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 |
|---|---|---|---|---|---|
| 2009/12/30 | 30,400 | 30,400 | 30,400 | 30,400 | 1 |
| 2009/12/29 | 30,400 | 30,400 | 30,000 | 30,400 | 8 |
| 2009/12/28 | 29,500 | 30,000 | 29,000 | 29,500 | 6 |
| 2009/12/25 | 30,000 | 30,000 | 29,500 | 29,500 | 10 |
| 2009/12/24 | 30,700 | 30,700 | 30,000 | 30,000 | 4 |
| 2009/12/22 | 30,000 | 30,000 | 30,000 | 30,000 | 6 |
| 2009/12/17 | 28,440 | 29,600 | 28,440 | 29,600 | 15 |
| 2009/12/16 | 28,440 | 29,040 | 28,440 | 29,040 | 4 |
| 2009/12/15 | 28,700 | 28,700 | 28,400 | 28,400 | 5 |
| 2009/12/11 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2009/12/10 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2009/12/08 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2009/12/07 | 30,000 | 30,500 | 30,000 | 30,500 | 3 |
| 2009/12/04 | 29,000 | 29,000 | 28,400 | 29,000 | 11 |
| 2009/12/03 | 30,100 | 30,100 | 29,310 | 29,320 | 21 |
| 2009/12/02 | 30,900 | 32,100 | 30,900 | 32,100 | 2 |
| 2009/12/01 | 33,000 | 33,000 | 32,900 | 32,900 | 2 |
| 2009/11/30 | 30,500 | 30,500 | 30,500 | 30,500 | 4 |
| 2009/11/27 | 32,900 | 33,000 | 32,900 | 33,000 | 7 |
| 2009/11/26 | 34,000 | 34,000 | 30,100 | 30,100 | 8 |
| 2009/11/25 | 31,500 | 34,000 | 31,500 | 33,000 | 14 |
| 2009/11/24 | 28,000 | 30,000 | 28,000 | 30,000 | 8 |
| 2009/11/20 | 31,000 | 31,800 | 30,000 | 31,000 | 5 |
| 2009/11/18 | 30,800 | 31,800 | 30,800 | 31,800 | 7 |
| 2009/11/17 | 31,200 | 31,200 | 31,200 | 31,200 | 1 |
| 2009/11/13 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/11/12 | 30,900 | 31,800 | 30,350 | 30,350 | 19 |
| 2009/11/11 | 31,600 | 31,600 | 30,400 | 30,400 | 4 |
| 2009/11/10 | 32,200 | 32,200 | 31,100 | 31,100 | 11 |
| 2009/11/04 | 35,000 | 35,000 | 35,000 | 35,000 | 6 |
| 2009/10/26 | 35,550 | 35,550 | 33,100 | 33,100 | 29 |
| 2009/10/23 | 38,450 | 38,450 | 35,650 | 35,650 | 7 |
| 2009/10/22 | 37,000 | 37,000 | 36,300 | 36,300 | 4 |
| 2009/10/21 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/10/20 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
| 2009/10/15 | 33,900 | 33,900 | 33,900 | 33,900 | 3 |
| 2009/10/14 | 38,000 | 38,000 | 33,900 | 33,900 | 5 |
| 2009/10/13 | 35,200 | 36,000 | 35,200 | 36,000 | 8 |
| 2009/10/07 | 35,200 | 35,200 | 35,200 | 35,200 | 4 |
| 2009/10/06 | 36,400 | 36,400 | 36,400 | 36,400 | 7 |
| 2009/10/05 | 32,500 | 32,500 | 32,500 | 32,500 | 4 |
| 2009/10/02 | 29,600 | 29,600 | 28,270 | 28,300 | 14 |
| 2009/10/01 | 31,900 | 31,900 | 31,900 | 31,900 | 3 |
| 2009/09/30 | 35,900 | 35,900 | 33,100 | 33,900 | 10 |
| 2009/09/29 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2009/09/28 | 36,600 | 36,600 | 36,600 | 36,600 | 5 |
| 2009/09/25 | 35,400 | 35,400 | 35,000 | 35,000 | 8 |
| 2009/09/24 | 34,600 | 34,600 | 34,600 | 34,600 | 6 |
