ネクセラファーマ(4565)の株価時系列情報
ネクセラファーマ(4565)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,240 | 4,340 | 4,200 | 4,315 | 69,500 |
| 2013/12/27 | 4,280 | 4,305 | 4,215 | 4,245 | 89,100 |
| 2013/12/26 | 4,260 | 4,320 | 4,225 | 4,305 | 123,800 |
| 2013/12/25 | 3,950 | 4,200 | 3,945 | 4,140 | 321,100 |
| 2013/12/24 | 4,025 | 4,050 | 3,975 | 3,990 | 213,200 |
| 2013/12/20 | 4,020 | 4,120 | 4,020 | 4,045 | 152,900 |
| 2013/12/19 | 4,095 | 4,220 | 4,075 | 4,075 | 148,800 |
| 2013/12/18 | 4,035 | 4,100 | 4,005 | 4,100 | 125,100 |
| 2013/12/17 | 4,100 | 4,190 | 4,055 | 4,075 | 100,200 |
| 2013/12/16 | 4,210 | 4,255 | 4,020 | 4,030 | 223,600 |
| 2013/12/13 | 4,255 | 4,305 | 4,210 | 4,220 | 81,300 |
| 2013/12/12 | 4,300 | 4,320 | 4,270 | 4,290 | 73,900 |
| 2013/12/11 | 4,345 | 4,380 | 4,275 | 4,355 | 72,300 |
| 2013/12/10 | 4,260 | 4,390 | 4,260 | 4,380 | 88,800 |
| 2013/12/09 | 4,355 | 4,390 | 4,265 | 4,270 | 124,800 |
| 2013/12/06 | 4,500 | 4,530 | 4,300 | 4,325 | 208,900 |
| 2013/12/05 | 4,490 | 4,615 | 4,480 | 4,540 | 162,400 |
| 2013/12/04 | 4,560 | 4,590 | 4,510 | 4,525 | 106,000 |
| 2013/12/03 | 4,570 | 4,695 | 4,555 | 4,615 | 99,800 |
| 2013/12/02 | 4,460 | 4,595 | 4,460 | 4,570 | 85,700 |
| 2013/11/29 | 4,440 | 4,530 | 4,430 | 4,475 | 56,500 |
| 2013/11/28 | 4,555 | 4,560 | 4,415 | 4,440 | 78,200 |
| 2013/11/27 | 4,475 | 4,560 | 4,455 | 4,505 | 66,800 |
| 2013/11/26 | 4,540 | 4,620 | 4,450 | 4,545 | 80,200 |
| 2013/11/25 | 4,675 | 4,725 | 4,490 | 4,510 | 152,300 |
| 2013/11/22 | 4,850 | 4,850 | 4,590 | 4,705 | 150,400 |
| 2013/11/21 | 4,775 | 4,840 | 4,730 | 4,790 | 214,200 |
| 2013/11/20 | 4,650 | 4,720 | 4,600 | 4,705 | 105,900 |
| 2013/11/19 | 4,595 | 4,670 | 4,555 | 4,590 | 82,900 |
| 2013/11/18 | 4,405 | 4,635 | 4,405 | 4,630 | 176,600 |
| 2013/11/15 | 4,310 | 4,430 | 4,305 | 4,400 | 89,200 |
| 2013/11/14 | 4,420 | 4,445 | 4,315 | 4,335 | 81,200 |
| 2013/11/13 | 4,475 | 4,475 | 4,355 | 4,385 | 109,000 |
| 2013/11/12 | 4,200 | 4,420 | 4,135 | 4,355 | 172,900 |
| 2013/11/11 | 4,200 | 4,225 | 4,045 | 4,130 | 85,200 |
| 2013/11/08 | 4,190 | 4,240 | 4,115 | 4,155 | 92,700 |
| 2013/11/07 | 4,200 | 4,285 | 4,190 | 4,275 | 44,300 |
| 2013/11/06 | 4,305 | 4,310 | 4,210 | 4,225 | 44,900 |
| 2013/11/05 | 4,300 | 4,365 | 4,220 | 4,330 | 78,100 |
| 2013/11/01 | 4,175 | 4,255 | 4,055 | 4,170 | 123,400 |
| 2013/10/31 | 4,290 | 4,380 | 4,140 | 4,200 | 188,900 |
