ネクストジェン(3842)の株価時系列情報
ネクストジェン(3842)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 222,000 | 230,000 | 222,000 | 230,000 | 50 |
| 2007/12/27 | 230,000 | 233,000 | 228,000 | 230,000 | 59 |
| 2007/12/26 | 221,000 | 236,000 | 216,000 | 229,000 | 144 |
| 2007/12/25 | 229,000 | 229,000 | 221,000 | 225,000 | 93 |
| 2007/12/21 | 219,000 | 225,000 | 213,000 | 220,000 | 125 |
| 2007/12/20 | 223,000 | 231,000 | 215,000 | 220,000 | 120 |
| 2007/12/19 | 232,000 | 246,000 | 227,000 | 227,000 | 132 |
| 2007/12/18 | 237,000 | 245,000 | 230,000 | 244,000 | 233 |
| 2007/12/17 | 235,000 | 236,000 | 223,000 | 226,000 | 228 |
| 2007/12/14 | 263,000 | 275,000 | 241,000 | 243,000 | 430 |
| 2007/12/13 | 271,000 | 271,000 | 263,000 | 265,000 | 160 |
| 2007/12/12 | 268,000 | 276,000 | 261,000 | 272,000 | 159 |
| 2007/12/11 | 280,000 | 285,000 | 271,000 | 271,000 | 160 |
| 2007/12/10 | 294,000 | 297,000 | 277,000 | 280,000 | 188 |
| 2007/12/07 | 310,000 | 322,000 | 293,000 | 293,000 | 553 |
| 2007/12/06 | 321,000 | 323,000 | 301,000 | 306,000 | 352 |
| 2007/12/05 | 295,000 | 313,000 | 292,000 | 312,000 | 274 |
| 2007/12/04 | 310,000 | 316,000 | 296,000 | 297,000 | 302 |
| 2007/12/03 | 291,000 | 316,000 | 291,000 | 312,000 | 639 |
| 2007/11/30 | 276,000 | 303,000 | 275,000 | 287,000 | 567 |
| 2007/11/29 | 290,000 | 290,000 | 272,000 | 276,000 | 202 |
| 2007/11/28 | 271,000 | 290,000 | 264,000 | 278,000 | 554 |
| 2007/11/27 | 255,000 | 267,000 | 254,000 | 267,000 | 183 |
| 2007/11/26 | 282,000 | 282,000 | 261,000 | 265,000 | 160 |
| 2007/11/22 | 271,000 | 275,000 | 257,000 | 270,000 | 372 |
| 2007/11/21 | 275,000 | 298,000 | 275,000 | 283,000 | 616 |
| 2007/11/20 | 264,000 | 279,000 | 251,000 | 275,000 | 390 |
| 2007/11/19 | 234,000 | 269,000 | 231,000 | 254,000 | 1,258 |
| 2007/11/16 | 254,000 | 254,000 | 254,000 | 254,000 | 52 |
| 2007/11/15 | 315,000 | 317,000 | 301,000 | 304,000 | 339 |
| 2007/11/14 | 325,000 | 331,000 | 318,000 | 325,000 | 494 |
| 2007/11/13 | 304,000 | 315,000 | 299,000 | 311,000 | 321 |
| 2007/11/12 | 289,000 | 302,000 | 288,000 | 299,000 | 390 |
| 2007/11/09 | 321,000 | 324,000 | 305,000 | 307,000 | 385 |
| 2007/11/08 | 314,000 | 331,000 | 303,000 | 331,000 | 357 |
| 2007/11/07 | 345,000 | 349,000 | 315,000 | 322,000 | 342 |
| 2007/11/06 | 346,000 | 346,000 | 313,000 | 314,000 | 395 |
| 2007/11/05 | 372,000 | 376,000 | 345,000 | 351,000 | 226 |
| 2007/11/02 | 364,000 | 384,000 | 362,000 | 377,000 | 280 |
| 2007/11/01 | 404,000 | 406,000 | 383,000 | 383,000 | 301 |
| 2007/10/31 | 397,000 | 404,000 | 388,000 | 399,000 | 204 |
| 2007/10/30 | 414,000 | 415,000 | 396,000 | 397,000 | 502 |
| 2007/10/29 | 406,000 | 416,000 | 400,000 | 409,000 | 668 |
