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 |
|---|---|---|---|---|---|
| 2005/12/30 | 78,000 | 79,000 | 77,400 | 79,000 | 165 |
| 2005/12/29 | 77,500 | 78,600 | 77,000 | 77,400 | 526 |
| 2005/12/28 | 74,500 | 77,000 | 74,400 | 76,600 | 217 |
| 2005/12/27 | 75,500 | 77,500 | 73,500 | 74,200 | 398 |
| 2005/12/26 | 72,500 | 78,200 | 72,000 | 76,500 | 508 |
| 2005/12/22 | 75,000 | 75,000 | 71,500 | 72,800 | 367 |
| 2005/12/21 | 78,200 | 79,000 | 75,000 | 75,600 | 692 |
| 2005/12/20 | 75,000 | 78,000 | 74,000 | 78,000 | 713 |
| 2005/12/19 | 75,900 | 75,900 | 70,800 | 73,000 | 454 |
| 2005/12/16 | 75,000 | 76,200 | 74,000 | 74,900 | 447 |
| 2005/12/15 | 74,900 | 79,200 | 72,000 | 73,500 | 1,769 |
| 2005/12/14 | 67,000 | 70,900 | 66,500 | 70,900 | 1,326 |
| 2005/12/13 | 66,800 | 66,800 | 65,400 | 65,900 | 510 |
| 2005/12/12 | 66,700 | 66,700 | 65,000 | 65,300 | 376 |
| 2005/12/09 | 64,500 | 66,400 | 64,200 | 66,200 | 190 |
| 2005/12/08 | 66,400 | 66,600 | 63,900 | 63,900 | 444 |
| 2005/12/07 | 64,800 | 66,600 | 64,800 | 66,100 | 386 |
| 2005/12/06 | 65,700 | 65,700 | 64,300 | 64,300 | 245 |
| 2005/12/05 | 66,900 | 66,900 | 65,000 | 65,700 | 330 |
| 2005/12/02 | 69,000 | 69,200 | 66,200 | 66,900 | 327 |
| 2005/12/01 | 69,400 | 69,700 | 68,500 | 69,200 | 360 |
| 2005/11/30 | 65,500 | 68,600 | 65,500 | 68,600 | 374 |
| 2005/11/29 | 66,000 | 66,000 | 64,200 | 65,400 | 356 |
| 2005/11/28 | 66,000 | 66,300 | 64,100 | 65,300 | 553 |
| 2005/11/25 | 69,000 | 69,000 | 66,100 | 66,300 | 253 |
| 2005/11/24 | 69,800 | 69,800 | 68,200 | 68,800 | 384 |
| 2005/11/22 | 70,000 | 71,000 | 68,200 | 70,000 | 551 |
| 2005/11/21 | 72,000 | 73,000 | 70,500 | 70,600 | 501 |
| 2005/11/18 | 68,000 | 69,700 | 68,000 | 68,500 | 596 |
| 2005/11/17 | 76,500 | 76,500 | 70,400 | 71,000 | 1,409 |
| 2005/11/16 | 78,500 | 79,000 | 77,000 | 78,100 | 68 |
| 2005/11/15 | 79,800 | 79,800 | 77,500 | 78,400 | 124 |
| 2005/11/14 | 77,500 | 78,300 | 77,000 | 77,800 | 93 |
| 2005/11/11 | 76,400 | 77,900 | 76,400 | 77,700 | 97 |
| 2005/11/10 | 77,000 | 77,000 | 76,200 | 76,300 | 33 |
| 2005/11/09 | 76,000 | 77,600 | 76,000 | 77,000 | 20 |
| 2005/11/08 | 76,500 | 77,700 | 76,000 | 77,500 | 92 |
| 2005/11/07 | 79,700 | 79,800 | 77,000 | 77,900 | 71 |
| 2005/11/04 | 82,000 | 82,000 | 76,700 | 79,800 | 86 |
| 2005/11/02 | 82,000 | 82,000 | 78,000 | 80,000 | 93 |
| 2005/11/01 | 77,200 | 79,000 | 76,700 | 79,000 | 51 |
| 2005/10/31 | 77,100 | 77,100 | 76,400 | 76,500 | 18 |
