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 |
|---|---|---|---|---|---|
| 2010/12/30 | 48,000 | 48,000 | 43,000 | 47,900 | 42 |
| 2010/12/29 | 42,900 | 49,000 | 40,500 | 47,500 | 134 |
| 2010/12/28 | 48,100 | 48,100 | 43,100 | 43,100 | 172 |
| 2010/12/27 | 44,000 | 49,500 | 43,300 | 49,500 | 1,082 |
| 2010/12/24 | 44,200 | 44,500 | 40,000 | 42,500 | 431 |
| 2010/12/22 | 42,850 | 46,000 | 42,850 | 43,500 | 60 |
| 2010/12/21 | 48,100 | 52,000 | 45,000 | 47,650 | 316 |
| 2010/12/20 | 46,750 | 49,550 | 46,500 | 49,550 | 340 |
| 2010/12/17 | 37,950 | 42,550 | 37,000 | 42,550 | 66 |
| 2010/12/16 | 37,000 | 37,000 | 35,650 | 35,650 | 27 |
| 2010/12/15 | 35,950 | 37,500 | 33,550 | 37,000 | 40 |
| 2010/12/14 | 33,000 | 36,000 | 32,800 | 36,000 | 46 |
| 2010/12/13 | 32,800 | 33,400 | 32,000 | 33,000 | 23 |
| 2010/12/10 | 30,600 | 30,600 | 29,520 | 30,000 | 15 |
| 2010/12/09 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/12/08 | 32,950 | 33,000 | 32,950 | 33,000 | 14 |
| 2010/12/07 | 31,900 | 33,000 | 31,900 | 33,000 | 31 |
| 2010/12/06 | 0 | 0 | 0 | 30,800 | 0 |
| 2010/12/03 | 28,700 | 30,800 | 28,700 | 30,800 | 7 |
| 2010/12/02 | 29,600 | 30,000 | 29,600 | 29,600 | 18 |
| 2010/12/01 | 29,030 | 29,500 | 28,200 | 29,500 | 28 |
| 2010/11/30 | 30,200 | 30,900 | 29,200 | 30,000 | 19 |
| 2010/11/29 | 31,000 | 33,050 | 30,950 | 33,000 | 33 |
| 2010/11/26 | 29,050 | 29,050 | 28,100 | 28,100 | 11 |
| 2010/11/25 | 30,000 | 30,950 | 30,000 | 30,950 | 7 |
| 2010/11/24 | 29,500 | 30,000 | 29,500 | 30,000 | 2 |
| 2010/11/22 | 0 | 0 | 0 | 29,850 | 0 |
| 2010/11/19 | 29,850 | 29,850 | 29,850 | 29,850 | 1 |
| 2010/11/18 | 31,000 | 31,000 | 29,300 | 29,300 | 2 |
| 2010/11/17 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
| 2010/11/16 | 27,750 | 27,750 | 27,750 | 27,750 | 7 |
| 2010/11/15 | 29,900 | 30,000 | 27,500 | 28,000 | 28 |
| 2010/11/12 | 0 | 0 | 0 | 29,090 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 29,090 | 0 |
| 2010/11/10 | 28,000 | 29,090 | 28,000 | 29,090 | 17 |
| 2010/11/09 | 27,700 | 28,000 | 27,700 | 28,000 | 2 |
| 2010/11/08 | 27,700 | 27,700 | 27,700 | 27,700 | 2 |
| 2010/11/05 | 27,900 | 27,900 | 27,700 | 27,700 | 2 |
| 2010/11/04 | 28,300 | 28,300 | 28,300 | 28,300 | 1 |
| 2010/11/02 | 24,900 | 25,800 | 24,900 | 25,800 | 185 |
| 2010/11/01 | 24,900 | 24,900 | 24,900 | 24,900 | 13 |
| 2010/10/29 | 24,010 | 25,050 | 24,000 | 24,900 | 18 |
| 2010/10/28 | 24,100 | 24,990 | 24,100 | 24,990 | 2 |
| 2010/10/27 | 24,000 | 25,500 | 24,000 | 25,100 | 9 |
| 2010/10/26 | 0 | 0 | 0 | 24,200 | 0 |
| 2010/10/25 | 26,200 | 26,200 | 24,200 | 24,200 | 8 |
| 2010/10/22 | 26,500 | 26,500 | 24,900 | 26,250 | 6 |
| 2010/10/21 | 24,210 | 24,710 | 24,210 | 24,710 | 2 |
| 2010/10/20 | 0 | 0 | 0 | 26,450 | 0 |
| 2010/10/19 | 25,000 | 26,450 | 25,000 | 26,450 | 2 |
| 2010/10/18 | 25,110 | 26,000 | 25,000 | 26,000 | 5 |
| 2010/10/15 | 26,150 | 26,150 | 25,350 | 25,350 | 102 |
| 2010/10/14 | 0 | 0 | 0 | 26,150 | 0 |
| 2010/10/13 | 25,150 | 26,150 | 25,150 | 26,150 | 3 |
| 2010/10/12 | 25,800 | 25,800 | 25,800 | 25,800 | 2 |
| 2010/10/08 | 0 | 0 | 0 | 27,800 | 0 |
| 2010/10/07 | 27,800 | 27,800 | 27,800 | 27,800 | 200 |