| 2009/09/18 | 37,000 | 37,800 | 37,000 | 37,000 | 10 |
| 2009/09/17 | 36,600 | 36,600 | 36,600 | 36,600 | 1 |
| 2009/09/16 | 37,200 | 37,600 | 37,000 | 37,000 | 21 |
| 2009/09/15 | 40,400 | 40,400 | 40,400 | 40,400 | 1 |
| 2009/09/14 | 39,600 | 40,500 | 39,600 | 40,500 | 3 |
| 2009/09/08 | 38,400 | 38,400 | 38,400 | 38,400 | 2 |
| 2009/09/07 | 40,400 | 40,500 | 40,400 | 40,400 | 12 |
| 2009/09/03 | 40,400 | 40,400 | 40,400 | 40,400 | 2 |
| 2009/09/02 | 38,000 | 40,000 | 38,000 | 40,000 | 17 |
| 2009/09/01 | 37,300 | 37,300 | 37,300 | 37,300 | 1 |
| 2009/08/31 | 38,500 | 38,900 | 38,200 | 38,900 | 15 |
| 2009/08/28 | 40,100 | 40,100 | 40,100 | 40,100 | 1 |
| 2009/08/27 | 41,000 | 41,000 | 40,100 | 40,100 | 6 |
| 2009/08/26 | 41,200 | 41,200 | 41,200 | 41,200 | 1 |
| 2009/08/25 | 42,000 | 43,500 | 41,200 | 41,200 | 20 |
| 2009/08/24 | 40,800 | 41,000 | 40,000 | 41,000 | 6 |
| 2009/08/21 | 41,000 | 41,000 | 40,000 | 40,800 | 4 |
| 2009/08/20 | 41,000 | 41,000 | 41,000 | 41,000 | 12 |
| 2009/08/19 | 39,300 | 41,000 | 39,000 | 41,000 | 7 |
| 2009/08/17 | 40,700 | 41,000 | 39,100 | 41,000 | 4 |
| 2009/08/14 | 43,500 | 43,500 | 41,500 | 41,500 | 5 |
| 2009/08/13 | 44,400 | 44,400 | 41,200 | 41,200 | 9 |
| 2009/08/12 | 43,400 | 43,900 | 43,000 | 43,900 | 15 |
| 2009/08/11 | 39,000 | 43,000 | 39,000 | 43,000 | 88 |
| 2009/08/10 | 39,000 | 39,000 | 39,000 | 39,000 | 18 |
| 2009/08/07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/08/06 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/08/05 | 38,000 | 38,000 | 38,000 | 38,000 | 5 |
| 2009/08/04 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/08/03 | 39,300 | 39,300 | 38,600 | 38,600 | 18 |
| 2009/07/31 | 38,600 | 38,600 | 38,600 | 38,600 | 2 |
| 2009/07/30 | 39,000 | 39,500 | 38,900 | 38,900 | 7 |
| 2009/07/29 | 38,250 | 39,850 | 38,200 | 38,200 | 5 |
| 2009/07/28 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2009/07/27 | 40,300 | 40,300 | 40,300 | 40,300 | 2 |
| 2009/07/24 | 39,100 | 40,300 | 39,100 | 40,300 | 9 |
| 2009/07/23 | 39,800 | 39,900 | 39,800 | 39,900 | 5 |
| 2009/07/22 | 40,000 | 40,000 | 38,400 | 38,400 | 3 |
| 2009/07/21 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2009/07/17 | 37,200 | 39,900 | 37,200 | 39,900 | 6 |
| 2009/07/16 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/07/15 | 39,600 | 40,000 | 39,600 | 40,000 | 5 |
| 2009/07/14 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2009/07/13 | 40,500 | 40,500 | 39,500 | 39,500 | 16 |
| 2009/07/09 | 44,500 | 44,800 | 43,800 | 43,800 | 9 |
| 2009/07/08 | 45,600 | 45,600 | 45,500 | 45,500 | 5 |
| 2009/07/07 | 43,500 | 43,500 | 41,600 | 41,600 | 6 |
| 2009/07/06 | 41,600 | 43,500 | 41,600 | 43,500 | 14 |
| 2009/07/02 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/07/01 | 45,500 | 45,500 | 44,000 | 44,000 | 6 |
