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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,275 | 2,275 | 2,250 | 2,265 | 827 |
| 2009/12/29 | 2,285 | 2,285 | 2,240 | 2,265 | 471 |
| 2009/12/28 | 2,220 | 2,275 | 2,220 | 2,245 | 973 |
| 2009/12/25 | 2,245 | 2,260 | 2,220 | 2,245 | 960 |
| 2009/12/24 | 2,260 | 2,270 | 2,230 | 2,265 | 588 |
| 2009/12/22 | 2,210 | 2,280 | 2,210 | 2,270 | 1,189 |
| 2009/12/21 | 2,275 | 2,280 | 2,200 | 2,250 | 1,077 |
| 2009/12/18 | 2,300 | 2,300 | 2,250 | 2,265 | 1,010 |
| 2009/12/17 | 2,250 | 2,270 | 2,230 | 2,260 | 671 |
| 2009/12/16 | 2,235 | 2,275 | 2,235 | 2,245 | 1,526 |
| 2009/12/15 | 2,225 | 2,250 | 2,215 | 2,230 | 961 |
| 2009/12/14 | 2,210 | 2,250 | 2,205 | 2,250 | 717 |
| 2009/12/11 | 2,225 | 2,250 | 2,185 | 2,245 | 1,335 |
| 2009/12/10 | 2,250 | 2,260 | 2,185 | 2,185 | 1,160 |
| 2009/12/09 | 2,230 | 2,270 | 2,205 | 2,235 | 1,141 |
| 2009/12/08 | 2,220 | 2,275 | 2,220 | 2,240 | 865 |
| 2009/12/07 | 2,250 | 2,275 | 2,215 | 2,220 | 1,579 |
| 2009/12/04 | 2,280 | 2,290 | 2,235 | 2,270 | 993 |
| 2009/12/03 | 2,160 | 2,280 | 2,160 | 2,200 | 2,593 |
| 2009/12/02 | 2,190 | 2,195 | 2,165 | 2,180 | 1,557 |
| 2009/12/01 | 2,140 | 2,190 | 2,100 | 2,180 | 1,878 |
| 2009/11/30 | 2,215 | 2,225 | 2,180 | 2,200 | 1,408 |
| 2009/11/27 | 2,195 | 2,250 | 2,190 | 2,215 | 1,158 |
| 2009/11/26 | 2,230 | 2,230 | 2,180 | 2,210 | 1,157 |
| 2009/11/25 | 2,205 | 2,290 | 2,200 | 2,260 | 3,064 |
| 2009/11/24 | 2,480 | 2,480 | 2,200 | 2,205 | 1,988 |
| 2009/11/20 | 2,410 | 2,550 | 2,410 | 2,480 | 875 |
| 2009/11/19 | 2,590 | 2,600 | 2,400 | 2,410 | 1,174 |
| 2009/11/18 | 2,660 | 2,695 | 2,430 | 2,550 | 1,274 |
| 2009/11/17 | 2,810 | 2,840 | 2,460 | 2,700 | 1,524 |
| 2009/11/16 | 2,885 | 2,885 | 2,800 | 2,810 | 645 |
| 2009/11/13 | 2,900 | 2,920 | 2,885 | 2,900 | 1,004 |
| 2009/11/12 | 2,960 | 2,965 | 2,915 | 2,915 | 405 |
| 2009/11/11 | 3,030 | 3,030 | 2,960 | 2,960 | 424 |
| 2009/11/10 | 3,000 | 3,050 | 2,965 | 2,990 | 551 |
| 2009/11/09 | 3,000 | 3,020 | 2,920 | 2,985 | 585 |
| 2009/11/06 | 2,970 | 2,990 | 2,945 | 2,990 | 481 |
| 2009/11/05 | 2,980 | 3,030 | 2,970 | 3,000 | 523 |
| 2009/11/04 | 3,000 | 3,050 | 2,970 | 3,050 | 567 |
