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 |
|---|---|---|---|---|---|
| 2011/12/30 | 25,600 | 25,600 | 25,100 | 25,100 | 2 |
| 2011/12/29 | 25,300 | 25,300 | 24,600 | 24,600 | 22 |
| 2011/12/28 | 25,800 | 25,800 | 25,800 | 25,800 | 141 |
| 2011/12/27 | 25,790 | 26,800 | 25,790 | 26,800 | 8 |
| 2011/12/22 | 28,400 | 28,400 | 28,400 | 28,400 | 5 |
| 2011/12/21 | 28,400 | 28,400 | 28,400 | 28,400 | 2 |
| 2011/12/19 | 27,000 | 28,500 | 27,000 | 28,500 | 10 |
| 2011/12/16 | 27,180 | 27,500 | 27,180 | 27,500 | 6 |
| 2011/12/15 | 28,000 | 28,000 | 26,010 | 26,010 | 17 |
| 2011/12/14 | 27,100 | 28,000 | 27,100 | 28,000 | 20 |
| 2011/12/12 | 26,510 | 27,050 | 26,510 | 26,800 | 16 |
| 2011/12/09 | 28,010 | 28,010 | 28,010 | 28,010 | 1 |
| 2011/12/08 | 27,000 | 27,000 | 26,510 | 26,510 | 7 |
| 2011/12/06 | 27,000 | 27,800 | 27,000 | 27,800 | 2 |
| 2011/12/05 | 26,290 | 28,990 | 26,290 | 28,990 | 20 |
| 2011/12/02 | 25,770 | 25,770 | 25,600 | 25,600 | 5 |
| 2011/12/01 | 25,300 | 25,700 | 25,300 | 25,500 | 15 |
| 2011/11/30 | 25,500 | 25,810 | 25,500 | 25,550 | 21 |
| 2011/11/29 | 26,500 | 26,500 | 26,500 | 26,500 | 4 |
| 2011/11/28 | 25,500 | 27,200 | 25,500 | 27,200 | 11 |
| 2011/11/25 | 28,000 | 28,000 | 26,010 | 26,500 | 16 |
| 2011/11/24 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2011/11/22 | 27,990 | 28,480 | 27,990 | 28,480 | 2 |
| 2011/11/21 | 27,000 | 28,490 | 27,000 | 28,490 | 16 |
| 2011/11/18 | 0 | 0 | 0 | 27,000 | 0 |
| 2011/11/17 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2011/11/16 | 27,010 | 27,010 | 27,010 | 27,010 | 6 |
| 2011/11/15 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2011/11/14 | 28,500 | 29,000 | 26,800 | 28,500 | 14 |
| 2011/11/11 | 28,500 | 28,500 | 27,400 | 28,500 | 10 |
| 2011/11/10 | 26,000 | 27,500 | 26,000 | 27,000 | 33 |
| 2011/11/09 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2011/11/08 | 27,500 | 27,500 | 27,500 | 27,500 | 10 |
| 2011/11/07 | 26,400 | 27,500 | 26,400 | 27,500 | 2 |
| 2011/11/04 | 0 | 0 | 0 | 27,600 | 0 |
| 2011/11/02 | 27,500 | 27,600 | 26,600 | 27,600 | 6 |
| 2011/11/01 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2011/10/31 | 27,200 | 27,200 | 27,200 | 27,200 | 1 |
| 2011/10/28 | 27,600 | 27,600 | 27,400 | 27,400 | 3 |
| 2011/10/27 | 0 | 0 | 0 | 27,500 | 0 |
| 2011/10/26 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
| 2011/10/25 | 29,500 | 29,500 | 27,500 | 27,500 | 8 |
| 2011/10/24 | 0 | 0 | 0 | 27,500 | 0 |
| 2011/10/21 | 27,000 | 27,500 | 26,800 | 27,500 | 10 |
| 2011/10/20 | 27,500 | 27,500 | 27,500 | 27,500 | 6 |
| 2011/10/19 | 29,100 | 29,100 | 27,200 | 27,200 | 8 |
| 2011/10/18 | 28,490 | 28,490 | 27,600 | 27,600 | 6 |