| 2010/10/06 | 25,210 | 27,810 | 25,210 | 27,810 | 5 |
| 2010/10/05 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/10/04 | 26,800 | 26,800 | 25,900 | 26,000 | 10 |
| 2010/10/01 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/09/30 | 26,500 | 28,800 | 26,500 | 28,800 | 2 |
| 2010/09/29 | 27,400 | 27,400 | 25,700 | 26,300 | 6 |
| 2010/09/28 | 0 | 0 | 0 | 29,400 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 29,990 | 0 |
| 2010/09/24 | 29,990 | 29,990 | 29,990 | 29,990 | 6 |
| 2010/09/22 | 29,500 | 29,700 | 29,000 | 29,000 | 14 |
| 2010/09/21 | 0 | 0 | 0 | 28,490 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 28,490 | 0 |
| 2010/09/16 | 28,490 | 28,490 | 28,490 | 28,490 | 1 |
| 2010/09/15 | 25,500 | 27,500 | 25,500 | 26,990 | 5 |
| 2010/09/14 | 26,400 | 27,000 | 25,700 | 27,000 | 6 |
| 2010/09/13 | 29,000 | 29,300 | 29,000 | 29,300 | 3 |
| 2010/09/10 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2010/09/09 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/09/08 | 25,210 | 26,000 | 25,110 | 26,000 | 7 |
| 2010/09/07 | 25,500 | 26,540 | 25,110 | 26,540 | 11 |
| 2010/09/06 | 26,200 | 27,000 | 26,000 | 27,000 | 7 |
| 2010/09/03 | 26,900 | 27,700 | 26,110 | 27,700 | 6 |
| 2010/09/02 | 27,900 | 28,400 | 27,900 | 28,400 | 4 |
| 2010/09/01 | 29,400 | 29,400 | 29,400 | 29,400 | 1 |
| 2010/08/31 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 29,450 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 29,450 | 0 |
| 2010/08/26 | 28,450 | 29,450 | 27,450 | 29,450 | 4 |
| 2010/08/25 | 29,450 | 29,450 | 29,450 | 29,450 | 7 |
| 2010/08/24 | 27,500 | 29,000 | 27,500 | 29,000 | 7 |
| 2010/08/23 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/08/20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/08/19 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/08/18 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/17 | 27,200 | 29,000 | 26,810 | 29,000 | 7 |
| 2010/08/16 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2010/08/13 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/08/11 | 29,950 | 29,950 | 27,500 | 29,500 | 10 |
| 2010/08/10 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/08/09 | 0 | 0 | 0 | 30,100 | 0 |
| 2010/08/06 | 32,000 | 32,500 | 30,100 | 30,100 | 5 |
| 2010/08/05 | 0 | 0 | 0 | 31,800 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 31,800 | 0 |
| 2010/08/03 | 31,800 | 31,800 | 31,800 | 31,800 | 10 |
| 2010/08/02 | 32,800 | 33,800 | 32,800 | 33,800 | 17 |
| 2010/07/30 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2010/07/29 | 0 | 0 | 0 | 29,700 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 29,700 | 0 |
| 2010/07/27 | 29,700 | 29,700 | 29,700 | 29,700 | 1 |
| 2010/07/26 | 30,700 | 30,700 | 30,000 | 30,000 | 2 |
| 2010/07/23 | 30,700 | 30,700 | 30,700 | 30,700 | 6 |
| 2010/07/22 | 29,500 | 29,500 | 29,500 | 29,500 | 3 |
| 2010/07/21 | 29,400 | 29,900 | 29,400 | 29,500 | 4 |
| 2010/07/20 | 0 | 0 | 0 | 31,300 | 0 |
| 2010/07/16 | 31,300 | 31,300 | 31,300 | 31,300 | 1 |
| 2010/07/15 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 32,750 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 32,750 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 33,750 | 0 |