| 2005/10/28 | 76,500 | 77,200 | 76,200 | 76,400 | 44 |
| 2005/10/27 | 78,000 | 78,000 | 76,100 | 76,400 | 74 |
| 2005/10/26 | 82,900 | 82,900 | 78,500 | 79,000 | 99 |
| 2005/10/25 | 82,200 | 82,200 | 78,800 | 79,900 | 124 |
| 2005/10/24 | 88,000 | 89,400 | 80,300 | 82,200 | 471 |
| 2005/10/21 | 78,000 | 87,000 | 77,500 | 87,000 | 356 |
| 2005/10/20 | 73,500 | 77,000 | 73,000 | 77,000 | 76 |
| 2005/10/19 | 73,500 | 74,000 | 72,900 | 73,500 | 73 |
| 2005/10/18 | 73,000 | 74,100 | 72,500 | 73,000 | 80 |
| 2005/10/17 | 77,000 | 77,000 | 76,000 | 76,000 | 103 |
| 2005/10/14 | 77,000 | 77,000 | 76,500 | 76,500 | 119 |
| 2005/10/13 | 76,300 | 76,900 | 76,300 | 76,900 | 45 |
| 2005/10/12 | 78,000 | 78,000 | 76,100 | 76,300 | 77 |
| 2005/10/11 | 77,100 | 79,100 | 77,100 | 79,100 | 75 |
| 2005/10/07 | 78,600 | 78,600 | 77,000 | 77,100 | 57 |
| 2005/10/06 | 81,000 | 81,000 | 79,300 | 79,500 | 39 |
| 2005/10/05 | 78,000 | 81,000 | 78,000 | 80,500 | 90 |
| 2005/10/04 | 78,800 | 79,000 | 77,800 | 77,800 | 104 |
| 2005/10/03 | 77,500 | 79,000 | 76,400 | 77,800 | 180 |
| 2005/09/30 | 79,800 | 79,800 | 74,300 | 77,500 | 200 |
| 2005/09/29 | 89,200 | 89,200 | 79,400 | 81,600 | 499 |
| 2005/09/28 | 89,500 | 94,000 | 88,000 | 89,400 | 831 |
| 2005/09/27 | 88,500 | 88,500 | 85,000 | 88,500 | 1,436 |
| 2005/09/27 | 1 -> 4.00 分割 | ||||
| 2005/09/26 | 330,000 | 332,000 | 314,000 | 314,000 | 640 |
| 2005/09/22 | 332,000 | 339,000 | 331,000 | 331,000 | 346 |
| 2005/09/21 | 357,000 | 357,000 | 346,000 | 347,000 | 308 |
| 2005/09/20 | 363,000 | 363,000 | 356,000 | 357,000 | 296 |
| 2005/09/16 | 357,000 | 362,000 | 345,000 | 354,000 | 402 |
| 2005/09/15 | 342,000 | 358,000 | 342,000 | 352,000 | 493 |
| 2005/09/14 | 339,000 | 344,000 | 335,000 | 342,000 | 358 |
| 2005/09/13 | 330,000 | 341,000 | 326,000 | 339,000 | 637 |
| 2005/09/12 | 334,000 | 339,000 | 323,000 | 327,000 | 627 |
| 2005/09/09 | 355,000 | 355,000 | 323,000 | 334,000 | 1,604 |
| 2005/09/08 | 385,000 | 387,000 | 346,000 | 353,000 | 2,382 |
| 2005/09/07 | 378,000 | 380,000 | 361,000 | 370,000 | 476 |
| 2005/09/06 | 405,000 | 405,000 | 362,000 | 370,000 | 1,634 |
| 2005/09/05 | 396,000 | 408,000 | 385,000 | 406,000 | 724 |
| 2005/09/02 | 407,000 | 410,000 | 393,000 | 403,000 | 812 |
| 2005/09/01 | 401,000 | 407,000 | 393,000 | 405,000 | 966 |
| 2005/08/31 | 375,000 | 404,000 | 373,000 | 393,000 | 1,645 |
| 2005/08/30 | 365,000 | 394,000 | 353,000 | 385,000 | 1,779 |