| 2011/10/17 | 29,490 | 29,490 | 29,490 | 29,490 | 1 |
| 2011/10/14 | 29,300 | 29,300 | 29,000 | 29,000 | 6 |
| 2011/10/13 | 29,800 | 29,800 | 29,800 | 29,800 | 2 |
| 2011/10/12 | 0 | 0 | 0 | 29,800 | 0 |
| 2011/10/11 | 0 | 0 | 0 | 29,800 | 0 |
| 2011/10/07 | 30,000 | 30,000 | 29,300 | 29,800 | 6 |
| 2011/10/06 | 29,000 | 30,200 | 29,000 | 30,200 | 10 |
| 2011/10/05 | 28,000 | 29,500 | 27,050 | 29,500 | 21 |
| 2011/10/04 | 29,710 | 29,710 | 26,710 | 28,710 | 7 |
| 2011/10/03 | 0 | 0 | 0 | 29,800 | 0 |
| 2011/09/30 | 0 | 0 | 0 | 29,800 | 0 |
| 2011/09/29 | 29,800 | 30,300 | 29,800 | 29,800 | 34 |
| 2011/09/28 | 28,500 | 29,490 | 28,500 | 29,490 | 3 |
| 2011/09/27 | 26,900 | 28,500 | 26,900 | 28,500 | 10 |
| 2011/09/26 | 28,000 | 29,500 | 27,500 | 29,400 | 11 |
| 2011/09/22 | 30,000 | 30,000 | 28,570 | 29,690 | 15 |
| 2011/09/21 | 29,050 | 30,100 | 28,520 | 30,100 | 28 |
| 2011/09/20 | 29,300 | 29,300 | 28,260 | 28,550 | 136 |
| 2011/09/16 | 33,700 | 33,700 | 33,500 | 33,500 | 8 |
| 2011/09/15 | 33,000 | 34,150 | 33,000 | 34,150 | 24 |
| 2011/09/14 | 34,500 | 34,500 | 32,200 | 32,950 | 10 |
| 2011/09/13 | 32,700 | 33,750 | 32,700 | 33,500 | 20 |
| 2011/09/12 | 31,950 | 32,000 | 31,500 | 32,000 | 12 |
| 2011/09/09 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2011/09/08 | 31,900 | 32,000 | 31,900 | 32,000 | 9 |
| 2011/09/07 | 30,100 | 30,500 | 30,100 | 30,500 | 5 |
| 2011/09/06 | 30,550 | 30,550 | 30,150 | 30,150 | 7 |
| 2011/09/05 | 30,650 | 30,900 | 30,200 | 30,900 | 21 |
| 2011/09/02 | 34,550 | 35,500 | 31,900 | 32,050 | 34 |
| 2011/09/01 | 33,550 | 33,550 | 32,100 | 32,100 | 5 |
| 2011/08/31 | 32,200 | 32,200 | 30,500 | 30,500 | 7 |
| 2011/08/30 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2011/08/29 | 30,800 | 30,800 | 30,800 | 30,800 | 1 |
| 2011/08/26 | 31,000 | 31,500 | 31,000 | 31,500 | 6 |
| 2011/08/25 | 31,150 | 31,200 | 31,150 | 31,150 | 10 |
| 2011/08/24 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2011/08/23 | 33,550 | 33,550 | 32,000 | 32,700 | 154 |
| 2011/08/22 | 30,600 | 31,900 | 30,600 | 31,450 | 7 |
| 2011/08/19 | 32,200 | 33,000 | 30,300 | 33,000 | 10 |
| 2011/08/18 | 33,000 | 33,050 | 33,000 | 33,000 | 9 |
| 2011/08/17 | 33,500 | 33,500 | 33,000 | 33,300 | 5 |
| 2011/08/16 | 34,600 | 34,600 | 32,600 | 32,600 | 14 |
| 2011/08/15 | 0 | 0 | 0 | 32,600 | 0 |
| 2011/08/12 | 33,000 | 33,050 | 32,600 | 32,600 | 5 |
| 2011/08/11 | 32,500 | 34,550 | 31,750 | 31,800 | 24 |
| 2011/08/10 | 34,000 | 34,600 | 34,000 | 34,600 | 24 |
| 2011/08/09 | 27,700 | 30,200 | 27,700 | 29,560 | 24 |
| 2011/08/08 | 33,400 | 33,400 | 32,850 | 33,200 | 8 |
| 2011/08/05 | 33,000 | 39,150 | 33,000 | 33,400 | 96 |
| 2011/08/04 | 35,000 | 36,400 | 35,000 | 36,400 | 4 |