| 2009/11/02 | 3,180 | 3,180 | 2,940 | 3,060 | 1,488 |
| 2009/10/30 | 3,200 | 3,220 | 3,180 | 3,190 | 404 |
| 2009/10/29 | 3,240 | 3,280 | 3,170 | 3,170 | 808 |
| 2009/10/28 | 3,310 | 3,310 | 3,250 | 3,300 | 353 |
| 2009/10/27 | 3,300 | 3,310 | 3,240 | 3,310 | 597 |
| 2009/10/26 | 3,290 | 3,350 | 3,260 | 3,310 | 618 |
| 2009/10/23 | 3,270 | 3,300 | 3,220 | 3,290 | 785 |
| 2009/10/22 | 3,270 | 3,270 | 3,210 | 3,270 | 360 |
| 2009/10/21 | 3,280 | 3,280 | 3,100 | 3,260 | 548 |
| 2009/10/20 | 3,300 | 3,300 | 3,250 | 3,290 | 1,307 |
| 2009/10/19 | 3,250 | 3,300 | 3,250 | 3,280 | 860 |
| 2009/10/16 | 3,230 | 3,400 | 3,230 | 3,300 | 1,083 |
| 2009/10/15 | 3,230 | 3,300 | 3,220 | 3,240 | 941 |
| 2009/10/14 | 3,250 | 3,260 | 3,190 | 3,260 | 1,547 |
| 2009/10/13 | 3,220 | 3,290 | 3,200 | 3,260 | 802 |
| 2009/10/09 | 3,120 | 3,190 | 3,110 | 3,190 | 705 |
| 2009/10/08 | 3,170 | 3,200 | 3,120 | 3,190 | 636 |
| 2009/10/07 | 3,100 | 3,190 | 3,100 | 3,190 | 540 |
| 2009/10/06 | 3,110 | 3,170 | 3,070 | 3,120 | 816 |
| 2009/10/05 | 3,130 | 3,250 | 3,100 | 3,170 | 1,636 |
| 2009/10/02 | 3,400 | 3,410 | 3,300 | 3,380 | 839 |
| 2009/10/01 | 3,400 | 3,440 | 3,390 | 3,440 | 546 |
| 2009/09/30 | 3,390 | 3,450 | 3,360 | 3,440 | 884 |
| 2009/09/29 | 3,430 | 3,440 | 3,400 | 3,440 | 476 |
| 2009/09/28 | 3,420 | 3,460 | 3,410 | 3,460 | 711 |
| 2009/09/25 | 3,610 | 3,610 | 3,430 | 3,450 | 2,746 |
| 2009/09/24 | 3,470 | 3,600 | 3,470 | 3,570 | 4,202 |
| 2009/09/18 | 3,470 | 3,480 | 3,360 | 3,480 | 1,519 |
| 2009/09/17 | 3,460 | 3,470 | 3,440 | 3,470 | 962 |
| 2009/09/16 | 3,460 | 3,480 | 3,450 | 3,460 | 1,121 |
| 2009/09/15 | 3,470 | 3,480 | 3,430 | 3,460 | 669 |
| 2009/09/14 | 3,470 | 3,500 | 3,450 | 3,450 | 1,344 |
| 2009/09/11 | 3,530 | 3,550 | 3,450 | 3,470 | 1,751 |
| 2009/09/10 | 3,440 | 3,520 | 3,440 | 3,480 | 1,530 |
| 2009/09/09 | 3,450 | 3,460 | 3,410 | 3,420 | 1,326 |
| 2009/09/08 | 3,460 | 3,460 | 3,430 | 3,460 | 499 |
| 2009/09/07 | 3,440 | 3,480 | 3,440 | 3,450 | 1,236 |
| 2009/09/04 | 3,440 | 3,460 | 3,420 | 3,440 | 1,305 |
| 2009/09/03 | 3,430 | 3,440 | 3,400 | 3,420 | 441 |
| 2009/09/02 | 3,410 | 3,470 | 3,400 | 3,400 | 1,405 |
| 2009/09/01 | 3,440 | 3,480 | 3,420 | 3,450 | 556 |