| 2010/07/09 | 33,750 | 33,750 | 33,750 | 33,750 | 1 |
| 2010/07/08 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/06/30 | 34,600 | 34,600 | 30,400 | 31,500 | 6 |
| 2010/06/29 | 0 | 0 | 0 | 34,800 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 35,800 | 0 |
| 2010/06/25 | 35,800 | 35,800 | 35,800 | 35,800 | 5 |
| 2010/06/24 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2010/06/23 | 32,700 | 32,800 | 32,700 | 32,700 | 4 |
| 2010/06/22 | 0 | 0 | 0 | 32,300 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 32,300 | 0 |
| 2010/06/18 | 30,900 | 32,300 | 30,900 | 32,300 | 3 |
| 2010/06/17 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/06/16 | 32,500 | 33,000 | 32,500 | 33,000 | 13 |
| 2010/06/15 | 0 | 0 | 0 | 32,500 | 0 |
| 2010/06/14 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2010/06/11 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/10 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2010/06/09 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/08 | 33,000 | 33,000 | 32,000 | 32,000 | 2 |
| 2010/06/07 | 32,000 | 32,500 | 31,200 | 32,500 | 3 |
| 2010/06/04 | 31,200 | 34,700 | 31,200 | 34,700 | 8 |
| 2010/06/03 | 31,600 | 34,000 | 31,600 | 34,000 | 7 |
| 2010/06/02 | 31,000 | 31,600 | 29,700 | 31,600 | 4 |
| 2010/06/01 | 34,000 | 34,000 | 32,000 | 33,000 | 9 |
| 2010/05/31 | 30,000 | 33,900 | 30,000 | 33,900 | 31 |
| 2010/05/28 | 31,400 | 31,400 | 31,400 | 31,400 | 2 |
| 2010/05/27 | 28,100 | 29,200 | 28,100 | 29,200 | 9 |
| 2010/05/26 | 26,240 | 28,100 | 26,240 | 28,100 | 7 |
| 2010/05/25 | 29,900 | 29,900 | 28,240 | 28,240 | 14 |
| 2010/05/24 | 27,000 | 27,000 | 26,500 | 26,900 | 19 |
| 2010/05/21 | 26,010 | 28,000 | 26,000 | 27,000 | 23 |
| 2010/05/20 | 29,300 | 29,500 | 28,000 | 28,000 | 22 |
| 2010/05/19 | 30,100 | 30,100 | 29,010 | 30,000 | 14 |
| 2010/05/18 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
| 2010/05/17 | 34,000 | 34,000 | 30,400 | 30,400 | 22 |
| 2010/05/14 | 0 | 0 | 0 | 36,000 | 0 |
| 2010/05/13 | 37,000 | 37,000 | 36,000 | 36,000 | 24 |
| 2010/05/12 | 38,500 | 38,500 | 37,100 | 37,100 | 2 |
| 2010/05/11 | 38,500 | 38,500 | 38,500 | 38,500 | 6 |
| 2010/05/10 | 40,200 | 40,200 | 39,000 | 39,200 | 5 |
| 2010/05/07 | 37,000 | 40,400 | 37,000 | 40,400 | 15 |
| 2010/05/06 | 0 | 0 | 0 | 41,000 | 0 |
| 2010/04/30 | 41,000 | 41,000 | 41,000 | 41,000 | 8 |
| 2010/04/28 | 41,900 | 43,000 | 40,700 | 43,000 | 8 |
| 2010/04/27 | 43,600 | 43,600 | 41,700 | 42,900 | 34 |
| 2010/04/26 | 43,000 | 44,200 | 43,000 | 43,500 | 23 |
| 2010/04/23 | 42,300 | 43,000 | 41,500 | 43,000 | 21 |
| 2010/04/22 | 45,000 | 45,000 | 41,300 | 44,350 | 67 |
| 2010/04/21 | 44,000 | 49,000 | 43,300 | 47,000 | 63 |
| 2010/04/20 | 54,900 | 54,900 | 45,000 | 45,000 | 283 |
| 2010/04/19 | 40,800 | 47,850 | 40,800 | 47,850 | 211 |
| 2010/04/16 | 34,000 | 40,850 | 34,000 | 40,850 | 203 |
| 2010/04/15 | 32,900 | 33,950 | 31,100 | 33,850 | 38 |
| 2010/04/14 | 31,000 | 32,900 | 30,400 | 32,900 | 10 |
| 2010/04/13 | 34,000 | 34,900 | 30,100 | 30,100 | 20 |
| 2010/04/12 | 31,000 | 33,800 | 31,000 | 33,800 | 25 |
| 2010/04/09 | 31,800 | 31,800 | 30,700 | 31,600 | 19 |
| 2010/04/08 | 31,200 | 32,700 | 30,000 | 31,200 | 35 |