| 2009/06/30 | 45,000 | 45,000 | 45,000 | 45,000 | 10 |
| 2009/06/29 | 45,300 | 45,300 | 45,100 | 45,100 | 9 |
| 2009/06/25 | 43,950 | 46,350 | 43,500 | 43,500 | 16 |
| 2009/06/24 | 45,000 | 45,000 | 44,300 | 44,350 | 7 |
| 2009/06/23 | 47,400 | 47,400 | 45,300 | 45,300 | 18 |
| 2009/06/22 | 43,500 | 45,000 | 43,500 | 45,000 | 11 |
| 2009/06/19 | 42,800 | 43,200 | 42,800 | 43,200 | 6 |
| 2009/06/18 | 45,600 | 45,600 | 44,000 | 44,000 | 7 |
| 2009/06/17 | 48,500 | 48,500 | 45,100 | 45,100 | 11 |
| 2009/06/16 | 45,950 | 47,300 | 45,950 | 46,100 | 3 |
| 2009/06/15 | 48,000 | 48,650 | 47,300 | 47,300 | 19 |
| 2009/06/12 | 47,250 | 48,750 | 47,250 | 48,750 | 4 |
| 2009/06/11 | 48,500 | 48,500 | 47,100 | 47,100 | 5 |
| 2009/06/10 | 47,100 | 48,200 | 47,100 | 48,200 | 5 |
| 2009/06/09 | 50,000 | 50,000 | 49,500 | 49,500 | 2 |
| 2009/06/08 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2009/06/05 | 53,500 | 54,000 | 51,600 | 54,000 | 14 |
| 2009/06/04 | 57,000 | 57,000 | 51,500 | 53,500 | 39 |
| 2009/06/03 | 52,000 | 56,500 | 51,000 | 56,500 | 45 |
| 2009/06/02 | 56,000 | 56,000 | 56,000 | 56,000 | 68 |
| 2009/06/01 | 48,000 | 51,000 | 48,000 | 51,000 | 108 |
| 2009/05/29 | 44,800 | 47,000 | 44,450 | 47,000 | 37 |
| 2009/05/28 | 42,900 | 44,000 | 42,900 | 44,000 | 10 |
| 2009/05/27 | 43,100 | 43,100 | 42,900 | 42,900 | 8 |
| 2009/05/26 | 45,400 | 45,400 | 39,800 | 41,000 | 68 |
| 2009/05/25 | 43,600 | 44,000 | 42,400 | 43,800 | 99 |
| 2009/05/22 | 39,000 | 40,000 | 37,000 | 40,000 | 29 |
| 2009/05/21 | 38,000 | 39,000 | 38,000 | 39,000 | 4 |
| 2009/05/20 | 36,400 | 36,500 | 36,400 | 36,500 | 2 |
| 2009/05/19 | 39,250 | 39,250 | 36,500 | 37,500 | 8 |
| 2009/05/18 | 38,000 | 38,600 | 38,000 | 38,600 | 13 |
| 2009/05/15 | 36,200 | 36,200 | 34,600 | 34,600 | 2 |
| 2009/05/14 | 37,400 | 37,400 | 34,200 | 34,200 | 9 |
| 2009/05/13 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2009/05/12 | 36,500 | 36,600 | 35,500 | 35,500 | 16 |
| 2009/05/11 | 37,800 | 37,800 | 36,200 | 36,200 | 27 |
| 2009/05/08 | 40,200 | 40,500 | 40,000 | 40,200 | 5 |
| 2009/05/07 | 40,050 | 41,000 | 39,800 | 39,800 | 18 |
| 2009/05/01 | 38,500 | 39,000 | 38,500 | 39,000 | 9 |
| 2009/04/27 | 37,800 | 37,900 | 37,800 | 37,900 | 6 |
| 2009/04/24 | 36,600 | 37,800 | 36,600 | 37,800 | 22 |
| 2009/04/23 | 36,900 | 36,900 | 36,050 | 36,750 | 7 |
| 2009/04/22 | 37,000 | 37,300 | 36,500 | 37,300 | 7 |
| 2009/04/20 | 35,100 | 35,900 | 35,100 | 35,900 | 10 |
| 2009/04/17 | 38,000 | 38,500 | 38,000 | 38,500 | 18 |
| 2009/04/16 | 38,250 | 38,250 | 38,250 | 38,250 | 1 |
| 2009/04/15 | 42,300 | 42,300 | 37,500 | 37,850 | 43 |
| 2009/04/14 | 41,500 | 41,500 | 41,500 | 41,500 | 19 |
| 2009/04/10 | 36,800 | 38,000 | 36,800 | 37,500 | 5 |
| 2009/04/09 | 38,000 | 38,000 | 36,800 | 36,800 | 6 |
