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 |
|---|---|---|---|---|---|
| 2008/12/30 | 8,700 | 8,800 | 8,700 | 8,800 | 6 |
| 2008/12/29 | 8,210 | 8,400 | 8,210 | 8,350 | 5 |
| 2008/12/26 | 8,200 | 8,200 | 8,200 | 8,200 | 4 |
| 2008/12/25 | 8,800 | 8,800 | 8,300 | 8,300 | 121 |
| 2008/12/24 | 8,320 | 8,400 | 8,310 | 8,320 | 26 |
| 2008/12/22 | 8,320 | 8,320 | 8,200 | 8,210 | 13 |
| 2008/12/19 | 8,010 | 8,150 | 8,010 | 8,150 | 11 |
| 2008/12/18 | 8,050 | 8,060 | 8,000 | 8,000 | 54 |
| 2008/12/17 | 8,320 | 8,360 | 8,030 | 8,360 | 32 |
| 2008/12/16 | 8,900 | 8,900 | 8,900 | 8,900 | 1 |
| 2008/12/15 | 8,800 | 8,900 | 8,800 | 8,900 | 146 |
| 2008/12/12 | 8,110 | 8,600 | 8,000 | 8,600 | 58 |
| 2008/12/11 | 8,800 | 8,800 | 8,050 | 8,050 | 233 |
| 2008/12/10 | 8,000 | 8,060 | 7,820 | 7,830 | 35 |
| 2008/12/09 | 7,650 | 7,900 | 7,520 | 7,900 | 14 |
| 2008/12/05 | 8,100 | 8,100 | 8,000 | 8,000 | 32 |
| 2008/12/04 | 7,800 | 7,800 | 7,800 | 7,800 | 5 |
| 2008/12/03 | 7,610 | 7,900 | 7,610 | 7,900 | 6 |
| 2008/12/02 | 7,980 | 8,000 | 7,750 | 8,000 | 50 |
| 2008/12/01 | 7,900 | 8,100 | 7,870 | 8,100 | 35 |
| 2008/11/28 | 8,000 | 8,000 | 7,840 | 7,840 | 19 |
| 2008/11/27 | 7,870 | 7,900 | 7,840 | 7,870 | 17 |
| 2008/11/26 | 8,300 | 8,300 | 8,000 | 8,000 | 26 |
| 2008/11/25 | 8,400 | 8,400 | 8,300 | 8,300 | 118 |
| 2008/11/21 | 7,820 | 8,200 | 7,810 | 8,000 | 42 |
| 2008/11/20 | 8,090 | 8,090 | 7,810 | 7,810 | 8 |
| 2008/11/19 | 7,830 | 8,000 | 7,700 | 7,800 | 20 |
| 2008/11/18 | 8,400 | 8,400 | 7,810 | 7,810 | 13 |
| 2008/11/17 | 8,900 | 8,900 | 7,500 | 8,050 | 326 |
| 2008/11/14 | 7,840 | 7,900 | 7,650 | 7,900 | 78 |
| 2008/11/13 | 7,850 | 7,880 | 7,790 | 7,790 | 56 |
| 2008/11/12 | 7,670 | 7,800 | 7,670 | 7,800 | 9 |
| 2008/11/11 | 7,800 | 7,810 | 7,610 | 7,610 | 55 |
| 2008/11/10 | 8,000 | 8,000 | 7,800 | 8,000 | 44 |
| 2008/11/07 | 7,500 | 8,000 | 7,500 | 8,000 | 2 |
| 2008/11/06 | 7,700 | 7,710 | 7,700 | 7,700 | 24 |
| 2008/11/05 | 8,500 | 8,500 | 7,500 | 7,500 | 115 |
| 2008/11/04 | 7,600 | 8,000 | 7,600 | 8,000 | 16 |
| 2008/10/31 | 7,700 | 7,700 | 7,700 | 7,700 | 12 |
| 2008/10/30 | 7,600 | 7,710 | 7,400 | 7,400 | 16 |
| 2008/10/29 | 7,900 | 7,900 | 7,900 | 7,900 | 1 |