| 2013/10/30 | 4,520 | 4,565 | 4,220 | 4,260 | 174,500 |
| 2013/10/29 | 4,630 | 4,680 | 4,545 | 4,560 | 80,800 |
| 2013/10/28 | 4,585 | 4,650 | 4,495 | 4,650 | 85,500 |
| 2013/10/25 | 4,695 | 4,695 | 4,565 | 4,585 | 57,300 |
| 2013/10/24 | 4,600 | 4,700 | 4,565 | 4,695 | 55,100 |
| 2013/10/23 | 4,760 | 4,790 | 4,640 | 4,655 | 75,300 |
| 2013/10/22 | 4,835 | 4,840 | 4,730 | 4,755 | 85,600 |
| 2013/10/21 | 4,870 | 4,900 | 4,835 | 4,880 | 97,800 |
| 2013/10/18 | 4,810 | 4,855 | 4,760 | 4,810 | 67,500 |
| 2013/10/17 | 4,880 | 4,890 | 4,790 | 4,805 | 60,500 |
| 2013/10/16 | 4,800 | 4,855 | 4,730 | 4,750 | 58,900 |
| 2013/10/15 | 4,870 | 4,875 | 4,750 | 4,800 | 79,000 |
| 2013/10/11 | 4,790 | 4,875 | 4,710 | 4,840 | 167,700 |
| 2013/10/10 | 4,620 | 4,810 | 4,620 | 4,660 | 159,200 |
| 2013/10/09 | 4,420 | 4,575 | 4,380 | 4,565 | 72,000 |
| 2013/10/08 | 4,270 | 4,570 | 4,235 | 4,485 | 157,400 |
| 2013/10/07 | 4,645 | 4,685 | 4,400 | 4,410 | 147,100 |
| 2013/10/04 | 4,620 | 4,745 | 4,540 | 4,715 | 153,600 |
| 2013/10/03 | 4,710 | 4,790 | 4,650 | 4,740 | 122,400 |
| 2013/10/02 | 4,975 | 5,060 | 4,670 | 4,780 | 254,800 |
| 2013/10/01 | 5,010 | 5,150 | 4,880 | 4,935 | 220,500 |
| 2013/09/30 | 5,000 | 5,190 | 4,970 | 5,100 | 151,600 |
| 2013/09/27 | 5,140 | 5,250 | 5,000 | 5,140 | 263,300 |
| 2013/09/26 | 4,660 | 5,140 | 4,660 | 5,140 | 246,800 |
| 2013/09/25 | 4,950 | 4,995 | 4,585 | 4,740 | 220,200 |
| 2013/09/24 | 5,010 | 5,100 | 4,880 | 5,010 | 304,600 |
| 2013/09/20 | 4,800 | 5,160 | 4,765 | 5,110 | 411,900 |
| 2013/09/19 | 4,700 | 4,800 | 4,535 | 4,800 | 201,600 |
| 2013/09/18 | 4,580 | 4,780 | 4,560 | 4,640 | 191,900 |
| 2013/09/17 | 4,430 | 4,575 | 4,430 | 4,500 | 122,100 |
| 2013/09/13 | 4,420 | 4,580 | 4,305 | 4,465 | 210,300 |
| 2013/09/12 | 4,090 | 4,420 | 4,090 | 4,395 | 196,500 |
| 2013/09/11 | 4,000 | 4,220 | 3,940 | 4,150 | 146,900 |
| 2013/09/10 | 4,225 | 4,260 | 3,940 | 3,960 | 241,500 |
| 2013/09/09 | 4,220 | 4,225 | 4,060 | 4,170 | 72,000 |
| 2013/09/06 | 4,235 | 4,330 | 4,035 | 4,085 | 105,000 |
| 2013/09/05 | 4,370 | 4,420 | 4,200 | 4,275 | 162,100 |
| 2013/09/04 | 4,175 | 4,320 | 4,105 | 4,270 | 136,200 |
| 2013/09/03 | 3,920 | 4,150 | 3,920 | 4,145 | 152,800 |
| 2013/09/02 | 3,910 | 4,000 | 3,870 | 3,890 | 110,900 |
| 2013/08/30 | 3,865 | 4,180 | 3,855 | 4,050 | 108,100 |
| 2013/08/29 | 3,990 | 4,075 | 3,845 | 3,855 | 154,700 |
