ネクストウェア(4814)の株価時系列情報
ネクストウェア(4814)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 341,008 | 345,008 | 341,008 | 345,008 | 3 |
| 2001/12/27 | 339,008 | 351,008 | 339,008 | 341,008 | 6 |
| 2001/12/26 | 330,000 | 340,000 | 330,000 | 340,000 | 9 |
| 2001/12/25 | 340,000 | 340,000 | 330,000 | 330,000 | 7 |
| 2001/12/21 | 350,000 | 350,000 | 340,000 | 340,000 | 7 |
| 2001/12/20 | 355,008 | 355,008 | 352,000 | 352,000 | 8 |
| 2001/12/19 | 365,008 | 370,000 | 360,000 | 370,000 | 5 |
| 2001/12/18 | 375,008 | 375,008 | 365,008 | 365,008 | 8 |
| 2001/12/17 | 380,000 | 380,000 | 375,008 | 375,008 | 2 |
| 2001/12/14 | 380,000 | 390,000 | 380,000 | 390,000 | 4 |
| 2001/12/13 | 385,008 | 387,008 | 381,008 | 381,008 | 8 |
| 2001/12/12 | 393,008 | 393,008 | 385,008 | 390,000 | 7 |
| 2001/12/11 | 418,000 | 418,000 | 393,008 | 393,008 | 12 |
| 2001/12/10 | 400,000 | 401,008 | 393,008 | 393,008 | 4 |
| 2001/12/07 | 411,008 | 411,008 | 395,008 | 395,008 | 7 |
| 2001/12/06 | 401,008 | 412,000 | 400,000 | 411,008 | 16 |
| 2001/12/05 | 405,008 | 405,008 | 399,008 | 399,008 | 6 |
| 2001/12/04 | 415,008 | 415,008 | 401,008 | 409,008 | 9 |
| 2001/12/03 | 435,008 | 440,000 | 415,008 | 415,008 | 6 |
| 2001/11/30 | 420,000 | 435,008 | 410,000 | 435,008 | 16 |
| 2001/11/29 | 426,000 | 426,000 | 421,008 | 421,008 | 5 |
| 2001/11/28 | 426,000 | 430,000 | 425,008 | 427,008 | 5 |
| 2001/11/27 | 458,000 | 458,000 | 423,008 | 423,008 | 8 |
| 2001/11/26 | 422,000 | 466,000 | 422,000 | 466,000 | 14 |
| 2001/11/22 | 416,000 | 417,008 | 416,000 | 417,008 | 2 |
| 2001/11/21 | 416,000 | 416,000 | 412,000 | 416,000 | 5 |
| 2001/11/20 | 420,000 | 420,000 | 416,000 | 416,000 | 5 |
| 2001/11/19 | 426,000 | 426,000 | 416,000 | 416,000 | 12 |
| 2001/11/16 | 425,008 | 429,008 | 421,008 | 429,008 | 8 |
| 2001/11/15 | 431,008 | 450,000 | 431,008 | 440,000 | 10 |
| 2001/11/14 | 418,000 | 431,008 | 415,008 | 431,008 | 11 |
| 2001/11/13 | 430,000 | 430,000 | 418,000 | 418,000 | 3 |
| 2001/11/12 | 470,000 | 480,000 | 430,000 | 435,008 | 23 |
| 2001/11/09 | 450,000 | 480,000 | 450,000 | 480,000 | 22 |
| 2001/11/08 | 441,008 | 446,000 | 430,000 | 430,000 | 10 |
| 2001/11/07 | 470,000 | 470,000 | 435,008 | 435,008 | 29 |
| 2001/11/06 | 537,008 | 537,008 | 462,000 | 470,000 | 88 |
| 2001/11/05 | 487,008 | 487,008 | 487,008 | 487,008 | 22 |
| 2001/11/02 | 389,008 | 437,008 | 388,000 | 437,008 | 22 |
| 2001/11/01 | 380,000 | 388,000 | 380,000 | 388,000 | 4 |
| 2001/10/31 | 365,008 | 370,000 | 365,008 | 370,000 | 5 |
| 2001/10/30 | 371,008 | 375,008 | 371,008 | 371,008 | 6 |
| 2001/10/29 | 390,000 | 390,000 | 370,000 | 380,000 | 7 |
| 2001/10/26 | 393,008 | 395,008 | 390,000 | 390,000 | 11 |
| 2001/10/25 | 395,008 | 395,008 | 389,008 | 389,008 | 5 |
| 2001/10/24 | 375,008 | 378,000 | 370,000 | 378,000 | 9 |