| 2011/08/03 | 36,150 | 36,500 | 35,000 | 35,000 | 54 |
| 2011/08/02 | 35,950 | 36,650 | 35,950 | 36,650 | 11 |
| 2011/08/01 | 36,650 | 37,350 | 36,650 | 37,350 | 6 |
| 2011/07/29 | 36,500 | 36,950 | 36,150 | 36,950 | 26 |
| 2011/07/28 | 38,000 | 38,000 | 36,250 | 37,900 | 6 |
| 2011/07/27 | 36,050 | 37,050 | 35,950 | 37,000 | 12 |
| 2011/07/26 | 35,800 | 37,800 | 35,800 | 37,450 | 17 |
| 2011/07/25 | 37,050 | 37,700 | 36,900 | 37,700 | 13 |
| 2011/07/22 | 37,400 | 38,200 | 37,050 | 37,050 | 14 |
| 2011/07/21 | 38,000 | 38,000 | 37,600 | 37,600 | 4 |
| 2011/07/20 | 38,100 | 38,100 | 37,200 | 38,000 | 20 |
| 2011/07/19 | 37,550 | 37,700 | 37,500 | 37,700 | 14 |
| 2011/07/15 | 38,900 | 38,900 | 37,000 | 38,600 | 32 |
| 2011/07/14 | 40,000 | 41,000 | 38,500 | 39,500 | 53 |
| 2011/07/13 | 42,000 | 42,000 | 39,000 | 39,000 | 171 |
| 2011/07/12 | 45,600 | 51,200 | 40,300 | 42,600 | 581 |
| 2011/07/11 | 37,300 | 44,200 | 37,300 | 44,200 | 72 |
| 2011/07/08 | 35,650 | 37,200 | 35,650 | 37,200 | 16 |
| 2011/07/07 | 37,700 | 37,700 | 37,700 | 37,700 | 6 |
| 2011/07/06 | 37,100 | 37,700 | 37,100 | 37,700 | 16 |
| 2011/07/05 | 37,500 | 37,500 | 37,450 | 37,450 | 8 |
| 2011/07/04 | 37,100 | 37,500 | 37,100 | 37,350 | 11 |
| 2011/07/01 | 37,050 | 38,500 | 37,050 | 37,800 | 15 |
| 2011/06/30 | 41,500 | 41,500 | 37,000 | 37,000 | 17 |
| 2011/06/29 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/06/28 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/06/27 | 37,800 | 37,800 | 37,100 | 37,100 | 14 |
| 2011/06/24 | 38,850 | 38,850 | 36,400 | 36,400 | 12 |
| 2011/06/23 | 38,000 | 38,700 | 38,000 | 38,000 | 3 |
| 2011/06/22 | 36,600 | 39,000 | 36,500 | 37,050 | 19 |
| 2011/06/21 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/06/20 | 37,050 | 37,050 | 37,000 | 37,000 | 7 |
| 2011/06/17 | 37,500 | 37,500 | 37,000 | 37,000 | 12 |
| 2011/06/16 | 37,700 | 37,700 | 37,700 | 37,700 | 1 |
| 2011/06/15 | 39,300 | 40,000 | 37,550 | 37,800 | 48 |
| 2011/06/14 | 41,700 | 41,700 | 40,000 | 40,000 | 7 |
| 2011/06/13 | 42,500 | 42,500 | 39,600 | 39,600 | 38 |
| 2011/06/10 | 43,000 | 43,400 | 42,700 | 42,700 | 11 |
| 2011/06/09 | 45,100 | 45,100 | 43,800 | 44,000 | 27 |
| 2011/06/08 | 43,100 | 45,900 | 43,100 | 43,700 | 45 |
| 2011/06/07 | 42,750 | 44,000 | 42,750 | 43,050 | 22 |
| 2011/06/06 | 43,800 | 44,000 | 43,100 | 43,100 | 9 |
| 2011/06/03 | 43,000 | 43,800 | 42,000 | 43,800 | 14 |
| 2011/06/02 | 42,000 | 42,900 | 42,000 | 42,900 | 6 |
| 2011/06/01 | 42,300 | 42,950 | 42,050 | 42,300 | 5 |
| 2011/05/31 | 42,050 | 42,350 | 42,000 | 42,350 | 5 |
| 2011/05/30 | 42,500 | 43,750 | 42,450 | 43,750 | 8 |
| 2011/05/27 | 40,900 | 43,900 | 40,900 | 43,650 | 29 |