| 2013/08/28 | 3,980 | 4,080 | 3,835 | 3,875 | 247,100 |
| 2013/08/27 | 4,500 | 4,595 | 4,100 | 4,200 | 440,000 |
| 2013/08/26 | 4,630 | 4,640 | 4,400 | 4,480 | 176,300 |
| 2013/08/23 | 4,440 | 4,575 | 4,360 | 4,490 | 118,500 |
| 2013/08/22 | 4,300 | 4,470 | 4,245 | 4,305 | 126,800 |
| 2013/08/21 | 4,505 | 4,505 | 4,220 | 4,325 | 147,900 |
| 2013/08/20 | 4,595 | 4,600 | 4,380 | 4,395 | 101,400 |
| 2013/08/19 | 4,220 | 4,620 | 4,220 | 4,555 | 191,200 |
| 2013/08/16 | 4,085 | 4,255 | 4,055 | 4,220 | 120,500 |
| 2013/08/15 | 4,200 | 4,300 | 4,165 | 4,220 | 85,900 |
| 2013/08/14 | 4,230 | 4,465 | 4,115 | 4,250 | 222,500 |
| 2013/08/13 | 3,625 | 4,360 | 3,355 | 4,300 | 571,200 |
| 2013/08/12 | 4,080 | 4,110 | 3,660 | 3,660 | 532,000 |
| 2013/08/09 | 4,355 | 4,480 | 4,220 | 4,360 | 138,700 |
| 2013/08/08 | 4,500 | 4,650 | 4,310 | 4,385 | 120,400 |
| 2013/08/07 | 4,505 | 4,680 | 4,435 | 4,510 | 137,600 |
| 2013/08/06 | 4,760 | 4,780 | 4,580 | 4,630 | 159,300 |
| 2013/08/05 | 4,730 | 4,915 | 4,650 | 4,790 | 197,700 |
| 2013/08/02 | 4,775 | 4,910 | 4,625 | 4,845 | 227,000 |
| 2013/08/01 | 4,545 | 4,960 | 4,250 | 4,775 | 418,900 |
| 2013/07/31 | 5,290 | 5,340 | 4,710 | 4,745 | 593,700 |
| 2013/07/30 | 5,360 | 5,780 | 5,100 | 5,390 | 646,000 |
| 2013/07/29 | 5,880 | 6,080 | 5,080 | 5,420 | 1,807,100 |
| 2013/07/26 | 5,320 | 5,380 | 5,030 | 5,080 | 199,700 |
| 2013/07/25 | 5,180 | 5,360 | 5,100 | 5,360 | 290,300 |
| 2013/07/24 | 5,010 | 5,200 | 4,955 | 5,100 | 183,800 |
| 2013/07/23 | 4,950 | 5,170 | 4,705 | 5,110 | 275,100 |
| 2013/07/22 | 4,985 | 5,230 | 4,975 | 5,080 | 319,500 |
| 2013/07/19 | 4,725 | 4,980 | 4,655 | 4,885 | 360,700 |
| 2013/07/18 | 4,240 | 4,895 | 4,215 | 4,800 | 338,600 |
| 2013/07/17 | 4,145 | 4,285 | 4,145 | 4,200 | 98,000 |
| 2013/07/16 | 4,050 | 4,310 | 4,015 | 4,210 | 216,000 |
| 2013/07/12 | 3,800 | 3,925 | 3,750 | 3,910 | 106,700 |
| 2013/07/11 | 3,770 | 3,915 | 3,760 | 3,870 | 76,400 |
| 2013/07/10 | 4,015 | 4,020 | 3,780 | 3,860 | 142,200 |
| 2013/07/09 | 3,995 | 4,050 | 3,800 | 4,020 | 131,400 |
| 2013/07/08 | 4,055 | 4,100 | 3,910 | 3,925 | 155,500 |
| 2013/07/05 | 3,880 | 3,975 | 3,845 | 3,925 | 148,800 |
| 2013/07/04 | 3,750 | 3,870 | 3,645 | 3,830 | 145,600 |
| 2013/07/03 | 3,585 | 3,860 | 3,515 | 3,815 | 162,900 |
| 2013/07/02 | 3,605 | 3,675 | 3,450 | 3,535 | 192,800 |
| 2013/07/01 | 3,385 | 3,550 | 3,350 | 3,535 | 140,900 |
