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 |
|---|---|---|---|---|---|
| 2007/12/28 | 315,000 | 315,000 | 308,000 | 308,000 | 12 |
| 2007/12/27 | 319,000 | 319,000 | 318,000 | 318,000 | 7 |
| 2007/12/26 | 315,000 | 327,000 | 311,000 | 323,000 | 24 |
| 2007/12/25 | 370,000 | 370,000 | 313,000 | 313,000 | 88 |
| 2007/12/21 | 323,000 | 340,000 | 310,000 | 340,000 | 55 |
| 2007/12/20 | 339,000 | 339,000 | 307,000 | 335,000 | 53 |
| 2007/12/19 | 354,000 | 370,000 | 340,000 | 349,000 | 19 |
| 2007/12/18 | 354,000 | 357,000 | 342,000 | 350,000 | 18 |
| 2007/12/17 | 357,000 | 357,000 | 316,000 | 349,000 | 46 |
| 2007/12/14 | 375,000 | 375,000 | 355,000 | 365,000 | 19 |
| 2007/12/13 | 380,000 | 380,000 | 365,000 | 365,000 | 20 |
| 2007/12/12 | 368,000 | 388,000 | 365,000 | 374,000 | 46 |
| 2007/12/11 | 365,000 | 370,000 | 361,000 | 366,000 | 14 |
| 2007/12/10 | 380,000 | 380,000 | 370,000 | 370,000 | 23 |
| 2007/12/07 | 383,000 | 387,000 | 380,000 | 381,000 | 35 |
| 2007/12/06 | 399,000 | 403,000 | 385,000 | 388,000 | 27 |
| 2007/12/05 | 381,000 | 386,000 | 381,000 | 386,000 | 20 |
| 2007/12/04 | 391,000 | 400,000 | 386,000 | 386,000 | 33 |
| 2007/12/03 | 400,000 | 400,000 | 384,000 | 390,000 | 54 |
| 2007/11/30 | 408,000 | 410,000 | 392,000 | 400,000 | 71 |
| 2007/11/29 | 417,000 | 430,000 | 393,000 | 418,000 | 139 |
| 2007/11/28 | 410,000 | 424,000 | 400,000 | 407,000 | 79 |
| 2007/11/27 | 350,000 | 414,000 | 340,000 | 400,000 | 204 |
| 2007/11/26 | 393,000 | 393,000 | 365,000 | 365,000 | 89 |
| 2007/11/22 | 387,000 | 402,000 | 380,000 | 398,000 | 166 |
| 2007/11/21 | 365,000 | 410,000 | 361,000 | 377,000 | 474 |
| 2007/11/20 | 380,000 | 380,000 | 380,000 | 380,000 | 16 |
| 2007/11/19 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2007/11/16 | 535,000 | 554,000 | 518,000 | 530,000 | 75 |
| 2007/11/15 | 585,000 | 610,000 | 560,000 | 565,000 | 152 |
| 2007/11/14 | 535,000 | 559,000 | 521,000 | 555,000 | 120 |
| 2007/11/13 | 500,000 | 531,000 | 493,000 | 513,000 | 60 |
| 2007/11/12 | 500,000 | 500,000 | 476,000 | 498,000 | 47 |
| 2007/11/09 | 523,000 | 527,000 | 488,000 | 505,000 | 123 |
| 2007/11/08 | 517,000 | 553,000 | 510,000 | 553,000 | 87 |
| 2007/11/07 | 576,000 | 589,000 | 550,000 | 555,000 | 54 |
| 2007/11/06 | 572,000 | 600,000 | 551,000 | 560,000 | 114 |
| 2007/11/05 | 594,000 | 604,000 | 562,000 | 565,000 | 78 |
| 2007/11/02 | 602,000 | 625,000 | 595,000 | 604,000 | 118 |
| 2007/11/01 | 669,000 | 670,000 | 622,000 | 632,000 | 81 |
| 2007/10/31 | 651,000 | 665,000 | 640,000 | 653,000 | 69 |
| 2007/10/30 | 681,000 | 689,000 | 660,000 | 671,000 | 87 |
| 2007/10/29 | 719,000 | 722,000 | 680,000 | 689,000 | 196 |