| 2009/08/31 | 3,420 | 3,500 | 3,350 | 3,400 | 2,405 |
| 2009/08/28 | 3,420 | 3,470 | 3,420 | 3,460 | 748 |
| 2009/08/27 | 3,430 | 3,430 | 3,390 | 3,420 | 570 |
| 2009/08/26 | 3,420 | 3,440 | 3,380 | 3,410 | 1,002 |
| 2009/08/25 | 3,400 | 3,430 | 3,380 | 3,380 | 1,787 |
| 2009/08/24 | 3,370 | 3,470 | 3,370 | 3,410 | 971 |
| 2009/08/21 | 3,420 | 3,460 | 3,360 | 3,370 | 885 |
| 2009/08/20 | 3,380 | 3,500 | 3,380 | 3,410 | 755 |
| 2009/08/19 | 3,370 | 3,460 | 3,370 | 3,380 | 817 |
| 2009/08/18 | 3,330 | 3,400 | 3,330 | 3,340 | 515 |
| 2009/08/17 | 3,350 | 3,390 | 3,340 | 3,340 | 721 |
| 2009/08/14 | 3,300 | 3,390 | 3,300 | 3,360 | 1,053 |
| 2009/08/13 | 3,340 | 3,420 | 3,310 | 3,360 | 861 |
| 2009/08/12 | 3,300 | 3,400 | 3,260 | 3,330 | 936 |
| 2009/08/11 | 3,280 | 3,380 | 3,200 | 3,350 | 499 |
| 2009/08/10 | 3,350 | 3,530 | 3,140 | 3,320 | 1,054 |
| 2009/08/07 | 3,450 | 3,450 | 3,300 | 3,330 | 620 |
| 2009/08/06 | 3,270 | 3,450 | 3,270 | 3,430 | 1,070 |
| 2009/08/05 | 3,190 | 3,280 | 3,170 | 3,270 | 890 |
| 2009/08/04 | 3,190 | 3,220 | 3,160 | 3,190 | 426 |
| 2009/08/03 | 3,110 | 3,230 | 3,110 | 3,170 | 787 |
| 2009/07/31 | 3,170 | 3,230 | 3,170 | 3,180 | 823 |
| 2009/07/30 | 3,200 | 3,230 | 3,180 | 3,180 | 369 |
| 2009/07/29 | 3,200 | 3,240 | 3,160 | 3,200 | 853 |
| 2009/07/28 | 3,230 | 3,350 | 3,230 | 3,280 | 611 |
| 2009/07/27 | 3,300 | 3,350 | 3,150 | 3,210 | 1,486 |
| 2009/07/24 | 3,190 | 3,210 | 3,110 | 3,190 | 531 |
| 2009/07/23 | 3,120 | 3,180 | 3,110 | 3,110 | 347 |
| 2009/07/22 | 3,190 | 3,190 | 3,080 | 3,120 | 495 |
| 2009/07/21 | 3,010 | 3,200 | 3,000 | 3,100 | 1,056 |
| 2009/07/17 | 3,120 | 3,200 | 3,030 | 3,040 | 1,205 |
| 2009/07/16 | 3,210 | 3,290 | 3,100 | 3,100 | 1,047 |
| 2009/07/15 | 3,180 | 3,300 | 3,100 | 3,100 | 595 |
| 2009/07/14 | 3,200 | 3,260 | 3,050 | 3,160 | 698 |
| 2009/07/13 | 3,200 | 3,400 | 3,200 | 3,210 | 918 |
| 2009/07/10 | 3,250 | 3,440 | 3,250 | 3,390 | 952 |
| 2009/07/09 | 3,260 | 3,300 | 3,250 | 3,250 | 1,136 |
| 2009/07/08 | 3,520 | 3,540 | 3,210 | 3,340 | 1,701 |
| 2009/07/07 | 3,570 | 3,590 | 3,540 | 3,550 | 1,158 |
| 2009/07/06 | 3,600 | 3,610 | 3,560 | 3,570 | 730 |
| 2009/07/03 | 3,600 | 3,650 | 3,600 | 3,600 | 313 |
