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 |
|---|---|---|---|---|---|
| 2002/12/27 | 165,008 | 165,008 | 165,008 | 165,008 | 1 |
| 2002/12/26 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2002/12/25 | 165,008 | 165,008 | 164,000 | 164,000 | 7 |
| 2002/12/24 | 141,008 | 141,008 | 141,008 | 141,008 | 3 |
| 2002/12/20 | 141,008 | 141,008 | 141,008 | 141,008 | 4 |
| 2002/12/18 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2002/12/17 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2002/12/16 | 198,000 | 198,000 | 172,000 | 172,000 | 3 |
| 2002/12/11 | 199,008 | 199,008 | 199,008 | 199,008 | 9 |
| 2002/12/09 | 169,008 | 169,008 | 169,008 | 169,008 | 2 |
| 2002/12/05 | 190,000 | 200,000 | 190,000 | 199,008 | 5 |
| 2002/12/04 | 190,000 | 190,000 | 189,008 | 189,008 | 15 |
| 2002/12/03 | 180,000 | 190,000 | 180,000 | 190,000 | 4 |
| 2002/11/29 | 164,000 | 180,000 | 164,000 | 180,000 | 7 |
| 2002/11/28 | 164,000 | 164,000 | 164,000 | 164,000 | 2 |
| 2002/11/27 | 145,008 | 145,008 | 145,008 | 145,008 | 3 |
| 2002/11/26 | 125,008 | 125,008 | 125,008 | 125,008 | 4 |
| 2002/11/25 | 126,000 | 130,000 | 125,008 | 125,008 | 8 |
| 2002/11/22 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2002/11/21 | 128,000 | 130,000 | 127,008 | 130,000 | 5 |
| 2002/11/20 | 127,008 | 127,008 | 127,008 | 127,008 | 3 |
| 2002/11/19 | 128,000 | 128,000 | 128,000 | 128,000 | 5 |
| 2002/11/15 | 185,008 | 185,008 | 185,008 | 185,008 | 2 |
| 2002/11/08 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2002/10/25 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2002/10/22 | 201,008 | 201,008 | 196,000 | 196,000 | 5 |
| 2002/10/21 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2002/10/15 | 236,000 | 236,000 | 236,000 | 236,000 | 1 |
| 2002/10/02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/09/30 | 272,000 | 272,000 | 264,000 | 269,008 | 10 |
| 2002/09/27 | 240,000 | 248,000 | 240,000 | 248,000 | 5 |
| 2002/09/26 | 235,008 | 247,008 | 233,008 | 233,008 | 9 |
| 2002/09/25 | 205,008 | 230,000 | 205,008 | 230,000 | 10 |
| 2002/09/24 | 200,000 | 209,008 | 200,000 | 205,008 | 13 |
| 2002/09/19 | 201,008 | 201,008 | 201,008 | 201,008 | 1 |
| 2002/09/18 | 201,008 | 201,008 | 201,008 | 201,008 | 1 |
| 2002/09/17 | 210,000 | 210,000 | 200,000 | 200,000 | 8 |
| 2002/09/13 | 203,008 | 203,008 | 203,008 | 203,008 | 2 |
| 2002/09/09 | 215,008 | 215,008 | 215,008 | 215,008 | 2 |
| 2002/09/06 | 200,000 | 220,000 | 200,000 | 220,000 | 3 |
| 2002/09/05 | 210,000 | 215,008 | 210,000 | 215,008 | 3 |
| 2002/09/04 | 229,008 | 229,008 | 220,000 | 220,000 | 6 |
| 2002/09/03 | 230,000 | 243,008 | 230,000 | 230,000 | 5 |