| 2011/05/26 | 42,000 | 42,050 | 41,900 | 42,000 | 14 |
| 2011/05/25 | 42,150 | 43,150 | 42,150 | 42,950 | 27 |
| 2011/05/24 | 43,000 | 44,950 | 42,150 | 44,950 | 13 |
| 2011/05/23 | 42,300 | 46,800 | 42,300 | 43,600 | 33 |
| 2011/05/20 | 45,200 | 45,200 | 41,250 | 43,000 | 22 |
| 2011/05/19 | 45,800 | 46,000 | 45,300 | 45,300 | 13 |
| 2011/05/18 | 48,000 | 48,000 | 45,200 | 45,700 | 6 |
| 2011/05/17 | 45,900 | 47,300 | 45,900 | 47,300 | 2 |
| 2011/05/16 | 47,200 | 48,000 | 43,200 | 48,000 | 41 |
| 2011/05/13 | 50,900 | 50,900 | 47,850 | 47,900 | 26 |
| 2011/05/12 | 50,400 | 50,400 | 49,500 | 50,000 | 19 |
| 2011/05/11 | 54,400 | 54,400 | 51,500 | 51,500 | 16 |
| 2011/05/10 | 51,000 | 51,500 | 49,200 | 51,500 | 37 |
| 2011/05/09 | 50,100 | 51,000 | 48,700 | 51,000 | 33 |
| 2011/05/06 | 51,500 | 51,500 | 49,000 | 50,000 | 48 |
| 2011/05/02 | 51,300 | 52,200 | 50,500 | 51,300 | 69 |
| 2011/04/28 | 55,500 | 55,500 | 51,500 | 55,000 | 125 |
| 2011/04/27 | 59,500 | 62,000 | 55,000 | 57,500 | 330 |
| 2011/04/26 | 60,000 | 60,000 | 52,800 | 57,000 | 240 |
| 2011/04/25 | 48,000 | 52,800 | 46,500 | 52,800 | 216 |
| 2011/04/22 | 47,000 | 47,000 | 44,150 | 45,800 | 187 |
| 2011/04/21 | 55,500 | 57,100 | 49,050 | 49,100 | 252 |
| 2011/04/20 | 60,500 | 60,500 | 57,100 | 57,100 | 825 |
| 2011/04/19 | 50,500 | 50,500 | 50,500 | 50,500 | 55 |
| 2011/04/18 | 43,500 | 43,500 | 43,500 | 43,500 | 22 |
| 2011/04/15 | 36,950 | 37,000 | 36,500 | 36,500 | 29 |
| 2011/04/14 | 36,800 | 36,800 | 36,700 | 36,800 | 19 |
| 2011/04/13 | 34,100 | 34,150 | 34,100 | 34,150 | 2 |
| 2011/04/12 | 34,000 | 35,000 | 34,000 | 35,000 | 16 |
| 2011/04/11 | 35,150 | 35,150 | 31,900 | 35,000 | 47 |
| 2011/04/08 | 34,350 | 34,350 | 32,350 | 33,750 | 6 |
| 2011/04/07 | 34,000 | 34,000 | 32,250 | 33,650 | 16 |
| 2011/04/06 | 34,050 | 34,050 | 32,500 | 34,000 | 32 |
| 2011/04/05 | 35,500 | 35,600 | 34,100 | 34,100 | 42 |
| 2011/04/04 | 34,850 | 36,500 | 34,700 | 34,700 | 46 |
| 2011/04/01 | 37,100 | 37,900 | 36,500 | 36,500 | 38 |
| 2011/03/31 | 38,300 | 39,400 | 37,000 | 37,000 | 63 |
| 2011/03/30 | 39,200 | 39,200 | 38,000 | 38,400 | 25 |
| 2011/03/29 | 36,700 | 38,300 | 35,800 | 38,000 | 37 |
| 2011/03/28 | 36,200 | 37,800 | 35,350 | 36,000 | 100 |
| 2011/03/25 | 40,700 | 40,700 | 37,000 | 39,000 | 111 |
| 2011/03/24 | 42,500 | 42,500 | 40,000 | 40,700 | 71 |
| 2011/03/23 | 47,000 | 47,000 | 42,000 | 42,050 | 256 |
| 2011/03/22 | 46,000 | 48,500 | 44,000 | 47,200 | 191 |
| 2011/03/18 | 39,000 | 41,800 | 38,500 | 41,800 | 330 |
| 2011/03/17 | 34,600 | 35,000 | 31,300 | 32,000 | 84 |
| 2011/03/16 | 36,000 | 36,000 | 36,000 | 36,000 | 23 |
| 2011/03/15 | 0 | 0 | 0 | 53,000 | 0 |