| 2008/10/28 | 7,200 | 7,200 | 7,100 | 7,100 | 5 |
| 2008/10/27 | 8,000 | 8,000 | 7,380 | 7,380 | 129 |
| 2008/10/24 | 7,400 | 7,500 | 7,000 | 7,500 | 44 |
| 2008/10/23 | 7,390 | 7,390 | 7,390 | 7,390 | 1 |
| 2008/10/22 | 7,530 | 7,530 | 7,300 | 7,300 | 28 |
| 2008/10/21 | 7,500 | 7,510 | 7,500 | 7,510 | 6 |
| 2008/10/20 | 7,500 | 7,500 | 7,500 | 7,500 | 2 |
| 2008/10/17 | 7,900 | 7,900 | 7,500 | 7,500 | 29 |
| 2008/10/16 | 8,100 | 8,100 | 7,900 | 7,900 | 23 |
| 2008/10/15 | 8,900 | 8,900 | 8,900 | 8,900 | 45 |
| 2008/10/14 | 7,900 | 7,900 | 7,900 | 7,900 | 6 |
| 2008/10/10 | 6,500 | 7,000 | 6,500 | 6,900 | 52 |
| 2008/10/09 | 6,210 | 7,200 | 6,210 | 7,200 | 32 |
| 2008/10/08 | 7,350 | 7,380 | 7,200 | 7,200 | 103 |
| 2008/10/07 | 8,200 | 8,250 | 8,200 | 8,200 | 160 |
| 2008/10/06 | 10,140 | 10,140 | 9,200 | 9,200 | 91 |
| 2008/10/03 | 9,200 | 9,300 | 9,200 | 9,300 | 27 |
| 2008/10/02 | 10,410 | 10,410 | 9,300 | 9,300 | 85 |
| 2008/10/01 | 9,520 | 9,520 | 9,400 | 9,410 | 42 |
| 2008/09/30 | 9,410 | 9,500 | 9,300 | 9,500 | 28 |
| 2008/09/26 | 9,300 | 9,300 | 9,300 | 9,300 | 23 |
| 2008/09/25 | 10,400 | 10,400 | 10,400 | 10,400 | 93 |
| 2008/09/24 | 9,800 | 9,800 | 9,800 | 9,800 | 6 |
| 2008/09/22 | 10,200 | 10,400 | 10,200 | 10,400 | 4 |
| 2008/09/19 | 9,500 | 10,000 | 9,500 | 9,500 | 21 |
| 2008/09/18 | 10,500 | 10,500 | 9,600 | 9,600 | 3 |
| 2008/09/17 | 10,600 | 10,600 | 9,500 | 10,500 | 6 |
| 2008/09/16 | 11,590 | 11,590 | 11,000 | 11,000 | 118 |
| 2008/09/12 | 9,440 | 10,000 | 9,440 | 10,000 | 4 |
| 2008/09/11 | 9,550 | 9,550 | 9,410 | 9,410 | 61 |
| 2008/09/10 | 9,350 | 9,550 | 9,350 | 9,550 | 6 |
| 2008/09/09 | 9,600 | 9,600 | 9,600 | 9,600 | 3 |
| 2008/09/08 | 9,600 | 9,600 | 9,600 | 9,600 | 27 |
| 2008/09/05 | 10,000 | 10,000 | 9,600 | 9,600 | 27 |
| 2008/09/03 | 10,000 | 10,010 | 10,000 | 10,000 | 30 |
| 2008/09/02 | 10,990 | 10,990 | 10,010 | 10,010 | 40 |
| 2008/09/01 | 10,200 | 10,590 | 10,000 | 10,590 | 18 |
| 2008/08/29 | 10,000 | 10,800 | 10,000 | 10,800 | 8 |
| 2008/08/28 | 10,000 | 10,000 | 10,000 | 10,000 | 9 |
| 2008/08/27 | 10,000 | 10,000 | 10,000 | 10,000 | 25 |
| 2008/08/26 | 11,000 | 11,000 | 10,000 | 10,000 | 11 |