| 2002/09/02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2002/08/29 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/08/27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/08/26 | 252,000 | 252,000 | 252,000 | 252,000 | 4 |
| 2002/08/23 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2002/08/22 | 215,008 | 216,000 | 215,008 | 216,000 | 5 |
| 2002/08/21 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2002/08/19 | 230,000 | 240,000 | 230,000 | 240,000 | 2 |
| 2002/08/16 | 235,008 | 236,000 | 230,000 | 230,000 | 5 |
| 2002/08/15 | 237,008 | 237,008 | 236,000 | 236,000 | 2 |
| 2002/08/12 | 240,000 | 240,000 | 228,000 | 228,000 | 7 |
| 2002/08/07 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/08/06 | 240,000 | 250,000 | 240,000 | 250,000 | 5 |
| 2002/08/05 | 237,008 | 260,000 | 236,000 | 260,000 | 8 |
| 2002/08/02 | 285,008 | 285,008 | 275,008 | 275,008 | 2 |
| 2002/08/01 | 280,000 | 290,000 | 280,000 | 290,000 | 10 |
| 2002/07/31 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2002/07/30 | 281,008 | 282,000 | 281,008 | 282,000 | 2 |
| 2002/07/26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/07/25 | 308,000 | 308,000 | 308,000 | 308,000 | 4 |
| 2002/07/24 | 275,008 | 275,008 | 275,008 | 275,008 | 1 |
| 2002/07/23 | 285,008 | 285,008 | 276,000 | 276,000 | 5 |
| 2002/07/22 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2002/07/19 | 291,008 | 291,008 | 291,008 | 291,008 | 1 |
| 2002/07/16 | 288,000 | 288,000 | 288,000 | 288,000 | 2 |
| 2002/07/11 | 328,000 | 328,000 | 328,000 | 328,000 | 7 |
| 2002/07/09 | 310,000 | 310,000 | 290,000 | 290,000 | 5 |
| 2002/07/08 | 315,008 | 320,000 | 310,000 | 310,000 | 15 |
| 2002/07/05 | 315,008 | 315,008 | 315,008 | 315,008 | 1 |
| 2002/07/04 | 309,008 | 320,000 | 309,008 | 320,000 | 4 |
| 2002/07/03 | 300,000 | 300,000 | 283,008 | 300,000 | 6 |
| 2002/07/02 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2002/06/28 | 310,000 | 320,000 | 310,000 | 320,000 | 2 |
| 2002/06/27 | 309,008 | 310,000 | 309,008 | 310,000 | 3 |
| 2002/06/26 | 310,000 | 310,000 | 310,000 | 310,000 | 3 |
| 2002/06/25 | 310,000 | 310,000 | 310,000 | 310,000 | 2 |
| 2002/06/24 | 320,000 | 320,000 | 310,000 | 310,000 | 2 |
| 2002/06/21 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2002/06/20 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2002/06/19 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2002/06/18 | 330,000 | 330,000 | 320,000 | 320,000 | 6 |
| 2002/06/17 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2002/06/07 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2002/06/05 | 334,000 | 334,000 | 330,000 | 330,000 | 3 |
| 2002/06/03 | 333,008 | 334,000 | 333,008 | 334,000 | 2 |
| 2002/05/29 | 341,008 | 341,008 | 335,008 | 335,008 | 6 |
| 2002/05/28 | 345,008 | 345,008 | 340,000 | 340,000 | 4 |