| 2009/04/07 | 34,600 | 34,600 | 34,600 | 34,600 | 2 |
| 2009/04/06 | 34,600 | 35,000 | 34,600 | 35,000 | 3 |
| 2009/03/27 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2009/03/25 | 37,500 | 37,500 | 37,500 | 37,500 | 10 |
| 2009/03/24 | 35,500 | 35,500 | 35,500 | 35,500 | 2 |
| 2009/03/23 | 35,200 | 35,500 | 35,200 | 35,500 | 6 |
| 2009/03/19 | 35,500 | 36,000 | 35,500 | 35,500 | 14 |
| 2009/03/18 | 35,200 | 35,500 | 35,200 | 35,500 | 2 |
| 2009/03/17 | 36,800 | 36,800 | 36,800 | 36,800 | 2 |
| 2009/03/16 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2009/03/13 | 37,000 | 37,000 | 37,000 | 37,000 | 4 |
| 2009/03/12 | 38,000 | 38,000 | 35,200 | 37,500 | 3 |
| 2009/03/11 | 37,000 | 37,800 | 37,000 | 37,000 | 5 |
| 2009/03/10 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/03/05 | 37,600 | 38,000 | 37,600 | 38,000 | 9 |
| 2009/03/04 | 38,000 | 38,000 | 36,000 | 38,000 | 16 |
| 2009/03/03 | 35,700 | 35,700 | 35,700 | 35,700 | 13 |
| 2009/03/02 | 37,500 | 39,700 | 34,700 | 39,700 | 43 |
| 2009/02/27 | 33,850 | 36,650 | 33,450 | 36,650 | 54 |
| 2009/02/26 | 32,650 | 32,650 | 32,650 | 32,650 | 2 |
| 2009/02/25 | 29,610 | 29,610 | 29,610 | 29,610 | 16 |
| 2009/02/24 | 25,000 | 26,000 | 25,000 | 26,000 | 4 |
| 2009/02/23 | 27,200 | 27,500 | 26,700 | 27,500 | 11 |
| 2009/02/20 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2009/02/17 | 26,100 | 27,000 | 26,100 | 27,000 | 11 |
| 2009/02/16 | 26,200 | 28,000 | 26,000 | 28,000 | 8 |
| 2009/02/13 | 28,700 | 28,700 | 28,000 | 28,000 | 6 |
| 2009/02/10 | 27,500 | 27,500 | 27,000 | 27,300 | 4 |
| 2009/02/06 | 30,000 | 30,000 | 28,700 | 28,700 | 9 |
| 2009/02/05 | 31,600 | 31,600 | 31,500 | 31,500 | 3 |
| 2009/02/04 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2009/02/03 | 34,100 | 34,100 | 34,100 | 34,100 | 1 |
| 2009/02/02 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2009/01/30 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2009/01/27 | 32,000 | 35,200 | 32,000 | 35,200 | 2 |
| 2009/01/26 | 32,000 | 32,000 | 32,000 | 32,000 | 22 |
| 2009/01/23 | 36,000 | 36,000 | 36,000 | 36,000 | 9 |
| 2009/01/22 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/01/21 | 32,600 | 33,000 | 32,600 | 33,000 | 2 |
| 2009/01/20 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/01/16 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/01/15 | 35,000 | 35,000 | 35,000 | 35,000 | 8 |
| 2009/01/14 | 36,000 | 36,000 | 35,500 | 35,500 | 7 |
| 2009/01/13 | 35,800 | 36,400 | 35,800 | 36,000 | 10 |
| 2009/01/09 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2009/01/08 | 36,000 | 37,100 | 35,600 | 37,100 | 10 |
| 2009/01/07 | 37,500 | 37,800 | 36,100 | 36,100 | 8 |
| 2009/01/06 | 37,000 | 37,500 | 35,600 | 37,500 | 17 |
| 2009/01/05 | 35,000 | 35,000 | 35,000 | 35,000 | 8 |