| 2001/10/23 | 380,000 | 385,008 | 378,000 | 378,000 | 6 |
| 2001/10/22 | 390,000 | 390,000 | 380,000 | 380,000 | 13 |
| 2001/10/19 | 381,008 | 390,000 | 380,000 | 390,000 | 7 |
| 2001/10/18 | 381,008 | 385,008 | 379,008 | 380,000 | 9 |
| 2001/10/17 | 365,008 | 380,000 | 365,008 | 380,000 | 29 |
| 2001/10/16 | 415,008 | 415,008 | 400,000 | 415,008 | 9 |
| 2001/10/15 | 415,008 | 415,008 | 390,000 | 390,000 | 9 |
| 2001/10/12 | 410,000 | 420,000 | 410,000 | 415,008 | 10 |
| 2001/10/11 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/10/10 | 405,008 | 405,008 | 390,000 | 390,000 | 4 |
| 2001/10/09 | 431,008 | 431,008 | 410,000 | 410,000 | 4 |
| 2001/10/05 | 400,000 | 425,008 | 400,000 | 425,008 | 3 |
| 2001/10/04 | 401,008 | 401,008 | 399,008 | 400,000 | 10 |
| 2001/10/03 | 400,000 | 400,000 | 395,008 | 398,000 | 15 |
| 2001/10/02 | 380,000 | 393,008 | 380,000 | 393,008 | 2 |
| 2001/10/01 | 362,000 | 362,000 | 362,000 | 362,000 | 1 |
| 2001/09/28 | 355,008 | 361,008 | 355,008 | 361,008 | 5 |
| 2001/09/27 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2001/09/25 | 385,008 | 385,008 | 360,000 | 360,000 | 6 |
| 2001/09/21 | 352,000 | 355,008 | 352,000 | 355,008 | 3 |
| 2001/09/20 | 395,008 | 400,000 | 380,000 | 380,000 | 8 |
| 2001/09/19 | 360,000 | 365,008 | 360,000 | 362,000 | 9 |
| 2001/09/18 | 320,000 | 340,000 | 320,000 | 340,000 | 8 |
| 2001/09/17 | 316,000 | 316,000 | 316,000 | 316,000 | 1 |
| 2001/09/14 | 309,008 | 312,000 | 309,008 | 312,000 | 4 |
| 2001/09/13 | 330,000 | 330,000 | 310,000 | 312,000 | 5 |
| 2001/09/12 | 340,000 | 340,000 | 335,008 | 335,008 | 6 |
| 2001/09/11 | 360,000 | 370,000 | 360,000 | 360,000 | 3 |
| 2001/09/10 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2001/09/07 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2001/09/04 | 365,008 | 365,008 | 361,008 | 365,008 | 7 |
| 2001/09/03 | 369,008 | 369,008 | 365,008 | 365,008 | 3 |
| 2001/08/31 | 366,000 | 366,000 | 366,000 | 366,000 | 1 |
| 2001/08/30 | 365,008 | 389,008 | 365,008 | 389,008 | 10 |
| 2001/08/29 | 380,000 | 380,000 | 371,008 | 371,008 | 26 |
| 2001/08/28 | 385,008 | 397,008 | 382,000 | 382,000 | 12 |
| 2001/08/27 | 384,000 | 400,000 | 384,000 | 395,008 | 12 |
| 2001/08/24 | 375,008 | 375,008 | 370,000 | 371,008 | 8 |
| 2001/08/23 | 380,000 | 381,008 | 378,000 | 378,000 | 4 |
| 2001/08/22 | 388,000 | 388,000 | 385,008 | 385,008 | 7 |
| 2001/08/21 | 391,008 | 395,008 | 390,000 | 390,000 | 4 |
| 2001/08/20 | 400,000 | 405,008 | 390,000 | 391,008 | 8 |
| 2001/08/17 | 427,008 | 427,008 | 406,000 | 406,000 | 7 |
| 2001/08/14 | 428,000 | 428,000 | 428,000 | 428,000 | 2 |
| 2001/08/13 | 445,008 | 445,008 | 430,000 | 430,000 | 6 |
| 2001/08/10 | 440,000 | 450,000 | 435,008 | 435,008 | 8 |
| 2001/08/08 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2001/08/07 | 470,000 | 471,008 | 460,000 | 470,000 | 5 |