| 2008/08/25 | 10,990 | 10,990 | 10,990 | 10,990 | 91 |
| 2008/08/22 | 9,400 | 10,000 | 9,400 | 9,990 | 61 |
| 2008/08/21 | 9,350 | 9,510 | 9,330 | 9,350 | 10 |
| 2008/08/20 | 9,820 | 9,820 | 9,310 | 9,310 | 12 |
| 2008/08/19 | 10,100 | 10,500 | 10,100 | 10,500 | 2 |
| 2008/08/18 | 10,500 | 11,000 | 9,900 | 10,100 | 24 |
| 2008/08/15 | 9,650 | 10,100 | 9,600 | 10,100 | 219 |
| 2008/08/14 | 8,720 | 9,120 | 8,720 | 9,110 | 86 |
| 2008/08/13 | 8,510 | 8,650 | 8,510 | 8,650 | 9 |
| 2008/08/12 | 8,500 | 8,510 | 8,500 | 8,510 | 36 |
| 2008/08/11 | 8,610 | 8,650 | 8,610 | 8,650 | 55 |
| 2008/08/08 | 8,710 | 8,710 | 8,600 | 8,610 | 8 |
| 2008/08/07 | 8,970 | 9,000 | 8,600 | 8,600 | 34 |
| 2008/08/06 | 9,500 | 9,500 | 8,970 | 8,970 | 23 |
| 2008/08/05 | 10,820 | 10,820 | 8,820 | 9,500 | 139 |
| 2008/08/04 | 11,200 | 11,200 | 10,120 | 10,120 | 40 |
| 2008/08/01 | 10,570 | 10,800 | 10,570 | 10,800 | 2 |
| 2008/07/31 | 10,100 | 10,970 | 10,100 | 10,970 | 13 |
| 2008/07/30 | 10,500 | 10,500 | 10,200 | 10,300 | 6 |
| 2008/07/29 | 10,600 | 10,600 | 10,500 | 10,500 | 60 |
| 2008/07/28 | 11,200 | 11,200 | 10,800 | 10,800 | 129 |
| 2008/07/25 | 11,200 | 11,280 | 10,650 | 11,000 | 179 |
| 2008/07/24 | 11,210 | 11,800 | 11,150 | 11,200 | 42 |
| 2008/07/23 | 11,600 | 12,000 | 11,100 | 11,100 | 186 |
| 2008/07/22 | 12,990 | 12,990 | 11,500 | 11,500 | 159 |
| 2008/07/18 | 12,230 | 12,820 | 12,220 | 12,820 | 11 |
| 2008/07/15 | 13,100 | 13,100 | 13,090 | 13,090 | 118 |
| 2008/07/14 | 12,300 | 12,300 | 12,300 | 12,300 | 62 |
| 2008/07/11 | 13,000 | 13,000 | 12,270 | 12,290 | 142 |
| 2008/07/10 | 11,900 | 12,300 | 11,900 | 11,960 | 31 |
| 2008/07/09 | 11,870 | 11,920 | 11,870 | 11,920 | 5 |
| 2008/07/08 | 12,400 | 12,400 | 11,860 | 11,860 | 7 |
| 2008/07/07 | 12,000 | 12,000 | 12,000 | 12,000 | 27 |
| 2008/07/04 | 12,000 | 12,300 | 11,900 | 12,300 | 35 |
| 2008/07/03 | 12,010 | 12,100 | 12,010 | 12,010 | 26 |
| 2008/07/02 | 13,100 | 13,100 | 12,010 | 12,010 | 39 |
| 2008/07/01 | 12,400 | 12,500 | 12,200 | 12,500 | 5 |
| 2008/06/30 | 11,810 | 12,210 | 11,810 | 12,200 | 4 |
| 2008/06/27 | 12,500 | 12,500 | 11,710 | 12,170 | 7 |
| 2008/06/26 | 12,200 | 12,200 | 12,200 | 12,200 | 11 |