| 2009/07/02 | 3,650 | 3,690 | 3,620 | 3,620 | 612 |
| 2009/07/01 | 3,690 | 3,690 | 3,610 | 3,660 | 646 |
| 2009/06/30 | 3,650 | 3,680 | 3,610 | 3,640 | 550 |
| 2009/06/29 | 3,650 | 3,720 | 3,570 | 3,590 | 888 |
| 2009/06/26 | 3,660 | 3,680 | 3,600 | 3,640 | 913 |
| 2009/06/25 | 3,510 | 3,650 | 3,510 | 3,650 | 765 |
| 2009/06/24 | 3,510 | 3,550 | 3,490 | 3,500 | 785 |
| 2009/06/23 | 3,650 | 3,650 | 3,500 | 3,540 | 1,776 |
| 2009/06/22 | 3,590 | 3,720 | 3,590 | 3,680 | 1,486 |
| 2009/06/19 | 3,600 | 3,630 | 3,580 | 3,590 | 982 |
| 2009/06/18 | 3,680 | 3,690 | 3,550 | 3,620 | 1,220 |
| 2009/06/17 | 3,600 | 3,700 | 3,600 | 3,630 | 856 |
| 2009/06/16 | 3,580 | 3,660 | 3,530 | 3,580 | 3,224 |
| 2009/06/15 | 3,900 | 3,930 | 3,660 | 3,710 | 3,796 |
| 2009/06/12 | 3,890 | 3,950 | 3,680 | 3,800 | 8,487 |
| 2009/06/11 | 3,560 | 4,010 | 3,520 | 3,990 | 24,080 |
| 2009/06/10 | 3,030 | 3,510 | 3,020 | 3,510 | 6,279 |
| 2009/06/09 | 2,875 | 3,020 | 2,875 | 3,010 | 2,806 |
| 2009/06/08 | 2,850 | 2,920 | 2,850 | 2,870 | 701 |
| 2009/06/05 | 2,890 | 2,940 | 2,840 | 2,880 | 1,259 |
| 2009/06/04 | 2,865 | 2,895 | 2,840 | 2,845 | 764 |
| 2009/06/03 | 2,830 | 2,880 | 2,825 | 2,870 | 913 |
| 2009/06/02 | 2,875 | 2,880 | 2,845 | 2,870 | 1,544 |
| 2009/06/01 | 2,815 | 2,910 | 2,800 | 2,875 | 1,025 |
| 2009/05/29 | 2,735 | 3,000 | 2,715 | 2,840 | 1,166 |
| 2009/05/28 | 2,800 | 2,880 | 2,750 | 2,775 | 1,778 |
| 2009/05/27 | 2,900 | 2,900 | 2,835 | 2,840 | 1,661 |
| 2009/05/26 | 2,800 | 2,900 | 2,720 | 2,900 | 3,619 |
| 2009/05/25 | 2,450 | 2,900 | 2,450 | 2,680 | 8,343 |
| 2009/05/22 | 2,250 | 2,600 | 2,235 | 2,600 | 3,062 |
| 2009/05/21 | 2,245 | 2,255 | 2,235 | 2,235 | 913 |
| 2009/05/20 | 2,235 | 2,255 | 2,220 | 2,250 | 1,539 |
| 2009/05/19 | 2,225 | 2,235 | 2,190 | 2,235 | 2,306 |
| 2009/05/18 | 2,235 | 2,235 | 2,215 | 2,230 | 838 |
| 2009/05/15 | 2,235 | 2,245 | 2,210 | 2,245 | 1,349 |
| 2009/05/14 | 2,205 | 2,240 | 2,205 | 2,225 | 1,867 |
| 2009/05/13 | 2,235 | 2,240 | 2,215 | 2,225 | 1,558 |
| 2009/05/12 | 2,205 | 2,240 | 2,205 | 2,225 | 1,318 |
| 2009/05/11 | 2,250 | 2,255 | 2,215 | 2,220 | 2,067 |
| 2009/05/08 | 2,215 | 2,220 | 2,200 | 2,215 | 966 |