| 2013/06/28 | 3,045 | 3,370 | 3,045 | 3,350 | 180,000 |
| 2013/06/27 | 2,943 | 3,130 | 2,610 | 3,030 | 477,000 |
| 2013/06/26 | 3,500 | 3,510 | 2,704 | 2,935 | 392,000 |
| 2013/06/25 | 3,580 | 3,600 | 3,205 | 3,360 | 328,500 |
| 2013/06/24 | 3,720 | 3,885 | 3,710 | 3,710 | 90,100 |
| 2013/06/21 | 3,520 | 3,740 | 3,510 | 3,675 | 163,400 |
| 2013/06/20 | 3,810 | 3,985 | 3,745 | 3,800 | 115,300 |
| 2013/06/19 | 3,960 | 4,010 | 3,800 | 3,880 | 164,000 |
| 2013/06/18 | 3,805 | 3,980 | 3,800 | 3,845 | 131,700 |
| 2013/06/17 | 3,820 | 3,875 | 3,700 | 3,850 | 116,000 |
| 2013/06/14 | 4,045 | 4,075 | 3,770 | 3,800 | 155,700 |
| 2013/06/13 | 3,900 | 4,060 | 3,715 | 3,845 | 206,800 |
| 2013/06/12 | 3,605 | 3,885 | 3,510 | 3,855 | 177,700 |
| 2013/06/11 | 3,600 | 3,950 | 3,505 | 3,735 | 334,100 |
| 2013/06/10 | 3,510 | 3,715 | 3,225 | 3,600 | 751,500 |
| 2013/06/07 | 3,440 | 3,595 | 3,370 | 3,370 | 386,700 |
| 2013/06/06 | 4,690 | 4,715 | 4,070 | 4,070 | 453,900 |
| 2013/06/05 | 4,910 | 5,120 | 4,750 | 4,770 | 390,300 |
| 2013/06/04 | 4,800 | 4,845 | 4,570 | 4,770 | 155,400 |
| 2013/06/03 | 4,640 | 4,960 | 4,640 | 4,780 | 239,800 |
| 2013/05/31 | 4,750 | 4,820 | 4,600 | 4,780 | 189,800 |
| 2013/05/30 | 4,710 | 4,900 | 4,600 | 4,690 | 260,500 |
| 2013/05/29 | 4,900 | 5,080 | 4,770 | 4,980 | 405,400 |
| 2013/05/28 | 4,440 | 4,630 | 4,370 | 4,590 | 204,400 |
| 2013/05/27 | 4,690 | 4,735 | 4,460 | 4,525 | 192,200 |
| 2013/05/24 | 4,770 | 4,960 | 4,380 | 4,775 | 367,100 |
| 2013/05/23 | 5,140 | 5,390 | 4,425 | 4,500 | 630,000 |
| 2013/05/22 | 4,930 | 5,160 | 4,710 | 4,965 | 216,300 |
| 2013/05/21 | 5,320 | 5,340 | 4,905 | 5,010 | 199,300 |
| 2013/05/20 | 5,250 | 5,420 | 5,050 | 5,220 | 286,800 |
| 2013/05/17 | 4,740 | 5,240 | 4,525 | 5,160 | 483,900 |
| 2013/05/16 | 4,520 | 4,765 | 3,955 | 4,600 | 578,600 |
| 2013/05/15 | 5,570 | 5,580 | 4,550 | 4,650 | 589,100 |
| 2013/05/14 | 4,825 | 5,290 | 4,820 | 5,270 | 277,600 |
| 2013/05/13 | 5,040 | 5,050 | 4,750 | 4,780 | 300,600 |
| 2013/05/10 | 4,910 | 5,150 | 4,680 | 5,020 | 413,800 |
| 2013/05/09 | 5,420 | 5,480 | 5,000 | 5,010 | 448,100 |
| 2013/05/08 | 5,780 | 5,990 | 5,200 | 5,360 | 894,500 |
| 2013/05/07 | 5,950 | 6,100 | 5,750 | 5,840 | 938,800 |
| 2013/05/02 | 5,080 | 5,400 | 5,010 | 5,350 | 351,200 |
| 2013/05/01 | 5,700 | 5,890 | 5,140 | 5,180 | 748,200 |
| 2013/04/30 | 5,000 | 5,720 | 4,995 | 5,720 | 513,800 |