| 2007/10/26 | 645,000 | 700,000 | 618,000 | 699,000 | 179 |
| 2007/10/25 | 690,000 | 698,000 | 637,000 | 650,000 | 129 |
| 2007/10/24 | 713,000 | 724,000 | 670,000 | 680,000 | 129 |
| 2007/10/23 | 751,000 | 752,000 | 685,000 | 694,000 | 214 |
| 2007/10/22 | 675,000 | 720,000 | 675,000 | 711,000 | 276 |
| 2007/10/19 | 744,000 | 780,000 | 720,000 | 735,000 | 433 |
| 2007/10/18 | 706,000 | 767,000 | 706,000 | 767,000 | 473 |
| 2007/10/17 | 646,000 | 708,000 | 635,000 | 686,000 | 361 |
| 2007/10/16 | 671,000 | 679,000 | 622,000 | 628,000 | 307 |
| 2007/10/15 | 769,000 | 769,000 | 707,000 | 711,000 | 192 |
| 2007/10/12 | 783,000 | 794,000 | 736,000 | 759,000 | 261 |
| 2007/10/11 | 780,000 | 817,000 | 765,000 | 770,000 | 401 |
| 2007/10/10 | 842,000 | 862,000 | 736,000 | 800,000 | 817 |
| 2007/10/09 | 812,000 | 812,000 | 782,000 | 812,000 | 768 |
| 2007/10/05 | 683,000 | 735,000 | 670,000 | 712,000 | 1,397 |
| 2007/10/04 | 630,000 | 707,000 | 627,000 | 643,000 | 1,071 |
| 2007/10/03 | 568,000 | 640,000 | 553,000 | 640,000 | 800 |
| 2007/10/02 | 506,000 | 540,000 | 498,000 | 540,000 | 148 |
| 2007/10/01 | 500,000 | 515,000 | 485,000 | 490,000 | 85 |
| 2007/09/28 | 530,000 | 530,000 | 496,000 | 505,000 | 64 |
| 2007/09/27 | 490,000 | 519,000 | 484,000 | 512,000 | 96 |
| 2007/09/26 | 446,000 | 480,000 | 446,000 | 480,000 | 31 |
| 2007/09/25 | 480,000 | 480,000 | 449,000 | 449,000 | 41 |
| 2007/09/21 | 440,000 | 442,000 | 429,000 | 440,000 | 46 |
| 2007/09/20 | 449,000 | 454,000 | 435,000 | 442,000 | 28 |
| 2007/09/19 | 451,000 | 455,000 | 437,000 | 444,000 | 55 |
| 2007/09/18 | 480,000 | 480,000 | 432,000 | 436,000 | 62 |
| 2007/09/14 | 486,000 | 495,000 | 466,000 | 471,000 | 65 |
| 2007/09/13 | 469,000 | 485,000 | 469,000 | 473,000 | 29 |
| 2007/09/12 | 515,000 | 545,000 | 470,000 | 472,000 | 233 |
| 2007/09/11 | 527,000 | 530,000 | 493,000 | 505,000 | 85 |
| 2007/09/10 | 521,000 | 548,000 | 512,000 | 516,000 | 49 |
| 2007/09/07 | 585,000 | 592,000 | 538,000 | 561,000 | 206 |
| 2007/09/06 | 528,000 | 570,000 | 525,000 | 570,000 | 96 |
| 2007/09/05 | 565,000 | 594,000 | 527,000 | 548,000 | 349 |
| 2007/09/04 | 550,000 | 570,000 | 510,000 | 546,000 | 258 |
| 2007/09/03 | 565,000 | 593,000 | 540,000 | 555,000 | 278 |
| 2007/08/31 | 549,000 | 625,000 | 543,000 | 560,000 | 863 |
| 2007/08/30 | 480,000 | 529,000 | 479,000 | 529,000 | 193 |
| 2007/08/29 | 466,000 | 479,000 | 460,000 | 479,000 | 58 |
| 2007/08/28 | 502,000 | 502,000 | 476,000 | 491,000 | 48 |
| 2007/08/27 | 513,000 | 520,000 | 492,000 | 504,000 | 68 |
| 2007/08/24 | 505,000 | 530,000 | 478,000 | 493,000 | 138 |
| 2007/08/23 | 491,000 | 503,000 | 463,000 | 502,000 | 281 |