| 2007/10/26 | 388,000 | 401,000 | 373,000 | 396,000 | 586 |
| 2007/10/25 | 395,000 | 422,000 | 371,000 | 383,000 | 1,554 |
| 2007/10/24 | 398,000 | 402,000 | 388,000 | 390,000 | 402 |
| 2007/10/23 | 406,000 | 407,000 | 375,000 | 387,000 | 534 |
| 2007/10/22 | 370,000 | 394,000 | 362,000 | 389,000 | 786 |
| 2007/10/19 | 410,000 | 416,000 | 392,000 | 398,000 | 1,279 |
| 2007/10/18 | 369,000 | 415,000 | 369,000 | 406,000 | 1,298 |
| 2007/10/17 | 358,000 | 384,000 | 357,000 | 367,000 | 799 |
| 2007/10/16 | 384,000 | 386,000 | 360,000 | 371,000 | 656 |
| 2007/10/15 | 414,000 | 426,000 | 396,000 | 399,000 | 829 |
| 2007/10/12 | 420,000 | 433,000 | 407,000 | 410,000 | 1,184 |
| 2007/10/11 | 410,000 | 432,000 | 398,000 | 425,000 | 2,036 |
| 2007/10/10 | 456,000 | 458,000 | 403,000 | 411,000 | 2,132 |
| 2007/10/09 | 409,000 | 441,000 | 398,000 | 441,000 | 2,162 |
| 2007/10/05 | 393,000 | 410,000 | 383,000 | 391,000 | 1,736 |
| 2007/10/04 | 414,000 | 430,000 | 389,000 | 398,000 | 2,130 |
| 2007/10/03 | 417,000 | 434,000 | 403,000 | 412,000 | 1,670 |
| 2007/10/02 | 420,000 | 448,000 | 410,000 | 417,000 | 3,071 |
| 2007/10/01 | 367,000 | 412,000 | 366,000 | 410,000 | 3,388 |
| 2007/09/28 | 383,000 | 392,000 | 354,000 | 376,000 | 1,340 |
| 2007/09/27 | 375,000 | 403,000 | 363,000 | 376,000 | 2,685 |
| 2007/09/26 | 311,000 | 355,000 | 311,000 | 355,000 | 1,679 |
| 2007/09/25 | 335,000 | 355,000 | 305,000 | 305,000 | 2,361 |
| 2007/09/21 | 286,000 | 325,000 | 280,000 | 325,000 | 1,573 |
| 2007/09/20 | 288,000 | 294,000 | 281,000 | 285,000 | 282 |
| 2007/09/19 | 302,000 | 303,000 | 286,000 | 291,000 | 277 |
| 2007/09/18 | 298,000 | 298,000 | 283,000 | 286,000 | 327 |
| 2007/09/14 | 318,000 | 320,000 | 302,000 | 308,000 | 234 |
| 2007/09/13 | 315,000 | 331,000 | 308,000 | 313,000 | 452 |
| 2007/09/12 | 346,000 | 353,000 | 315,000 | 320,000 | 596 |
| 2007/09/11 | 328,000 | 347,000 | 324,000 | 341,000 | 700 |
| 2007/09/10 | 321,000 | 327,000 | 316,000 | 322,000 | 370 |
| 2007/09/07 | 360,000 | 365,000 | 345,000 | 346,000 | 379 |
| 2007/09/06 | 349,000 | 367,000 | 341,000 | 359,000 | 571 |
| 2007/09/05 | 384,000 | 387,000 | 352,000 | 364,000 | 554 |
| 2007/09/04 | 404,000 | 404,000 | 378,000 | 378,000 | 638 |
| 2007/09/03 | 394,000 | 405,000 | 391,000 | 394,000 | 792 |
| 2007/08/31 | 381,000 | 402,000 | 381,000 | 388,000 | 1,763 |
| 2007/08/30 | 382,000 | 395,000 | 375,000 | 378,000 | 1,169 |
| 2007/08/29 | 355,000 | 372,000 | 353,000 | 365,000 | 1,028 |
| 2007/08/28 | 380,000 | 391,000 | 375,000 | 380,000 | 1,117 |
| 2007/08/27 | 423,000 | 427,000 | 395,000 | 395,000 | 758 |
| 2007/08/24 | 435,000 | 436,000 | 401,000 | 403,000 | 1,260 |
| 2007/08/23 | 420,000 | 441,000 | 412,000 | 436,000 | 1,870 |