| 2001/08/06 | 481,008 | 485,008 | 481,008 | 485,008 | 3 |
| 2001/08/03 | 473,008 | 474,000 | 470,000 | 474,000 | 13 |
| 2001/08/02 | 471,008 | 471,008 | 471,008 | 471,008 | 1 |
| 2001/08/01 | 478,000 | 478,000 | 470,000 | 470,000 | 6 |
| 2001/07/31 | 470,000 | 476,000 | 470,000 | 475,008 | 3 |
| 2001/07/30 | 485,008 | 485,008 | 485,008 | 485,008 | 1 |
| 2001/07/27 | 485,008 | 485,008 | 485,008 | 485,008 | 2 |
| 2001/07/26 | 480,000 | 486,000 | 480,000 | 485,008 | 4 |
| 2001/07/25 | 500,000 | 500,000 | 470,000 | 470,000 | 8 |
| 2001/07/24 | 465,008 | 480,000 | 460,000 | 480,000 | 6 |
| 2001/07/23 | 472,000 | 472,000 | 465,008 | 465,008 | 5 |
| 2001/07/19 | 510,000 | 510,000 | 451,008 | 451,008 | 14 |
| 2001/07/18 | 511,008 | 511,008 | 510,000 | 510,000 | 4 |
| 2001/07/17 | 520,000 | 520,000 | 510,000 | 510,000 | 8 |
| 2001/07/13 | 527,008 | 527,008 | 501,008 | 510,000 | 185 |
| 2001/07/12 | 540,000 | 556,000 | 526,000 | 527,008 | 12 |
| 2001/07/11 | 535,008 | 550,000 | 521,008 | 550,000 | 9 |
| 2001/07/10 | 530,000 | 530,000 | 525,008 | 525,008 | 4 |
| 2001/07/09 | 540,000 | 540,000 | 530,000 | 530,000 | 11 |
| 2001/07/06 | 541,008 | 541,008 | 541,008 | 541,008 | 2 |
| 2001/07/05 | 580,000 | 580,000 | 546,000 | 560,000 | 7 |
| 2001/07/04 | 582,000 | 593,008 | 581,008 | 581,008 | 15 |
| 2001/07/03 | 561,008 | 597,008 | 561,008 | 597,008 | 9 |
| 2001/07/02 | 570,000 | 570,000 | 555,008 | 560,000 | 12 |
| 2001/06/29 | 550,000 | 585,008 | 550,000 | 580,000 | 14 |
| 2001/06/28 | 560,000 | 570,000 | 545,008 | 570,000 | 20 |
| 2001/06/27 | 560,000 | 560,000 | 550,000 | 555,008 | 4 |
| 2001/06/26 | 546,000 | 556,000 | 545,008 | 556,000 | 41 |
| 2001/06/25 | 546,000 | 546,000 | 543,008 | 546,000 | 12 |
| 2001/06/22 | 545,008 | 550,000 | 545,008 | 546,000 | 7 |
| 2001/06/21 | 548,000 | 548,000 | 540,000 | 540,000 | 10 |
| 2001/06/20 | 554,000 | 554,000 | 548,000 | 548,000 | 5 |
| 2001/06/19 | 553,008 | 555,008 | 553,008 | 555,008 | 14 |
| 2001/06/18 | 560,000 | 560,000 | 553,008 | 555,008 | 19 |
| 2001/06/15 | 574,000 | 574,000 | 560,000 | 560,000 | 17 |
| 2001/06/14 | 582,000 | 582,000 | 580,000 | 580,000 | 15 |
| 2001/06/13 | 585,008 | 590,000 | 580,000 | 585,008 | 23 |
| 2001/06/12 | 580,000 | 590,000 | 576,000 | 577,008 | 12 |
| 2001/06/11 | 629,008 | 629,008 | 629,008 | 629,008 | 1 |
| 2001/06/08 | 590,000 | 630,000 | 590,000 | 630,000 | 59 |
| 2001/06/07 | 585,008 | 587,008 | 580,000 | 585,008 | 31 |
| 2001/06/06 | 556,000 | 585,008 | 555,008 | 585,008 | 74 |
| 2001/06/05 | 580,000 | 582,000 | 550,000 | 551,008 | 27 |
| 2001/06/04 | 584,000 | 590,000 | 580,000 | 582,000 | 12 |
| 2001/06/01 | 599,008 | 599,008 | 535,008 | 580,000 | 150 |
| 2001/05/31 | 620,000 | 630,000 | 620,000 | 625,008 | 7 |
| 2001/05/30 | 640,000 | 640,000 | 633,008 | 633,008 | 7 |