| 2005/08/29 | 365,000 | 378,000 | 359,000 | 361,000 | 1,667 |
| 2005/08/26 | 337,000 | 369,000 | 334,000 | 365,000 | 2,877 |
| 2005/08/25 | 324,000 | 337,000 | 313,000 | 332,000 | 1,485 |
| 2005/08/24 | 309,000 | 328,000 | 296,000 | 328,000 | 1,040 |
| 2005/08/23 | 300,000 | 318,000 | 298,000 | 305,000 | 574 |
| 2005/08/22 | 293,000 | 303,000 | 293,000 | 300,000 | 167 |
| 2005/08/19 | 296,000 | 296,000 | 288,000 | 291,000 | 128 |
| 2005/08/18 | 303,000 | 306,000 | 292,000 | 297,000 | 183 |
| 2005/08/17 | 298,000 | 307,000 | 295,000 | 307,000 | 281 |
| 2005/08/16 | 287,000 | 300,000 | 281,000 | 298,000 | 258 |
| 2005/08/15 | 296,000 | 297,000 | 287,000 | 289,000 | 269 |
| 2005/08/12 | 303,000 | 308,000 | 299,000 | 300,000 | 632 |
| 2005/08/11 | 282,000 | 303,000 | 282,000 | 301,000 | 903 |
| 2005/08/10 | 280,000 | 294,000 | 271,000 | 288,000 | 812 |
| 2005/08/09 | 242,000 | 280,000 | 242,000 | 280,000 | 306 |
| 2005/08/08 | 239,000 | 246,000 | 230,000 | 244,000 | 125 |
| 2005/08/05 | 248,000 | 249,000 | 240,000 | 245,000 | 113 |
| 2005/08/04 | 238,000 | 242,000 | 221,000 | 240,000 | 194 |
| 2005/08/03 | 260,000 | 262,000 | 245,000 | 246,000 | 188 |
| 2005/08/02 | 279,000 | 279,000 | 260,000 | 262,000 | 144 |
| 2005/08/01 | 272,000 | 283,000 | 272,000 | 275,000 | 89 |
| 2005/07/29 | 285,000 | 286,000 | 273,000 | 274,000 | 139 |
| 2005/07/28 | 262,000 | 284,000 | 262,000 | 281,000 | 397 |
| 2005/07/27 | 271,000 | 271,000 | 263,000 | 270,000 | 279 |
| 2005/07/26 | 268,000 | 279,000 | 263,000 | 275,000 | 474 |
| 2005/07/25 | 272,000 | 280,000 | 268,000 | 268,000 | 399 |
| 2005/07/22 | 278,000 | 288,000 | 273,000 | 283,000 | 371 |
| 2005/07/21 | 296,000 | 306,000 | 290,000 | 290,000 | 559 |
| 2005/07/20 | 313,000 | 315,000 | 288,000 | 290,000 | 773 |
| 2005/07/19 | 311,000 | 337,000 | 309,000 | 320,000 | 1,625 |
| 2005/07/15 | 275,000 | 300,000 | 270,000 | 300,000 | 655 |
| 2005/07/14 | 305,000 | 305,000 | 285,000 | 287,000 | 851 |
| 2005/07/13 | 309,000 | 309,000 | 284,000 | 309,000 | 2,893 |
| 2005/07/12 | 269,000 | 269,000 | 267,000 | 269,000 | 853 |
| 2005/07/11 | 225,000 | 232,000 | 225,000 | 229,000 | 86 |
| 2005/07/08 | 228,000 | 229,000 | 224,000 | 225,000 | 46 |
| 2005/07/07 | 233,000 | 233,000 | 230,000 | 232,000 | 24 |
| 2005/07/06 | 231,000 | 236,000 | 230,000 | 235,000 | 88 |
| 2005/07/05 | 234,000 | 235,000 | 231,000 | 234,000 | 63 |
| 2005/07/04 | 241,000 | 241,000 | 235,000 | 235,000 | 60 |