| 2002/05/27 | 339,008 | 345,008 | 339,008 | 345,008 | 7 |
| 2002/05/24 | 349,008 | 349,008 | 340,000 | 340,000 | 4 |
| 2002/05/23 | 335,008 | 350,000 | 331,008 | 350,000 | 8 |
| 2002/05/22 | 331,008 | 335,008 | 330,000 | 335,008 | 5 |
| 2002/05/21 | 335,008 | 335,008 | 331,008 | 331,008 | 5 |
| 2002/05/20 | 340,000 | 340,000 | 335,008 | 335,008 | 5 |
| 2002/05/17 | 349,008 | 350,000 | 342,000 | 342,000 | 6 |
| 2002/05/15 | 355,008 | 355,008 | 350,000 | 350,000 | 4 |
| 2002/05/14 | 342,000 | 342,000 | 341,008 | 341,008 | 2 |
| 2002/05/13 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/05/10 | 350,000 | 350,000 | 350,000 | 350,000 | 5 |
| 2002/05/09 | 351,008 | 352,000 | 351,008 | 352,000 | 2 |
| 2002/05/08 | 355,008 | 355,008 | 355,008 | 355,008 | 2 |
| 2002/05/02 | 356,000 | 356,000 | 355,008 | 355,008 | 5 |
| 2002/05/01 | 355,008 | 355,008 | 355,008 | 355,008 | 2 |
| 2002/04/30 | 354,000 | 355,008 | 354,000 | 355,008 | 4 |
| 2002/04/26 | 360,000 | 360,000 | 357,008 | 360,000 | 4 |
| 2002/04/25 | 359,008 | 361,008 | 359,008 | 360,000 | 9 |
| 2002/04/24 | 354,000 | 365,008 | 351,008 | 351,008 | 8 |
| 2002/04/23 | 350,000 | 350,000 | 350,000 | 350,000 | 3 |
| 2002/04/22 | 350,000 | 351,008 | 350,000 | 351,008 | 3 |
| 2002/04/19 | 350,000 | 355,008 | 350,000 | 350,000 | 8 |
| 2002/04/18 | 355,008 | 355,008 | 355,008 | 355,008 | 2 |
| 2002/04/17 | 353,008 | 353,008 | 350,000 | 350,000 | 12 |
| 2002/04/16 | 350,000 | 353,008 | 350,000 | 353,008 | 5 |
| 2002/04/15 | 346,000 | 346,000 | 344,000 | 344,000 | 3 |
| 2002/04/12 | 346,000 | 346,000 | 344,000 | 344,000 | 3 |
| 2002/04/11 | 343,008 | 343,008 | 343,008 | 343,008 | 1 |
| 2002/04/10 | 341,008 | 341,008 | 341,008 | 341,008 | 2 |
| 2002/04/09 | 347,008 | 347,008 | 347,008 | 347,008 | 3 |
| 2002/04/08 | 336,000 | 347,008 | 336,000 | 347,008 | 7 |
| 2002/04/05 | 337,008 | 338,000 | 337,008 | 338,000 | 3 |
| 2002/04/04 | 332,000 | 333,008 | 332,000 | 332,000 | 5 |
| 2002/04/03 | 330,000 | 334,000 | 330,000 | 334,000 | 5 |
| 2002/04/02 | 332,000 | 332,000 | 326,000 | 330,000 | 10 |
| 2002/04/01 | 331,008 | 332,000 | 325,008 | 332,000 | 5 |
| 2002/03/29 | 337,008 | 337,008 | 333,008 | 333,008 | 6 |
| 2002/03/28 | 343,008 | 343,008 | 342,000 | 342,000 | 7 |
| 2002/03/27 | 345,008 | 345,008 | 340,000 | 345,008 | 7 |
| 2002/03/26 | 351,008 | 351,008 | 342,000 | 342,000 | 13 |
| 2002/03/25 | 365,008 | 365,008 | 351,008 | 351,008 | 6 |
| 2002/03/22 | 365,008 | 365,008 | 360,000 | 360,000 | 8 |
| 2002/03/20 | 361,008 | 365,008 | 361,008 | 365,008 | 3 |
| 2002/03/19 | 362,000 | 362,000 | 360,000 | 360,000 | 5 |
| 2002/03/18 | 373,008 | 373,008 | 370,000 | 370,000 | 4 |
| 2002/03/15 | 370,000 | 370,000 | 370,000 | 370,000 | 4 |