| 2007/08/22 | 364,000 | 401,000 | 364,000 | 399,000 | 1,876 |
| 2007/08/21 | 354,000 | 373,000 | 338,000 | 359,000 | 976 |
| 2007/08/20 | 330,000 | 358,000 | 320,000 | 349,000 | 1,047 |
| 2007/08/17 | 358,000 | 361,000 | 304,000 | 310,000 | 700 |
| 2007/08/16 | 354,000 | 371,000 | 311,000 | 348,000 | 1,796 |
| 2007/08/15 | 355,000 | 395,000 | 351,000 | 354,000 | 1,713 |
| 2007/08/14 | 330,000 | 375,000 | 324,000 | 370,000 | 2,255 |
| 2007/08/13 | 303,000 | 335,000 | 295,000 | 328,000 | 883 |
| 2007/08/10 | 295,000 | 304,000 | 282,000 | 295,000 | 571 |
| 2007/08/09 | 308,000 | 323,000 | 308,000 | 308,000 | 746 |
| 2007/08/08 | 327,000 | 367,000 | 318,000 | 358,000 | 882 |
| 2007/08/07 | 356,000 | 358,000 | 315,000 | 317,000 | 496 |
| 2007/08/06 | 352,000 | 353,000 | 330,000 | 341,000 | 549 |
| 2007/08/03 | 390,000 | 390,000 | 360,000 | 364,000 | 546 |
| 2007/08/02 | 411,000 | 414,000 | 353,000 | 380,000 | 644 |
| 2007/08/01 | 414,000 | 427,000 | 400,000 | 401,000 | 362 |
| 2007/07/31 | 439,000 | 442,000 | 418,000 | 419,000 | 425 |
| 2007/07/30 | 410,000 | 430,000 | 406,000 | 426,000 | 427 |
| 2007/07/27 | 420,000 | 433,000 | 407,000 | 415,000 | 511 |
| 2007/07/26 | 444,000 | 457,000 | 425,000 | 440,000 | 491 |
| 2007/07/25 | 430,000 | 461,000 | 425,000 | 442,000 | 879 |
| 2007/07/24 | 429,000 | 446,000 | 405,000 | 442,000 | 930 |
| 2007/07/23 | 416,000 | 442,000 | 408,000 | 414,000 | 527 |
| 2007/07/20 | 445,000 | 468,000 | 431,000 | 431,000 | 696 |
| 2007/07/19 | 460,000 | 476,000 | 440,000 | 449,000 | 814 |
| 2007/07/18 | 462,000 | 500,000 | 427,000 | 485,000 | 2,017 |
| 2007/07/17 | 510,000 | 517,000 | 457,000 | 462,000 | 1,090 |
| 2007/07/13 | 536,000 | 545,000 | 507,000 | 520,000 | 931 |
| 2007/07/12 | 550,000 | 567,000 | 516,000 | 522,000 | 1,530 |
| 2007/07/11 | 554,000 | 567,000 | 536,000 | 542,000 | 1,593 |
| 2007/07/10 | 532,000 | 593,000 | 532,000 | 572,000 | 2,906 |
| 2007/07/09 | 535,000 | 545,000 | 521,000 | 525,000 | 1,300 |
| 2007/07/06 | 520,000 | 548,000 | 506,000 | 539,000 | 2,202 |
| 2007/07/05 | 559,000 | 583,000 | 500,000 | 518,000 | 2,275 |
| 2007/07/04 | 597,000 | 597,000 | 540,000 | 550,000 | 1,687 |
| 2007/07/03 | 620,000 | 624,000 | 580,000 | 602,000 | 1,537 |
| 2007/07/02 | 639,000 | 644,000 | 613,000 | 626,000 | 2,310 |
| 2007/06/29 | 615,000 | 624,000 | 598,000 | 611,000 | 1,625 |
| 2007/06/28 | 580,000 | 607,000 | 561,000 | 595,000 | 2,675 |
| 2007/06/27 | 500,000 | 578,000 | 490,000 | 567,000 | 2,194 |
| 2007/06/26 | 534,000 | 557,000 | 496,000 | 506,000 | 946 |
| 2007/06/25 | 554,000 | 558,000 | 532,000 | 533,000 | 914 |
| 2007/06/22 | 618,000 | 633,000 | 546,000 | 564,000 | 2,904 |