| 2005/07/01 | 236,000 | 240,000 | 231,000 | 240,000 | 212 |
| 2005/06/30 | 235,000 | 245,000 | 233,000 | 233,000 | 160 |
| 2005/06/29 | 246,000 | 251,000 | 238,000 | 238,000 | 355 |
| 2005/06/28 | 244,000 | 255,000 | 236,000 | 246,000 | 759 |
| 2005/06/27 | 231,000 | 248,000 | 226,000 | 246,000 | 462 |
| 2005/06/24 | 221,000 | 239,000 | 218,000 | 239,000 | 269 |
| 2005/06/23 | 217,000 | 237,000 | 217,000 | 226,000 | 272 |
| 2005/06/22 | 216,000 | 227,000 | 214,000 | 217,000 | 273 |
| 2005/06/21 | 208,000 | 214,000 | 203,000 | 214,000 | 47 |
| 2005/06/20 | 213,000 | 213,000 | 204,000 | 208,000 | 87 |
| 2005/06/17 | 215,000 | 217,000 | 212,000 | 214,000 | 50 |
| 2005/06/16 | 210,000 | 217,000 | 209,000 | 217,000 | 223 |
| 2005/06/15 | 205,000 | 212,000 | 199,000 | 209,000 | 94 |
| 2005/06/14 | 196,000 | 199,000 | 192,000 | 197,000 | 33 |
| 2005/06/13 | 201,000 | 201,000 | 193,000 | 194,000 | 34 |
| 2005/06/10 | 204,000 | 204,000 | 200,000 | 201,000 | 8 |
| 2005/06/09 | 207,000 | 207,000 | 200,000 | 200,000 | 24 |
| 2005/06/08 | 204,000 | 206,000 | 203,000 | 206,000 | 16 |
| 2005/06/07 | 210,000 | 210,000 | 205,000 | 205,000 | 18 |
| 2005/06/06 | 210,000 | 210,000 | 205,000 | 208,000 | 36 |
| 2005/06/03 | 202,000 | 214,000 | 202,000 | 213,000 | 89 |
| 2005/06/02 | 200,000 | 200,000 | 197,000 | 200,000 | 31 |
| 2005/06/01 | 203,000 | 204,000 | 197,000 | 200,000 | 37 |
| 2005/05/31 | 202,000 | 202,000 | 200,000 | 202,000 | 32 |
| 2005/05/30 | 202,000 | 202,000 | 198,000 | 199,000 | 31 |
| 2005/05/27 | 200,000 | 204,000 | 195,000 | 200,000 | 32 |
| 2005/05/26 | 192,000 | 200,000 | 191,000 | 199,000 | 52 |
| 2005/05/25 | 201,000 | 203,000 | 191,000 | 194,000 | 113 |
| 2005/05/24 | 212,000 | 212,000 | 203,000 | 204,000 | 63 |
| 2005/05/23 | 210,000 | 216,000 | 208,000 | 212,000 | 173 |
| 2005/05/20 | 215,000 | 232,000 | 214,000 | 230,000 | 166 |
| 2005/05/19 | 206,000 | 218,000 | 206,000 | 211,000 | 75 |
| 2005/05/18 | 205,000 | 205,000 | 200,000 | 202,000 | 51 |
| 2005/05/17 | 222,000 | 225,000 | 200,000 | 205,000 | 149 |
| 2005/05/16 | 219,000 | 238,000 | 217,000 | 217,000 | 295 |
| 2005/05/13 | 217,000 | 221,000 | 213,000 | 219,000 | 86 |
| 2005/05/12 | 213,000 | 218,000 | 213,000 | 218,000 | 61 |
| 2005/05/11 | 218,000 | 220,000 | 213,000 | 213,000 | 119 |
| 2005/05/10 | 221,000 | 222,000 | 217,000 | 222,000 | 128 |
| 2005/05/09 | 221,000 | 221,000 | 212,000 | 212,000 | 130 |
| 2005/05/06 | 226,000 | 226,000 | 217,000 | 221,000 | 102 |