| 2013/04/26 | 5,290 | 5,450 | 4,920 | 5,010 | 543,000 |
| 2013/04/25 | 5,390 | 5,390 | 4,815 | 5,390 | 1,038,500 |
| 2013/04/24 | 4,450 | 4,850 | 4,385 | 4,685 | 539,700 |
| 2013/04/23 | 4,300 | 4,380 | 4,220 | 4,240 | 230,400 |
| 2013/04/22 | 4,380 | 4,495 | 4,250 | 4,335 | 314,900 |
| 2013/04/19 | 4,090 | 4,280 | 4,090 | 4,250 | 156,700 |
| 2013/04/18 | 4,190 | 4,350 | 3,950 | 4,130 | 295,900 |
| 2013/04/17 | 3,815 | 4,200 | 3,810 | 4,200 | 429,800 |
| 2013/04/16 | 3,730 | 3,885 | 3,710 | 3,795 | 212,900 |
| 2013/04/15 | 3,820 | 3,930 | 3,770 | 3,810 | 152,900 |
| 2013/04/12 | 3,775 | 3,880 | 3,750 | 3,845 | 118,900 |
| 2013/04/11 | 3,995 | 4,000 | 3,635 | 3,830 | 328,900 |
| 2013/04/10 | 3,600 | 3,980 | 3,560 | 3,940 | 560,300 |
| 2013/04/09 | 3,390 | 3,630 | 3,220 | 3,595 | 392,300 |
| 2013/04/08 | 3,200 | 3,355 | 3,200 | 3,355 | 144,700 |
| 2013/04/05 | 3,145 | 3,185 | 3,050 | 3,185 | 113,500 |
| 2013/04/04 | 3,075 | 3,185 | 3,075 | 3,110 | 99,300 |
| 2013/04/03 | 3,150 | 3,165 | 3,100 | 3,110 | 80,600 |
| 2013/04/02 | 3,080 | 3,180 | 2,940 | 3,150 | 133,900 |
| 2013/04/01 | 3,210 | 3,245 | 3,000 | 3,100 | 178,300 |
| 2013/03/29 | 3,200 | 3,310 | 3,200 | 3,280 | 83,400 |
| 2013/03/28 | 3,340 | 3,345 | 3,180 | 3,205 | 134,000 |
| 2013/03/27 | 3,320 | 3,410 | 3,280 | 3,310 | 83,900 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 322,500 | 344,000 | 322,500 | 335,000 | 3,656 |
| 2013/03/25 | 318,500 | 325,500 | 315,000 | 322,500 | 1,285 |
| 2013/03/22 | 312,000 | 320,000 | 311,000 | 314,000 | 1,333 |
| 2013/03/21 | 331,000 | 332,000 | 313,000 | 316,000 | 3,188 |
| 2013/03/19 | 337,000 | 339,000 | 326,500 | 331,000 | 1,627 |
| 2013/03/18 | 338,500 | 344,500 | 334,000 | 335,500 | 1,788 |
| 2013/03/15 | 335,000 | 351,000 | 330,000 | 340,000 | 5,169 |
| 2013/03/14 | 320,000 | 324,500 | 313,000 | 322,500 | 1,381 |
| 2013/03/13 | 319,000 | 324,500 | 311,000 | 317,000 | 1,954 |
| 2013/03/12 | 302,000 | 315,500 | 296,300 | 305,000 | 1,260 |
| 2013/03/11 | 319,500 | 321,500 | 302,000 | 309,000 | 1,771 |
| 2013/03/08 | 328,000 | 332,500 | 318,000 | 319,000 | 1,589 |
| 2013/03/07 | 327,000 | 336,000 | 320,500 | 326,000 | 2,973 |
| 2013/03/06 | 318,000 | 325,500 | 314,000 | 320,500 | 1,563 |
| 2013/03/05 | 341,000 | 342,000 | 319,500 | 322,000 | 2,798 |
| 2013/03/04 | 350,000 | 350,000 | 331,500 | 340,500 | 2,724 |
| 2013/03/01 | 317,500 | 332,500 | 310,000 | 330,000 | 3,586 |