| 2009/05/07 | 2,245 | 2,245 | 2,190 | 2,200 | 2,588 |
| 2009/05/01 | 2,210 | 2,275 | 2,200 | 2,205 | 1,120 |
| 2009/04/30 | 2,150 | 2,215 | 2,150 | 2,205 | 964 |
| 2009/04/28 | 2,185 | 2,215 | 2,150 | 2,150 | 1,903 |
| 2009/04/27 | 2,155 | 2,200 | 2,125 | 2,185 | 1,829 |
| 2009/04/24 | 2,130 | 2,150 | 2,095 | 2,120 | 3,361 |
| 2009/04/23 | 2,100 | 2,120 | 2,075 | 2,090 | 763 |
| 2009/04/22 | 2,120 | 2,150 | 2,070 | 2,075 | 2,112 |
| 2009/04/21 | 2,050 | 2,170 | 2,050 | 2,160 | 3,178 |
| 2009/04/20 | 2,040 | 2,080 | 2,025 | 2,040 | 1,273 |
| 2009/04/17 | 2,020 | 2,035 | 2,000 | 2,010 | 1,830 |
| 2009/04/16 | 1,985 | 2,010 | 1,978 | 1,991 | 830 |
| 2009/04/15 | 1,951 | 1,989 | 1,951 | 1,977 | 472 |
| 2009/04/14 | 1,996 | 2,000 | 1,955 | 1,961 | 689 |
| 2009/04/13 | 1,967 | 2,000 | 1,967 | 1,991 | 502 |
| 2009/04/10 | 1,998 | 1,999 | 1,909 | 1,972 | 1,756 |
| 2009/04/09 | 1,968 | 2,025 | 1,962 | 2,010 | 520 |
| 2009/04/08 | 1,959 | 1,987 | 1,935 | 1,976 | 517 |
| 2009/04/07 | 2,065 | 2,065 | 1,910 | 1,990 | 698 |
| 2009/04/06 | 2,075 | 2,075 | 2,010 | 2,045 | 546 |
| 2009/04/03 | 1,975 | 2,035 | 1,972 | 2,020 | 522 |
| 2009/04/02 | 1,983 | 2,115 | 1,950 | 2,010 | 823 |
| 2009/04/01 | 1,936 | 1,987 | 1,930 | 1,942 | 666 |
| 2009/03/31 | 1,950 | 2,000 | 1,903 | 1,988 | 879 |
| 2009/03/30 | 2,065 | 2,115 | 2,000 | 2,010 | 1,040 |
| 2009/03/27 | 1,999 | 2,035 | 1,998 | 2,025 | 2,098 |
| 2009/03/26 | 1,873 | 1,908 | 1,855 | 1,908 | 1,305 |
| 2009/03/25 | 1,853 | 1,903 | 1,850 | 1,903 | 1,117 |
| 2009/03/24 | 1,789 | 1,859 | 1,783 | 1,853 | 1,696 |
| 2009/03/23 | 1,760 | 1,770 | 1,750 | 1,770 | 909 |
| 2009/03/19 | 1,754 | 1,755 | 1,735 | 1,745 | 576 |
| 2009/03/18 | 1,742 | 1,754 | 1,738 | 1,739 | 893 |
| 2009/03/17 | 1,745 | 1,753 | 1,729 | 1,741 | 610 |
| 2009/03/16 | 1,711 | 1,749 | 1,681 | 1,744 | 1,248 |
| 2009/03/13 | 1,610 | 1,697 | 1,610 | 1,681 | 1,772 |
| 2009/03/12 | 1,710 | 1,710 | 1,673 | 1,700 | 661 |
| 2009/03/11 | 1,662 | 1,704 | 1,661 | 1,682 | 1,953 |
| 2009/03/10 | 1,650 | 1,665 | 1,646 | 1,662 | 925 |
| 2009/03/09 | 1,635 | 1,650 | 1,634 | 1,650 | 733 |
| 2009/03/06 | 1,674 | 1,675 | 1,635 | 1,638 | 774 |
| 2009/03/05 | 1,650 | 1,670 | 1,624 | 1,670 | 934 |