| 2005/05/02 | 210,000 | 223,000 | 208,000 | 217,000 | 195 |
| 2005/04/28 | 225,000 | 228,000 | 215,000 | 217,000 | 338 |
| 2005/04/27 | 242,000 | 258,000 | 223,000 | 235,000 | 1,325 |
| 2005/04/26 | 213,000 | 242,000 | 213,000 | 242,000 | 658 |
| 2005/04/25 | 202,000 | 203,000 | 195,000 | 202,000 | 77 |
| 2005/04/22 | 192,000 | 202,000 | 192,000 | 198,000 | 74 |
| 2005/04/21 | 187,000 | 190,000 | 185,000 | 190,000 | 25 |
| 2005/04/20 | 196,000 | 199,000 | 191,000 | 192,000 | 49 |
| 2005/04/19 | 187,000 | 194,000 | 187,000 | 192,000 | 41 |
| 2005/04/18 | 195,000 | 195,000 | 185,000 | 187,000 | 88 |
| 2005/04/15 | 205,000 | 205,000 | 197,000 | 200,000 | 87 |
| 2005/04/14 | 205,000 | 209,000 | 199,000 | 209,000 | 193 |
| 2005/04/13 | 238,000 | 238,000 | 215,000 | 221,000 | 568 |
| 2005/04/12 | 200,000 | 229,000 | 200,000 | 224,000 | 422 |
| 2005/04/11 | 203,000 | 218,000 | 199,000 | 205,000 | 284 |
| 2005/04/08 | 191,000 | 203,000 | 187,000 | 202,000 | 112 |
| 2005/04/07 | 189,000 | 208,000 | 185,000 | 196,000 | 213 |
| 2005/04/06 | 188,000 | 189,000 | 186,000 | 186,000 | 36 |
| 2005/04/05 | 182,000 | 186,000 | 182,000 | 186,000 | 20 |
| 2005/04/04 | 185,000 | 185,000 | 182,000 | 182,000 | 21 |
| 2005/04/01 | 181,000 | 183,000 | 180,000 | 183,000 | 8 |
| 2005/03/31 | 184,000 | 184,000 | 181,000 | 181,000 | 15 |
| 2005/03/30 | 179,000 | 183,000 | 179,000 | 183,000 | 19 |
| 2005/03/29 | 184,000 | 184,000 | 179,000 | 180,000 | 13 |
| 2005/03/28 | 188,000 | 188,000 | 182,000 | 182,000 | 29 |
| 2005/03/25 | 188,000 | 188,000 | 182,000 | 184,000 | 12 |
| 2005/03/24 | 184,000 | 188,000 | 183,000 | 183,000 | 17 |
| 2005/03/23 | 189,000 | 189,000 | 182,000 | 186,000 | 20 |
| 2005/03/22 | 182,000 | 189,000 | 182,000 | 189,000 | 22 |
| 2005/03/18 | 187,000 | 187,000 | 181,000 | 181,000 | 39 |
| 2005/03/17 | 181,000 | 181,000 | 181,000 | 181,000 | 3 |
| 2005/03/16 | 179,000 | 181,000 | 179,000 | 181,000 | 10 |
| 2005/03/15 | 182,000 | 182,000 | 177,000 | 179,000 | 23 |
| 2005/03/14 | 179,000 | 180,000 | 178,000 | 180,000 | 19 |
| 2005/03/11 | 181,000 | 181,000 | 180,000 | 180,000 | 23 |
| 2005/03/10 | 181,000 | 182,000 | 180,000 | 181,000 | 37 |
| 2005/03/09 | 182,000 | 189,000 | 182,000 | 185,000 | 12 |
| 2005/03/08 | 190,000 | 190,000 | 185,000 | 186,000 | 12 |
| 2005/03/07 | 189,000 | 195,000 | 188,000 | 190,000 | 49 |
| 2005/03/04 | 187,000 | 188,000 | 185,000 | 188,000 | 61 |
