | 6,530 | 5,069 |
| 2007/04/11 | 6,800 | 6,820 | 6,660 | 6,660 | 4,535 |
| 2007/04/10 | 6,700 | 6,730 | 6,550 | 6,600 | 7,123 |
| 2007/04/09 | 6,940 | 6,950 | 6,810 | 6,860 | 4,791 |
| 2007/04/06 | 7,080 | 7,130 | 6,900 | 6,940 | 4,954 |
| 2007/04/05 | 7,070 | 7,150 | 7,050 | 7,080 | 3,302 |
| 2007/04/04 | 7,110 | 7,190 | 7,070 | 7,080 | 3,386 |
| 2007/04/03 | 7,210 | 7,210 | 7,100 | 7,100 | 3,973 |
| 2007/04/02 | 7,300 | 7,340 | 7,110 | 7,110 | 3,818 |
| 2007/03/30 | 7,140 | 7,290 | 7,130 | 7,230 | 3,643 |
| 2007/03/29 | 7,080 | 7,120 | 7,030 | 7,100 | 2,130 |
| 2007/03/28 | 7,100 | 7,150 | 7,020 | 7,110 | 3,132 |
| 2007/03/27 | 7,280 | 7,330 | 7,110 | 7,160 | 5,165 |
| 2007/03/26 | 7,370 | 7,370 | 7,220 | 7,270 | 4,623 |
| 2007/03/23 | 7,440 | 7,440 | 7,300 | 7,360 | 5,397 |
| 2007/03/22 | 7,260 | 7,440 | 7,260 | 7,340 | 4,835 |
| 2007/03/20 | 7,200 | 7,280 | 7,170 | 7,210 | 5,938 |
| 2007/03/19 | 7,150 | 7,260 | 7,050 | 7,140 | 6,593 |
| 2007/03/16 | 7,530 | 7,570 | 7,000 | 7,210 | 7,026 |
| 2007/03/15 | 7,600 | 7,650 | 7,500 | 7,500 | 3,091 |
| 2007/03/14 | 7,750 | 7,790 | 7,500 | 7,550 | 6,560 |
| 2007/03/13 | 7,720 | 7,960 | 7,670 | 7,870 | 8,524 |
| 2007/03/12 | 7,640 | 7,750 | 7,590 | 7,720 | 4,915 |
| 2007/03/09 | 7,620 | 7,670 | 7,500 | 7,550 | 6,414 |
| 2007/03/08 | 7,450 | 7,690 | 7,450 | 7,670 | 4,057 |
| 2007/03/07 | 7,740 | 7,800 | 7,500 | 7,510 | 6,380 |
| 2007/03/06 | 7,400 | 7,740 | 7,360 | 7,650 | 6,900 |
| 2007/03/05 | 7,830 | 7,970 | 7,360 | 7,400 | 9,567 |
| 2007/03/02 | 7,980 | 8,050 | 7,850 | 7,930 | 7,066 |
| 2007/03/01 | 8,260 | 8,330 | 8,010 | 8,110 | 5,791 |
| 2007/02/28 | 8,400 | 8,420 | 8,150 | 8,310 | 7,737 |
| 2007/02/27 | 8,590 | 8,590 | 8,500 | 8,540 | 4,468 |
| 2007/02/26 | 8,580 | 8,590 | 8,530 | 8,560 | 3,967 |
| 2007/02/23 | 8,510 | 8,590 | 8,470 | 8,520 | 4,925 |
| 2007/02/22 | 8,630 | 8,640 | 8,450 | 8,510 | 5,958 |
| 2007/02/21 | 8,660 | 8,690 | 8,590 | 8,640 | 3,466 |
| 2007/02/20 | 8,690 | 8,700 | 8,590 | 8,640 | 3,508 |
| 2007/02/19 | 8,540 | 8,750 | 8,540 | 8,690 | 3,343 |
| 2007/02/16 | 8,730 | 8,730 | 8,530 | 8,610 | 2,888 |
| 2007/02/15 | 8,690 | 8,730 | 8,520 | 8,600 | 3,453 |
| 2007/02/14 | 8,460 | 8,670 | 8,450 | 8,650 | 4,396 |
| 2007/02/13 | 8,530 | 8,610 | 8,460 | 8,460 | 7,439 |
| 2007/02/09 | 8,750 | 8,770 | 8,620 | 8,670 | 5,455 |
| 2007/02/08 | 8,780 | 8,880 | 8,720 | 8,720 | 3,770 |
| 2007/02/07 | 8,810 | 8,840 | 8,750 | 8,770 | 3,129 |
| 2007/02/06 | 8,800 | 8,860 | 8,710 | 8,810 | 6,534 |
| 2007/02/05 | 8,800 | 8,940 | 8,730 | 8,940 | 8,378 |
| 2007/02/02 | 8,960 | 8,990 | 8,750 | 8,800 | 10,192 |
| 2007/02/01 | 9,010 | 9,030 | 8,900 | 8,960 | 4,133 |
| 2007/01/31 | 9,020 | 9,050 | 8,960 | 8,980 | 5,243 |
| 2007/01/30 | 9,070 | 9,130 | 9,000 | 9,000 | 6,243 |
| 2007/01/29 | 9,180 | 9,180 | 9,060 | 9,060 | 3,949 |
| 2007/01/26 | 9,020 | 9,100 | 9,010 | 9,080 | 3,851 |
| 2007/01/25 | 9,150 | 9,180 | 9,040 | 9,040 | 5,077 |
| 2007/01/24 | 9,150 | 9,220 | 9,080 | 9,110 | 7,568 |
| 2007/01/23 | 9,300 | 9,360 | 9,100 | 9,180 | 5,668 |
| 2007/01/22 | 9,600 | 9,600 | 9,340 | 9,380 | 7,013 |
| 2007/01/19 | 9,270 | 9,460 | 9,250 | 9,430 | 7,793 |
| 2007/01/18 | 9,020 | 9,240 | 9,020 | 9,220 | 7,753 |
| 2007/01/17 | 9,020 | 9,080 | 8,990 | 9,070 | 4,161 |
| 2007/01/16 | 9,060 | 9,060 | 8,900 | 9,040 | 5,148 |
| 2007/01/15 | 9,010 | 9,060 | 8,920 | 8,960 | 5,607 |
| 2007/01/12 | 9,050 | 9,140 | 9,000 | 9,010 | 6,603 |
| 2007/01/11 | 9,220 | 9,250 | 9,050 | 9,070 | 5,005 |
| 2007/01/10 | 9,070 | 9,240 | 9,050 | 9,220 | 6,014 |
| 2007/01/09 | 9,210 | 9,260 | 9,030 | 9,160 | 4,953 |
| 2007/01/05 | 9,500 | 9,500 | 9,150 | 9,230 | 6,113 |
| 2007/01/04 | 9,130 | 9,300 | 9,000 | 9,290 | 3,012 |