| 2008/06/25 | 12,610 | 12,890 | 12,300 | 12,300 | 80 |
| 2008/06/24 | 12,320 | 12,520 | 12,320 | 12,410 | 5 |
| 2008/06/23 | 12,300 | 12,360 | 12,230 | 12,230 | 34 |
| 2008/06/20 | 12,500 | 12,500 | 12,150 | 12,210 | 9 |
| 2008/06/19 | 12,270 | 12,500 | 12,270 | 12,500 | 2 |
| 2008/06/18 | 13,100 | 13,100 | 12,320 | 12,780 | 11 |
| 2008/06/17 | 12,620 | 13,000 | 12,400 | 12,800 | 21 |
| 2008/06/16 | 13,090 | 13,090 | 12,980 | 12,980 | 123 |
| 2008/06/13 | 12,250 | 13,000 | 12,180 | 13,000 | 71 |
| 2008/06/12 | 12,120 | 12,250 | 12,050 | 12,050 | 21 |
| 2008/06/11 | 12,040 | 12,060 | 12,040 | 12,060 | 10 |
| 2008/06/10 | 12,040 | 12,060 | 12,000 | 12,020 | 27 |
| 2008/06/09 | 12,010 | 12,300 | 12,010 | 12,210 | 24 |
| 2008/06/06 | 12,390 | 12,400 | 12,010 | 12,300 | 27 |
| 2008/06/05 | 12,600 | 12,600 | 12,200 | 12,200 | 52 |
| 2008/06/04 | 12,300 | 12,420 | 12,300 | 12,410 | 21 |
| 2008/06/03 | 12,700 | 12,700 | 12,360 | 12,420 | 42 |
| 2008/06/02 | 12,740 | 12,740 | 12,310 | 12,420 | 16 |
| 2008/05/30 | 12,600 | 12,740 | 12,590 | 12,740 | 29 |
| 2008/05/29 | 12,170 | 12,600 | 12,170 | 12,500 | 11 |
| 2008/05/28 | 13,010 | 13,010 | 12,000 | 12,500 | 122 |
| 2008/05/27 | 12,760 | 13,360 | 12,760 | 13,360 | 19 |
| 2008/05/26 | 13,500 | 13,500 | 13,300 | 13,300 | 83 |
| 2008/05/23 | 12,400 | 13,340 | 12,400 | 13,340 | 30 |
| 2008/05/22 | 12,510 | 12,510 | 12,500 | 12,500 | 36 |
| 2008/05/21 | 13,160 | 13,160 | 12,200 | 12,450 | 136 |
| 2008/05/20 | 13,750 | 13,750 | 13,000 | 13,150 | 56 |
| 2008/05/19 | 13,350 | 14,200 | 13,350 | 13,500 | 87 |
| 2008/05/16 | 14,500 | 14,500 | 13,010 | 13,260 | 109 |
| 2008/05/15 | 13,200 | 13,800 | 13,200 | 13,500 | 301 |
| 2008/05/14 | 12,720 | 13,000 | 12,570 | 13,000 | 43 |
| 2008/05/13 | 12,470 | 12,920 | 12,470 | 12,920 | 31 |
| 2008/05/12 | 12,210 | 12,220 | 12,210 | 12,220 | 5 |
| 2008/05/09 | 12,310 | 12,310 | 12,200 | 12,200 | 23 |
| 2008/05/08 | 12,270 | 12,400 | 12,150 | 12,400 | 47 |
| 2008/05/07 | 12,800 | 12,800 | 12,110 | 12,650 | 80 |
| 2008/05/02 | 12,950 | 12,950 | 12,050 | 12,780 | 69 |
| 2008/05/01 | 12,300 | 12,500 | 11,880 | 12,500 | 44 |
| 2008/04/30 | 12,100 | 12,200 | 12,100 | 12,100 | 11 |