| 2007/08/22 | 410,000 | 461,000 | 410,000 | 461,000 | 73 |
| 2007/08/21 | 402,000 | 431,000 | 398,000 | 411,000 | 55 |
| 2007/08/20 | 431,000 | 440,000 | 400,000 | 400,000 | 116 |
| 2007/08/17 | 476,000 | 476,000 | 416,000 | 421,000 | 84 |
| 2007/08/16 | 438,000 | 466,000 | 432,000 | 466,000 | 73 |
| 2007/08/15 | 443,000 | 443,000 | 431,000 | 436,000 | 65 |
| 2007/08/14 | 475,000 | 479,000 | 455,000 | 457,000 | 125 |
| 2007/08/13 | 431,000 | 446,000 | 426,000 | 435,000 | 214 |
| 2007/08/10 | 479,000 | 482,000 | 471,000 | 471,000 | 55 |
| 2007/08/09 | 512,000 | 512,000 | 470,000 | 494,000 | 87 |
| 2007/08/08 | 503,000 | 503,000 | 460,000 | 482,000 | 175 |
| 2007/08/07 | 568,000 | 569,000 | 505,000 | 513,000 | 115 |
| 2007/08/06 | 562,000 | 578,000 | 553,000 | 555,000 | 85 |
| 2007/08/03 | 582,000 | 593,000 | 567,000 | 582,000 | 68 |
| 2007/08/02 | 580,000 | 584,000 | 564,000 | 579,000 | 160 |
| 2007/08/01 | 593,000 | 593,000 | 557,000 | 562,000 | 182 |
| 2007/07/31 | 620,000 | 630,000 | 593,000 | 600,000 | 295 |
| 2007/07/30 | 566,000 | 609,000 | 566,000 | 600,000 | 160 |
| 2007/07/27 | 562,000 | 575,000 | 555,000 | 569,000 | 252 |
| 2007/07/26 | 651,000 | 670,000 | 583,000 | 592,000 | 562 |
| 2007/07/25 | 694,000 | 715,000 | 651,000 | 651,000 | 545 |
| 2007/07/24 | 661,000 | 743,000 | 636,000 | 714,000 | 1,434 |
| 2007/07/23 | 620,000 | 666,000 | 610,000 | 665,000 | 178 |
| 2007/07/20 | 640,000 | 675,000 | 604,000 | 620,000 | 186 |
| 2007/07/19 | 683,000 | 703,000 | 628,000 | 640,000 | 438 |
| 2007/07/18 | 714,000 | 747,000 | 683,000 | 686,000 | 326 |
| 2007/07/17 | 772,000 | 782,000 | 722,000 | 722,000 | 560 |
| 2007/07/13 | 795,000 | 827,000 | 756,000 | 812,000 | 826 |
| 2007/07/12 | 850,000 | 855,000 | 779,000 | 785,000 | 533 |
| 2007/07/11 | 856,000 | 869,000 | 817,000 | 845,000 | 591 |
| 2007/07/10 | 980,000 | 986,000 | 880,000 | 886,000 | 921 |
| 2007/07/09 | 980,000 | 997,000 | 950,000 | 974,000 | 663 |
| 2007/07/06 | 979,000 | 1,010,000 | 957,000 | 971,000 | 1,191 |
| 2007/07/05 | 1,080,000 | 1,080,000 | 948,000 | 976,000 | 1,684 |
| 2007/07/04 | 1,140,000 | 1,150,000 | 1,070,000 | 1,080,000 | 1,054 |
| 2007/07/03 | 1,200,000 | 1,220,000 | 1,080,000 | 1,150,000 | 1,758 |
| 2007/07/02 | 1,240,000 | 1,250,000 | 1,160,000 | 1,160,000 | 1,104 |
| 2007/06/29 | 1,440,000 | 1,440,000 | 1,250,000 | 1,300,000 | 1,886 |
| 2007/06/28 | 1,540,000 | 1,580,000 | 1,390,000 | 1,450,000 | 2,502 |
| 2007/06/27 | 1,360,000 | 1,510,000 | 1,340,000 | 1,510,000 | 4,727 |
| 2007/06/26 | 1,460,000 | 1,660,000 | 1,270,000 | 1,310,000 | 5,983 |
| 2007/06/25 | 1,410,000 | 1,460,000 | 1,240,000 | 1,460,000 | 2,569 |