| 2009/03/04 | 1,601 | 1,648 | 1,601 | 1,632 | 391 |
| 2009/03/03 | 1,600 | 1,629 | 1,600 | 1,625 | 266 |
| 2009/03/02 | 1,556 | 1,620 | 1,556 | 1,620 | 621 |
| 2009/02/27 | 1,635 | 1,658 | 1,626 | 1,645 | 372 |
| 2009/02/26 | 1,631 | 1,639 | 1,617 | 1,634 | 369 |
| 2009/02/25 | 1,610 | 1,639 | 1,610 | 1,639 | 288 |
| 2009/02/24 | 1,634 | 1,660 | 1,620 | 1,620 | 234 |
| 2009/02/23 | 1,661 | 1,665 | 1,648 | 1,664 | 772 |
| 2009/02/20 | 1,660 | 1,669 | 1,649 | 1,661 | 555 |
| 2009/02/19 | 1,642 | 1,652 | 1,623 | 1,647 | 708 |
| 2009/02/18 | 1,619 | 1,627 | 1,619 | 1,621 | 276 |
| 2009/02/17 | 1,616 | 1,632 | 1,616 | 1,632 | 401 |
| 2009/02/16 | 1,600 | 1,625 | 1,590 | 1,624 | 802 |
| 2009/02/13 | 1,567 | 1,610 | 1,563 | 1,600 | 711 |
| 2009/02/12 | 1,587 | 1,589 | 1,568 | 1,571 | 832 |
| 2009/02/10 | 1,610 | 1,611 | 1,587 | 1,594 | 375 |
| 2009/02/09 | 1,601 | 1,618 | 1,590 | 1,590 | 412 |
| 2009/02/06 | 1,600 | 1,635 | 1,600 | 1,610 | 400 |
| 2009/02/05 | 1,608 | 1,620 | 1,603 | 1,606 | 703 |
| 2009/02/04 | 1,600 | 1,610 | 1,600 | 1,609 | 469 |
| 2009/02/03 | 1,604 | 1,620 | 1,600 | 1,600 | 721 |
| 2009/02/02 | 1,610 | 1,619 | 1,604 | 1,610 | 466 |
| 2009/01/30 | 1,620 | 1,620 | 1,604 | 1,619 | 1,113 |
| 2009/01/29 | 1,622 | 1,649 | 1,606 | 1,621 | 629 |
| 2009/01/28 | 1,591 | 1,613 | 1,590 | 1,606 | 549 |
| 2009/01/27 | 1,595 | 1,619 | 1,591 | 1,603 | 489 |
| 2009/01/26 | 1,561 | 1,599 | 1,560 | 1,596 | 554 |
| 2009/01/23 | 1,590 | 1,609 | 1,545 | 1,574 | 1,167 |
| 2009/01/22 | 1,615 | 1,624 | 1,595 | 1,612 | 410 |
| 2009/01/21 | 1,604 | 1,631 | 1,582 | 1,588 | 1,139 |
| 2009/01/20 | 1,650 | 1,660 | 1,595 | 1,600 | 1,390 |
| 2009/01/19 | 1,690 | 1,710 | 1,639 | 1,650 | 1,303 |
| 2009/01/16 | 1,710 | 1,713 | 1,671 | 1,700 | 474 |
| 2009/01/15 | 1,650 | 1,709 | 1,581 | 1,671 | 966 |
| 2009/01/14 | 1,655 | 1,679 | 1,650 | 1,668 | 327 |
| 2009/01/13 | 1,715 | 1,715 | 1,660 | 1,665 | 879 |
| 2009/01/09 | 1,698 | 1,720 | 1,692 | 1,695 | 689 |
| 2009/01/08 | 1,746 | 1,746 | 1,706 | 1,728 | 438 |
| 2009/01/07 | 1,735 | 1,746 | 1,730 | 1,740 | 1,422 |
| 2009/01/06 | 1,730 | 1,730 | 1,702 | 1,705 | 514 |
| 2009/01/05 | 1,739 | 1,739 | 1,702 | 1,715 | 626 |