| 2010/04/07 | 27,700 | 32,800 | 27,700 | 32,800 | 65 |
| 2010/04/06 | 27,000 | 27,800 | 26,600 | 27,800 | 10 |
| 2010/04/05 | 26,000 | 27,100 | 26,000 | 27,100 | 6 |
| 2010/04/02 | 27,500 | 27,500 | 25,600 | 25,600 | 13 |
| 2010/04/01 | 25,800 | 27,300 | 25,800 | 27,300 | 7 |
| 2010/03/31 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2010/03/30 | 26,000 | 27,000 | 24,250 | 27,000 | 11 |
| 2010/03/26 | 27,600 | 27,600 | 27,500 | 27,500 | 4 |
| 2010/03/25 | 29,240 | 29,240 | 28,900 | 28,900 | 8 |
| 2010/03/24 | 27,500 | 27,700 | 27,500 | 27,700 | 2 |
| 2010/03/23 | 27,780 | 27,780 | 27,500 | 27,500 | 7 |
| 2010/03/18 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/03/17 | 26,400 | 27,000 | 25,450 | 27,000 | 17 |
| 2010/03/16 | 24,980 | 26,480 | 24,980 | 26,480 | 15 |
| 2010/03/15 | 26,000 | 26,480 | 24,520 | 26,480 | 15 |
| 2010/03/12 | 26,500 | 26,500 | 26,500 | 26,500 | 11 |
| 2010/03/09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/03/08 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/03/03 | 29,000 | 29,000 | 29,000 | 29,000 | 20 |
| 2010/03/02 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/03/01 | 29,500 | 29,900 | 29,500 | 29,500 | 7 |
| 2010/02/26 | 28,900 | 29,000 | 28,000 | 28,980 | 24 |
| 2010/02/25 | 29,000 | 29,000 | 28,000 | 28,000 | 19 |
| 2010/02/24 | 29,100 | 29,600 | 28,500 | 28,500 | 7 |
| 2010/02/23 | 27,600 | 28,100 | 27,500 | 27,500 | 40 |
| 2010/02/22 | 27,000 | 27,600 | 26,000 | 27,600 | 25 |
| 2010/02/19 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/02/18 | 30,000 | 30,000 | 29,000 | 29,000 | 4 |
| 2010/02/17 | 29,800 | 29,800 | 28,600 | 29,600 | 4 |
| 2010/02/16 | 29,100 | 29,800 | 29,100 | 29,800 | 4 |
| 2010/02/15 | 29,800 | 29,800 | 28,500 | 28,510 | 28 |
| 2010/02/12 | 28,100 | 29,100 | 28,100 | 29,100 | 9 |
| 2010/02/10 | 27,500 | 28,100 | 27,500 | 28,100 | 13 |
| 2010/02/09 | 29,010 | 29,800 | 29,010 | 29,800 | 7 |
| 2010/02/08 | 29,800 | 29,800 | 29,700 | 29,800 | 11 |
| 2010/02/05 | 30,000 | 30,300 | 30,000 | 30,000 | 13 |
| 2010/02/03 | 30,000 | 31,600 | 28,270 | 31,600 | 25 |
| 2010/02/02 | 31,000 | 31,000 | 30,000 | 30,000 | 30 |
| 2010/02/01 | 31,600 | 32,100 | 31,600 | 32,000 | 15 |
| 2010/01/29 | 30,200 | 31,600 | 30,200 | 31,600 | 25 |
| 2010/01/28 | 31,600 | 31,600 | 31,000 | 31,600 | 42 |
| 2010/01/27 | 35,200 | 35,200 | 34,200 | 34,900 | 4 |
| 2010/01/26 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2010/01/25 | 37,000 | 37,000 | 36,000 | 37,000 | 8 |
| 2010/01/22 | 37,500 | 37,500 | 36,950 | 37,000 | 10 |
| 2010/01/21 | 35,000 | 35,000 | 35,000 | 35,000 | 7 |
| 2010/01/19 | 35,700 | 35,700 | 35,700 | 35,700 | 1 |
| 2010/01/18 | 33,200 | 35,000 | 33,200 | 35,000 | 7 |
| 2010/01/15 | 36,000 | 36,000 | 36,000 | 36,000 | 9 |
| 2010/01/14 | 35,000 | 35,000 | 35,000 | 35,000 | 5 |
| 2010/01/13 | 32,000 | 34,000 | 32,000 | 34,000 | 4 |
| 2010/01/12 | 33,100 | 33,100 | 33,100 | 33,100 | 2 |
| 2010/01/08 | 34,200 | 34,500 | 32,100 | 32,100 | 7 |
| 2010/01/07 | 32,950 | 33,200 | 32,950 | 33,200 | 3 |
| 2010/01/06 | 31,000 | 32,400 | 31,000 | 32,400 | 5 |
| 2010/01/05 | 30,300 | 30,300 | 30,000 | 30,000 | 3 |
| 2010/01/04 | 29,200 | 31,000 | 29,200 | 31,000 | 7 |