| 2002/03/14 | 365,008 | 375,008 | 365,008 | 375,008 | 4 |
| 2002/03/13 | 375,008 | 375,008 | 365,008 | 365,008 | 9 |
| 2002/03/12 | 405,008 | 405,008 | 382,000 | 400,000 | 7 |
| 2002/03/11 | 413,008 | 420,000 | 381,008 | 390,000 | 23 |
| 2002/03/08 | 375,008 | 410,000 | 375,008 | 410,000 | 40 |
| 2002/03/07 | 345,008 | 360,000 | 343,008 | 360,000 | 8 |
| 2002/03/06 | 348,000 | 349,008 | 340,000 | 349,008 | 8 |
| 2002/03/05 | 351,008 | 351,008 | 348,000 | 348,000 | 6 |
| 2002/03/04 | 348,000 | 350,000 | 348,000 | 350,000 | 5 |
| 2002/03/01 | 350,000 | 350,000 | 348,000 | 348,000 | 3 |
| 2002/02/28 | 341,008 | 352,000 | 341,008 | 352,000 | 5 |
| 2002/02/27 | 347,008 | 347,008 | 341,008 | 342,000 | 4 |
| 2002/02/26 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/02/25 | 351,008 | 355,008 | 348,000 | 355,008 | 9 |
| 2002/02/22 | 338,000 | 344,000 | 335,008 | 344,000 | 9 |
| 2002/02/21 | 326,000 | 335,008 | 326,000 | 335,008 | 3 |
| 2002/02/20 | 335,008 | 336,000 | 317,008 | 320,000 | 11 |
| 2002/02/19 | 335,008 | 345,008 | 335,008 | 335,008 | 13 |
| 2002/02/18 | 334,000 | 345,008 | 332,000 | 335,008 | 25 |
| 2002/02/15 | 384,000 | 384,000 | 352,000 | 364,000 | 18 |
| 2002/02/14 | 390,000 | 390,000 | 382,000 | 384,000 | 9 |
| 2002/02/13 | 388,000 | 393,008 | 388,000 | 393,008 | 7 |
| 2002/02/12 | 400,000 | 400,000 | 390,000 | 390,000 | 11 |
| 2002/02/08 | 412,000 | 412,000 | 391,008 | 391,008 | 18 |
| 2002/02/07 | 380,000 | 430,000 | 377,008 | 416,000 | 48 |
| 2002/02/06 | 386,000 | 390,000 | 372,000 | 380,000 | 9 |
| 2002/02/05 | 408,000 | 408,000 | 391,008 | 401,008 | 23 |
| 2002/02/04 | 464,000 | 464,000 | 395,008 | 433,008 | 110 |
| 2002/02/01 | 370,000 | 414,000 | 370,000 | 414,000 | 59 |
| 2002/01/31 | 365,008 | 365,008 | 364,000 | 364,000 | 4 |
| 2002/01/30 | 364,000 | 365,008 | 364,000 | 364,000 | 3 |
| 2002/01/29 | 375,008 | 375,008 | 361,008 | 364,000 | 8 |
| 2002/01/28 | 356,000 | 380,000 | 350,000 | 380,000 | 19 |
| 2002/01/25 | 380,000 | 380,000 | 345,008 | 350,000 | 6 |
| 2002/01/22 | 370,000 | 370,000 | 365,008 | 370,000 | 4 |
| 2002/01/21 | 370,000 | 370,000 | 365,008 | 370,000 | 4 |
| 2002/01/18 | 386,000 | 389,008 | 370,000 | 370,000 | 11 |
| 2002/01/17 | 360,000 | 380,000 | 360,000 | 380,000 | 4 |
| 2002/01/16 | 365,008 | 370,000 | 365,008 | 365,008 | 5 |
| 2002/01/15 | 390,000 | 390,000 | 380,000 | 390,000 | 8 |
| 2002/01/11 | 390,000 | 390,000 | 372,000 | 390,000 | 4 |
| 2002/01/10 | 389,008 | 390,000 | 376,000 | 390,000 | 12 |
| 2002/01/09 | 350,000 | 370,000 | 350,000 | 370,000 | 9 |
| 2002/01/08 | 356,000 | 366,000 | 355,008 | 356,000 | 6 |
| 2002/01/07 | 360,000 | 360,000 | 360,000 | 360,000 | 4 |
| 2002/01/04 | 351,008 | 356,000 | 350,000 | 350,000 | 5 |