| 2001/05/29 | 700,000 | 700,000 | 645,008 | 645,008 | 11 |
| 2001/05/28 | 719,008 | 740,000 | 700,000 | 701,008 | 23 |
| 2001/05/25 | 756,000 | 797,008 | 748,000 | 760,000 | 84 |
| 2001/05/24 | 654,000 | 706,000 | 654,000 | 705,008 | 15 |
| 2001/05/23 | 640,000 | 647,008 | 640,000 | 646,000 | 3 |
| 2001/05/22 | 650,000 | 650,000 | 640,000 | 640,000 | 5 |
| 2001/05/21 | 645,008 | 645,008 | 637,008 | 640,000 | 4 |
| 2001/05/18 | 645,008 | 645,008 | 645,008 | 645,008 | 1 |
| 2001/05/17 | 635,008 | 645,008 | 634,000 | 645,008 | 4 |
| 2001/05/16 | 645,008 | 645,008 | 645,008 | 645,008 | 2 |
| 2001/05/15 | 645,008 | 645,008 | 643,008 | 645,008 | 6 |
| 2001/05/14 | 646,000 | 647,008 | 645,008 | 645,008 | 12 |
| 2001/05/11 | 641,008 | 646,000 | 641,008 | 645,008 | 4 |
| 2001/05/10 | 656,000 | 657,008 | 625,008 | 625,008 | 10 |
| 2001/05/09 | 650,000 | 688,000 | 650,000 | 655,008 | 10 |
| 2001/05/08 | 611,008 | 630,000 | 610,000 | 630,000 | 4 |
| 2001/05/07 | 606,000 | 620,000 | 587,008 | 610,000 | 8 |
| 2001/05/02 | 610,000 | 610,000 | 602,000 | 606,000 | 3 |
| 2001/05/01 | 600,000 | 600,000 | 580,000 | 580,000 | 2 |
| 2001/04/27 | 620,000 | 620,000 | 591,008 | 591,008 | 6 |
| 2001/04/26 | 620,000 | 620,000 | 620,000 | 620,000 | 2 |
| 2001/04/25 | 570,000 | 620,000 | 570,000 | 610,000 | 8 |
| 2001/04/23 | 640,000 | 640,000 | 620,000 | 620,000 | 2 |
| 2001/04/20 | 650,000 | 650,000 | 640,000 | 640,000 | 6 |
| 2001/04/19 | 652,000 | 680,000 | 650,000 | 650,000 | 8 |
| 2001/04/18 | 645,008 | 645,008 | 640,000 | 641,008 | 7 |
| 2001/04/17 | 640,000 | 650,000 | 640,000 | 640,000 | 7 |
| 2001/04/16 | 641,008 | 650,000 | 641,008 | 645,008 | 5 |
| 2001/04/13 | 650,000 | 658,000 | 641,008 | 650,000 | 7 |
| 2001/04/12 | 600,000 | 600,000 | 600,000 | 600,000 | 1 |
| 2001/04/11 | 642,000 | 642,000 | 640,000 | 640,000 | 4 |
| 2001/04/10 | 600,000 | 630,000 | 600,000 | 630,000 | 3 |
| 2001/04/09 | 610,000 | 610,000 | 610,000 | 610,000 | 1 |
| 2001/04/06 | 631,008 | 631,008 | 590,000 | 590,000 | 17 |
| 2001/04/05 | 593,008 | 593,008 | 580,000 | 590,000 | 8 |
| 2001/04/04 | 601,008 | 601,008 | 580,000 | 580,000 | 6 |
| 2001/04/03 | 625,008 | 630,000 | 610,000 | 610,000 | 9 |
| 2001/04/02 | 640,000 | 642,000 | 640,000 | 642,000 | 2 |
| 2001/03/30 | 640,000 | 640,000 | 630,000 | 640,000 | 4 |
| 2001/03/29 | 660,000 | 660,000 | 651,008 | 652,000 | 5 |
| 2001/03/28 | 700,000 | 700,000 | 670,000 | 670,000 | 4 |
| 2001/03/27 | 705,008 | 710,000 | 680,000 | 690,000 | 7 |
| 2001/03/26 | 721,008 | 721,008 | 700,000 | 702,000 | 16 |
| 2001/03/23 | 675,008 | 717,008 | 670,000 | 717,008 | 21 |
| 2001/03/22 | 637,008 | 680,000 | 636,000 | 640,000 | 11 |
| 2001/03/21 | 599,008 | 660,000 | 595,008 | 620,000 | 13 |
| 2001/03/19 | 530,000 | 600,000 | 522,000 | 599,008 | 13 |
| 2001/03/16 | 551,008 | 565,008 | 551,008 | 565,008 | 5 |