| 2005/03/03 | 187,000 | 187,000 | 186,000 | 187,000 | 15 |
| 2005/03/02 | 191,000 | 191,000 | 186,000 | 187,000 | 27 |
| 2005/03/01 | 185,000 | 185,000 | 184,000 | 184,000 | 15 |
| 2005/02/28 | 183,000 | 184,000 | 182,000 | 184,000 | 22 |
| 2005/02/25 | 183,000 | 184,000 | 182,000 | 182,000 | 12 |
| 2005/02/24 | 182,000 | 183,000 | 181,000 | 181,000 | 22 |
| 2005/02/23 | 183,000 | 185,000 | 183,000 | 185,000 | 13 |
| 2005/02/22 | 190,000 | 190,000 | 185,000 | 185,000 | 13 |
| 2005/02/21 | 186,000 | 188,000 | 183,000 | 186,000 | 70 |
| 2005/02/18 | 192,000 | 192,000 | 182,000 | 183,000 | 109 |
| 2005/02/17 | 195,000 | 195,000 | 191,000 | 192,000 | 67 |
| 2005/02/16 | 191,000 | 196,000 | 190,000 | 193,000 | 207 |
| 2005/02/15 | 197,000 | 197,000 | 190,000 | 190,000 | 29 |
| 2005/02/14 | 197,000 | 198,000 | 188,000 | 191,000 | 59 |
| 2005/02/10 | 196,000 | 200,000 | 194,000 | 196,000 | 65 |
| 2005/02/09 | 191,000 | 203,000 | 190,000 | 200,000 | 126 |
| 2005/02/08 | 193,000 | 196,000 | 189,000 | 193,000 | 35 |
| 2005/02/07 | 198,000 | 200,000 | 191,000 | 196,000 | 156 |
| 2005/02/04 | 192,000 | 218,000 | 190,000 | 218,000 | 487 |
| 2005/02/03 | 191,000 | 191,000 | 188,000 | 190,000 | 20 |
| 2005/02/02 | 191,000 | 192,000 | 187,000 | 188,000 | 73 |
| 2005/02/01 | 188,000 | 192,000 | 187,000 | 192,000 | 10 |
| 2005/01/31 | 194,000 | 195,000 | 190,000 | 190,000 | 38 |
| 2005/01/28 | 194,000 | 195,000 | 192,000 | 195,000 | 4 |
| 2005/01/27 | 195,000 | 198,000 | 195,000 | 195,000 | 22 |
| 2005/01/26 | 198,000 | 200,000 | 198,000 | 200,000 | 85 |
| 2005/01/25 | 198,000 | 198,000 | 192,000 | 195,000 | 27 |
| 2005/01/24 | 193,000 | 200,000 | 193,000 | 195,000 | 53 |
| 2005/01/21 | 186,000 | 191,000 | 186,000 | 191,000 | 17 |
| 2005/01/20 | 188,000 | 193,000 | 184,000 | 188,000 | 24 |
| 2005/01/19 | 190,000 | 194,000 | 184,000 | 194,000 | 69 |
| 2005/01/18 | 193,000 | 200,000 | 193,000 | 196,000 | 36 |
| 2005/01/17 | 194,000 | 197,000 | 188,000 | 193,000 | 30 |
| 2005/01/14 | 185,000 | 191,000 | 183,000 | 191,000 | 45 |
| 2005/01/13 | 190,000 | 191,000 | 184,000 | 189,000 | 39 |
| 2005/01/12 | 191,000 | 194,000 | 185,000 | 188,000 | 91 |
| 2005/01/11 | 214,000 | 217,000 | 190,000 | 197,000 | 262 |
| 2005/01/07 | 170,000 | 202,000 | 170,000 | 202,000 | 267 |
| 2005/01/06 | 168,000 | 173,000 | 168,000 | 172,000 | 31 |
| 2005/01/05 | 174,000 | 174,000 | 166,000 | 169,000 | 62 |
| 2005/01/04 | 171,000 | 174,000 | 165,000 | 174,000 | 24 |