| 2011/03/14 | 53,500 | 53,500 | 53,000 | 53,000 | 40 |
| 2011/03/11 | 60,700 | 63,500 | 59,000 | 63,000 | 23 |
| 2011/03/10 | 64,200 | 64,200 | 61,100 | 63,700 | 11 |
| 2011/03/09 | 63,000 | 67,000 | 62,100 | 63,200 | 18 |
| 2011/03/08 | 63,500 | 63,500 | 60,000 | 60,000 | 41 |
| 2011/03/07 | 65,000 | 65,000 | 63,000 | 63,500 | 11 |
| 2011/03/04 | 61,600 | 65,500 | 61,500 | 65,000 | 16 |
| 2011/03/03 | 63,000 | 63,000 | 60,000 | 62,000 | 13 |
| 2011/03/02 | 62,900 | 64,000 | 62,900 | 63,000 | 15 |
| 2011/03/01 | 64,000 | 64,000 | 62,500 | 62,900 | 11 |
| 2011/02/28 | 60,900 | 63,300 | 60,900 | 63,000 | 19 |
| 2011/02/25 | 63,500 | 63,500 | 60,200 | 60,200 | 61 |
| 2011/02/24 | 67,100 | 67,100 | 63,200 | 63,700 | 61 |
| 2011/02/23 | 64,800 | 72,500 | 64,800 | 68,500 | 122 |
| 2011/02/22 | 64,800 | 65,200 | 64,600 | 64,800 | 34 |
| 2011/02/21 | 66,000 | 66,500 | 64,500 | 65,500 | 35 |
| 2011/02/18 | 67,000 | 67,500 | 63,700 | 65,500 | 44 |
| 2011/02/17 | 65,000 | 66,000 | 63,300 | 65,000 | 62 |
| 2011/02/16 | 63,000 | 65,000 | 62,900 | 63,500 | 41 |
| 2011/02/15 | 64,500 | 64,600 | 61,500 | 63,000 | 17 |
| 2011/02/14 | 65,800 | 65,800 | 63,000 | 64,500 | 5 |
| 2011/02/10 | 64,800 | 64,800 | 64,800 | 64,800 | 2 |
| 2011/02/09 | 63,500 | 67,000 | 63,500 | 64,900 | 15 |
| 2011/02/08 | 64,200 | 66,200 | 63,000 | 63,000 | 28 |
| 2011/02/07 | 65,500 | 67,000 | 64,100 | 64,200 | 61 |
| 2011/02/04 | 67,000 | 67,000 | 61,600 | 63,100 | 53 |
| 2011/02/03 | 63,000 | 67,000 | 61,300 | 67,000 | 94 |
| 2011/02/02 | 75,000 | 75,000 | 65,700 | 65,700 | 189 |
| 2011/02/01 | 59,900 | 69,800 | 58,700 | 69,800 | 270 |
| 2011/01/31 | 61,500 | 62,000 | 59,800 | 59,800 | 49 |
| 2011/01/28 | 68,000 | 68,000 | 62,600 | 63,000 | 53 |
| 2011/01/27 | 66,000 | 68,000 | 66,000 | 68,000 | 28 |
| 2011/01/26 | 65,000 | 68,000 | 64,000 | 67,000 | 60 |
| 2011/01/25 | 68,900 | 70,000 | 67,700 | 67,800 | 74 |
| 2011/01/24 | 62,600 | 70,000 | 62,600 | 69,900 | 119 |
| 2011/01/21 | 69,200 | 72,500 | 62,600 | 65,600 | 183 |
| 2011/01/20 | 68,000 | 74,000 | 68,000 | 70,000 | 284 |
| 2011/01/19 | 65,600 | 67,700 | 65,000 | 67,000 | 158 |
| 2011/01/18 | 70,100 | 70,300 | 65,000 | 65,900 | 122 |
| 2011/01/17 | 73,900 | 73,900 | 69,500 | 70,000 | 73 |
| 2011/01/14 | 72,800 | 75,000 | 71,000 | 73,000 | 177 |
| 2011/01/13 | 75,000 | 78,700 | 73,000 | 75,000 | 254 |
| 2011/01/12 | 90,000 | 91,000 | 74,200 | 77,400 | 638 |
| 2011/01/11 | 73,000 | 87,000 | 67,000 | 87,000 | 859 |
| 2011/01/07 | 76,400 | 84,900 | 66,000 | 72,000 | 1,501 |
| 2011/01/06 | 74,900 | 74,900 | 74,000 | 74,900 | 858 |
| 2011/01/05 | 64,900 | 64,900 | 64,900 | 64,900 | 63 |
| 2011/01/04 | 54,900 | 54,900 | 54,900 | 54,900 | 64 |