| 2001/03/15 | 530,000 | 550,000 | 530,000 | 550,000 | 13 |
| 2001/03/14 | 565,008 | 570,000 | 560,000 | 560,000 | 4 |
| 2001/03/13 | 540,000 | 599,008 | 540,000 | 599,008 | 8 |
| 2001/03/12 | 640,000 | 640,000 | 625,008 | 630,000 | 5 |
| 2001/03/09 | 655,008 | 672,000 | 630,000 | 660,000 | 7 |
| 2001/03/08 | 645,008 | 645,008 | 630,000 | 630,000 | 7 |
| 2001/03/07 | 670,000 | 685,008 | 642,000 | 642,000 | 5 |
| 2001/03/06 | 620,000 | 621,008 | 610,000 | 621,008 | 10 |
| 2001/03/05 | 620,000 | 630,000 | 611,008 | 611,008 | 9 |
| 2001/03/02 | 620,000 | 630,000 | 602,000 | 625,008 | 10 |
| 2001/03/01 | 630,000 | 630,000 | 590,000 | 602,000 | 27 |
| 2001/02/28 | 690,000 | 690,000 | 611,008 | 640,000 | 13 |
| 2001/02/27 | 740,000 | 740,000 | 690,000 | 690,000 | 15 |
| 2001/02/26 | 726,000 | 740,000 | 720,000 | 720,000 | 12 |
| 2001/02/23 | 715,008 | 717,008 | 691,008 | 717,008 | 13 |
| 2001/02/22 | 749,008 | 749,008 | 680,000 | 705,008 | 22 |
| 2001/02/21 | 800,000 | 820,000 | 760,000 | 760,000 | 10 |
| 2001/02/20 | 810,000 | 850,000 | 810,000 | 840,000 | 20 |
| 2001/02/19 | 799,008 | 835,008 | 750,000 | 835,008 | 24 |
| 2001/02/16 | 886,000 | 900,000 | 819,008 | 819,008 | 153 |
| 2001/02/15 | 775,008 | 846,000 | 767,008 | 846,000 | 141 |
| 2001/02/14 | 800,000 | 800,000 | 735,008 | 746,000 | 9 |
| 2001/02/13 | 801,008 | 801,008 | 775,008 | 795,008 | 16 |
| 2001/02/09 | 765,008 | 765,008 | 715,008 | 736,000 | 24 |
| 2001/02/08 | 775,008 | 775,008 | 731,008 | 765,008 | 12 |
| 2001/02/07 | 820,000 | 825,008 | 785,008 | 785,008 | 60 |
| 2001/02/06 | 800,000 | 830,000 | 770,000 | 810,000 | 52 |
| 2001/02/05 | 808,000 | 860,000 | 760,000 | 799,008 | 100 |
| 2001/02/02 | 720,000 | 808,000 | 720,000 | 808,000 | 165 |
| 2001/02/01 | 613,008 | 708,000 | 590,000 | 708,000 | 37 |
| 2001/01/31 | 630,000 | 630,000 | 610,000 | 615,008 | 13 |
| 2001/01/30 | 619,008 | 620,000 | 598,000 | 598,000 | 9 |
| 2001/01/29 | 650,000 | 650,000 | 630,000 | 630,000 | 2 |
| 2001/01/26 | 669,008 | 680,000 | 620,000 | 630,000 | 46 |
| 2001/01/25 | 581,008 | 680,000 | 580,000 | 680,000 | 59 |
| 2001/01/24 | 601,008 | 611,008 | 569,008 | 580,000 | 26 |
| 2001/01/23 | 519,008 | 601,008 | 519,008 | 601,008 | 54 |
| 2001/01/22 | 521,008 | 530,000 | 500,000 | 501,008 | 29 |
| 2001/01/18 | 460,000 | 460,000 | 460,000 | 460,000 | 9 |
| 2001/01/17 | 370,000 | 410,000 | 370,000 | 410,000 | 5 |
| 2001/01/16 | 367,008 | 367,008 | 360,000 | 360,000 | 14 |
| 2001/01/15 | 390,000 | 400,000 | 361,008 | 361,008 | 12 |
| 2001/01/12 | 386,000 | 395,008 | 385,008 | 390,000 | 8 |
| 2001/01/11 | 430,000 | 430,000 | 385,008 | 385,008 | 11 |
| 2001/01/10 | 435,008 | 435,008 | 435,008 | 435,008 | 1 |
| 2001/01/09 | 450,000 | 450,000 | 435,008 | 435,008 | 3 |
| 2001/01/04 | 469,008 | 469,008 | 465,008 | 465,008 | 4 |