| 2013/02/28 | 306,000 | 318,500 | 304,500 | 312,000 | 1,923 |
| 2013/02/27 | 305,000 | 312,000 | 298,000 | 302,500 | 2,224 |
| 2013/02/26 | 304,500 | 319,000 | 296,500 | 298,500 | 2,582 |
| 2013/02/25 | 303,000 | 317,000 | 302,000 | 311,000 | 2,906 |
| 2013/02/22 | 290,000 | 301,500 | 282,000 | 296,500 | 2,847 |
| 2013/02/21 | 281,000 | 294,400 | 281,000 | 293,200 | 1,855 |
| 2013/02/20 | 290,000 | 291,900 | 280,500 | 282,000 | 1,943 |
| 2013/02/19 | 285,800 | 296,500 | 285,800 | 290,200 | 2,695 |
| 2013/02/18 | 280,000 | 299,000 | 277,500 | 288,600 | 2,098 |
| 2013/02/15 | 295,500 | 299,800 | 271,000 | 285,000 | 2,338 |
| 2013/02/14 | 285,000 | 298,000 | 281,000 | 293,400 | 3,783 |
| 2013/02/13 | 260,000 | 277,400 | 259,600 | 268,500 | 2,000 |
| 2013/02/12 | 280,000 | 281,600 | 257,200 | 257,500 | 3,451 |
| 2013/02/08 | 291,000 | 292,000 | 280,000 | 281,100 | 1,601 |
| 2013/02/07 | 293,000 | 296,400 | 286,000 | 287,700 | 1,747 |
| 2013/02/06 | 294,300 | 303,500 | 290,800 | 298,200 | 2,093 |
| 2013/02/05 | 289,400 | 302,000 | 286,500 | 289,300 | 882 |
| 2013/02/04 | 305,000 | 305,500 | 291,000 | 291,600 | 1,356 |
| 2013/02/01 | 295,000 | 311,500 | 291,100 | 310,000 | 2,376 |
| 2013/01/31 | 293,300 | 300,500 | 277,300 | 294,000 | 2,908 |
| 2013/01/30 | 300,500 | 316,500 | 288,300 | 296,300 | 4,373 |
| 2013/01/29 | 357,000 | 360,000 | 293,100 | 310,000 | 6,195 |
| 2013/01/28 | 346,000 | 370,500 | 346,000 | 363,000 | 5,219 |
| 2013/01/25 | 338,000 | 346,000 | 330,000 | 339,000 | 2,331 |
| 2013/01/24 | 324,000 | 342,500 | 322,000 | 335,500 | 2,112 |
| 2013/01/23 | 325,500 | 350,000 | 315,000 | 323,000 | 5,038 |
| 2013/01/22 | 341,000 | 347,500 | 317,000 | 332,500 | 3,697 |
| 2013/01/21 | 313,000 | 354,000 | 312,000 | 343,000 | 4,956 |
| 2013/01/18 | 319,000 | 328,500 | 295,100 | 316,500 | 4,372 |
| 2013/01/17 | 288,200 | 331,000 | 288,200 | 312,000 | 9,834 |
| 2013/01/16 | 275,100 | 285,100 | 259,000 | 281,000 | 4,289 |
| 2013/01/15 | 246,000 | 281,600 | 239,000 | 278,800 | 6,793 |
| 2013/01/11 | 230,000 | 247,400 | 225,200 | 236,600 | 4,340 |
| 2013/01/10 | 212,900 | 224,700 | 210,300 | 224,700 | 1,564 |
| 2013/01/09 | 213,000 | 214,800 | 210,100 | 211,100 | 580 |
| 2013/01/08 | 214,000 | 218,800 | 208,300 | 211,500 | 932 |
| 2013/01/07 | 206,000 | 215,700 | 205,700 | 215,500 | 1,133 |
| 2013/01/04 | 210,000 | 213,000 | 205,000 | 206,100 | 1,046 |