| 2008/04/28 | 12,300 | 12,500 | 12,000 | 12,500 | 21 |
| 2008/04/25 | 12,070 | 12,390 | 11,900 | 12,390 | 86 |
| 2008/04/24 | 12,200 | 12,200 | 11,980 | 12,100 | 41 |
| 2008/04/23 | 12,100 | 12,100 | 11,810 | 11,910 | 31 |
| 2008/04/22 | 12,400 | 12,400 | 12,210 | 12,210 | 3 |
| 2008/04/21 | 12,400 | 12,400 | 12,400 | 12,400 | 7 |
| 2008/04/18 | 12,400 | 12,400 | 12,400 | 12,400 | 1 |
| 2008/04/17 | 12,000 | 12,200 | 12,000 | 12,200 | 17 |
| 2008/04/16 | 12,000 | 12,000 | 11,990 | 11,990 | 4 |
| 2008/04/15 | 12,830 | 12,830 | 11,600 | 12,800 | 136 |
| 2008/04/14 | 11,900 | 12,700 | 11,630 | 12,700 | 68 |
| 2008/04/11 | 11,310 | 11,500 | 11,150 | 11,500 | 61 |
| 2008/04/10 | 11,210 | 11,310 | 11,200 | 11,300 | 14 |
| 2008/04/09 | 11,450 | 11,450 | 11,130 | 11,450 | 35 |
| 2008/04/08 | 11,710 | 11,710 | 11,500 | 11,500 | 11 |
| 2008/04/07 | 11,790 | 11,790 | 11,300 | 11,300 | 41 |
| 2008/04/04 | 11,610 | 11,620 | 11,500 | 11,500 | 81 |
| 2008/04/03 | 11,850 | 11,850 | 11,610 | 11,610 | 6 |
| 2008/04/02 | 12,500 | 12,500 | 11,590 | 12,200 | 45 |
| 2008/04/01 | 11,400 | 12,050 | 11,400 | 11,990 | 21 |
| 2008/03/31 | 11,600 | 11,800 | 11,600 | 11,800 | 11 |
| 2008/03/28 | 11,500 | 11,500 | 11,500 | 11,500 | 14 |
| 2008/03/27 | 11,620 | 11,620 | 11,500 | 11,500 | 26 |
| 2008/03/26 | 11,500 | 11,900 | 11,500 | 11,900 | 27 |
| 2008/03/25 | 13,000 | 13,000 | 11,600 | 12,000 | 124 |
| 2008/03/24 | 11,960 | 11,960 | 11,600 | 11,820 | 13 |
| 2008/03/21 | 12,230 | 12,400 | 11,760 | 11,760 | 14 |
| 2008/03/19 | 11,740 | 11,740 | 11,740 | 11,740 | 3 |
| 2008/03/18 | 12,380 | 12,380 | 11,500 | 11,740 | 24 |
| 2008/03/17 | 12,900 | 12,900 | 11,100 | 12,390 | 162 |
| 2008/03/14 | 12,000 | 12,450 | 11,640 | 12,450 | 52 |
| 2008/03/13 | 12,150 | 12,200 | 12,000 | 12,000 | 28 |
| 2008/03/12 | 12,460 | 12,480 | 12,000 | 12,400 | 41 |
| 2008/03/11 | 12,150 | 12,500 | 12,150 | 12,170 | 22 |
| 2008/03/10 | 13,030 | 13,030 | 12,100 | 12,700 | 17 |
| 2008/03/07 | 13,110 | 13,200 | 13,030 | 13,200 | 64 |
| 2008/03/06 | 13,250 | 13,250 | 13,200 | 13,200 | 10 |
| 2008/03/05 | 13,900 | 13,900 | 13,170 | 13,350 | 74 |
| 2008/03/04 | 13,700 | 13,700 | 13,170 | 13,170 | 34 |
| 2008/03/03 | 13,580 | 13,580 | 13,200 | 13,570 | 40 |
| 2008/02/29 | 13,110 | 13,380 | 13,110 | 13,380 | 24 |
| 2008/02/28 | 13,150 | 13,400 | 13,150 | 13,400 | 2 |
| 2008/02/27 | 13,750 | 13,750 | 13,750 | 13,750 | 2 |
| 2008/02/26 | 13,410 | 13,620 | 13,220 | 13,620 | 27 |
| 2008/02/25 | 13,890 | 13,890 | 13,160 | 13,780 | 83 |
| 2008/02/22 | 13,200 | 13,500 | 13,200 | 13,300 | 18 |
| 2008/02/21 | 13,170 | 13,230 | 13,130 | 13,200 | 56 |
| 2008/02/20 | 13,630 | 13,630 | 13,120 | 13,160 | 42 |
| 2008/02/19 | 13,190 | 13,300 | 13,190 | 13,230 | 18 |
| 2008/02/18 | 13,050 | 13,960 | 13,050 | 13,700 | 41 |
| 2008/02/15 | 14,300 | 14,300 | 14,000 | 14,000 | 130 |
| 2008/02/14 | 13,210 | 13,470 | 13,210 | 13,470 | 9 |
| 2008/02/13 | 12,910 | 13,200 | 12,900 | 13,200 | 15 |
| 2008/02/12 | 13,050 | 13,050 | 13,050 | 13,050 | 3 |
| 2008/02/08 | 13,000 | 13,000 | 12,650 | 12,650 | 7 |
| 2008/02/07 | 13,300 | 13,300 | 13,300 | 13,300 | 2 |
| 2008/02/06 | 13,000 | 13,100 | 12,900 | 13,100 | 52 |
| 2008/02/05 | 13,940 | 13,940 | 13,020 | 13,020 | 37 |
| 2008/02/04 | 13,500 | 13,910 | 13,500 | 13,910 | 43 |
| 2008/02/01 | 12,500 | 12,500 | 12,500 | 12,500 | 10 |
| 2008/01/31 | 12,600 | 12,600 | 12,330 | 12,350 | 7 |
| 2008/01/30 | 12,700 | 12,800 | 12,500 | 12,800 | 13 |
| 2008/01/29 | 12,700 | 12,700 | 12,700 | 12,700 | 4 |
| 2008/01/28 | 13,000 | 13,000 | 12,820 | 12,820 | 65 |
| 2008/01/25 | 13,500 | 13,500 | 12,810 | 12,810 | 75 |
| 2008/01/24 | 12,740 | 12,870 | 12,600 | 12,800 | 19 |
| 2008/01/23 | 12,550 | 12,720 | 12,550 | 12,720 | 4 |
| 2008/01/22 | 13,760 | 13,760 | 12,550 | 12,550 | 14 |
| 2008/01/18 | 13,000 | 13,400 | 12,400 | 13,400 | 35 |
| 2008/01/17 | 12,600 | 13,000 | 12,600 | 13,000 | 8 |
| 2008/01/16 | 13,000 | 13,000 | 12,600 | 12,600 | 50 |
| 2008/01/15 | 14,990 | 14,990 | 13,300 | 13,300 | 143 |
| 2008/01/11 | 13,760 | 13,990 | 13,200 | 13,990 | 32 |
| 2008/01/10 | 13,510 | 13,950 | 13,510 | 13,950 | 10 |
| 2008/01/09 | 13,520 | 13,520 | 13,110 | 13,490 | 17 |
| 2008/01/08 | 13,500 | 13,990 | 13,060 | 13,520 | 69 |
| 2008/01/07 | 14,000 | 14,000 | 13,160 | 13,450 | 97 |
| 2008/01/04 | 13,310 | 13,310 | 13,050 | 13,050 | 23 |