| 2007/06/21 | 588,000 | 619,000 | 560,000 | 600,000 | 3,870 |
| 2007/06/20 | 654,000 | 682,000 | 644,000 | 644,000 | 2,811 |
| 2007/06/19 | 660,000 | 752,000 | 642,000 | 744,000 | 7,537 |
| 2007/06/18 | 653,000 | 668,000 | 625,000 | 654,000 | 4,808 |
| 2007/06/15 | 560,000 | 649,000 | 552,000 | 633,000 | 6,821 |
| 2007/06/14 | 544,000 | 555,000 | 517,000 | 549,000 | 2,756 |
| 2007/06/13 | 565,000 | 572,000 | 521,000 | 538,000 | 2,656 |
| 2007/06/12 | 536,000 | 588,000 | 506,000 | 550,000 | 4,774 |
| 2007/06/11 | 660,000 | 703,000 | 536,000 | 536,000 | 8,092 |
| 2007/06/08 | 693,000 | 719,000 | 607,000 | 636,000 | 6,676 |
| 2007/06/07 | 563,000 | 643,000 | 561,000 | 643,000 | 5,632 |
| 2007/06/06 | 513,000 | 543,000 | 501,000 | 543,000 | 5,777 |
| 2007/06/05 | 438,000 | 493,000 | 424,000 | 493,000 | 5,382 |
| 2007/06/04 | 426,000 | 449,000 | 421,000 | 443,000 | 6,141 |
| 2007/06/01 | 357,000 | 401,000 | 357,000 | 401,000 | 3,161 |
| 2007/05/31 | 348,000 | 366,000 | 345,000 | 351,000 | 1,698 |
| 2007/05/30 | 377,000 | 382,000 | 342,000 | 344,000 | 2,037 |
| 2007/05/29 | 378,000 | 386,000 | 366,000 | 375,000 | 1,604 |
| 2007/05/28 | 363,000 | 395,000 | 359,000 | 377,000 | 3,373 |
| 2007/05/25 | 322,000 | 355,000 | 318,000 | 353,000 | 2,170 |
| 2007/05/24 | 345,000 | 361,000 | 342,000 | 342,000 | 2,405 |
| 2007/05/23 | 342,000 | 353,000 | 337,000 | 349,000 | 2,272 |
| 2007/05/22 | 352,000 | 357,000 | 335,000 | 338,000 | 3,268 |
| 2007/05/21 | 314,000 | 355,000 | 308,000 | 346,000 | 5,901 |
| 2007/05/18 | 303,000 | 329,000 | 277,000 | 324,000 | 6,394 |
| 2007/05/17 | 291,000 | 317,000 | 291,000 | 295,000 | 4,473 |
| 2007/05/16 | 341,000 | 341,000 | 341,000 | 341,000 | 30 |
| 2007/05/15 | 391,000 | 391,000 | 391,000 | 391,000 | 27 |
| 2007/05/14 | 486,000 | 488,000 | 439,000 | 441,000 | 1,264 |
| 2007/05/11 | 490,000 | 504,000 | 477,000 | 478,000 | 2,374 |
| 2007/05/10 | 480,000 | 511,000 | 476,000 | 485,000 | 3,994 |
| 2007/05/09 | 465,000 | 505,000 | 454,000 | 483,000 | 3,680 |
| 2007/05/08 | 494,000 | 502,000 | 470,000 | 470,000 | 2,126 |
| 2007/05/07 | 490,000 | 505,000 | 471,000 | 494,000 | 3,580 |
| 2007/05/02 | 539,000 | 550,000 | 472,000 | 489,000 | 6,219 |
| 2007/05/01 | 482,000 | 522,000 | 473,000 | 522,000 | 5,346 |
| 2007/04/27 | 475,000 | 491,000 | 447,000 | 472,000 | 4,704 |
| 2007/04/26 | 551,000 | 564,000 | 455,000 | 470,000 | 6,331 |
| 2007/04/25 | 562,000 | 585,000 | 534,000 | 545,000 | 6,953 |
| 2007/04/24 | 477,000 | 542,000 | 471,000 | 542,000 | 5,480 |
| 2007/04/23 | 483,000 | 503,000 | 440,000 | 492,000 | 4,675 |
| 2007/04/20 | 520,000 | 528,000 | 476,000 | 481,000 | 2,942 |
| 2007/04/19 | 550,000 | 558,000 | 499,000 | 500,000 | 3,422 |
| 2007/04/18 | 540,000 | 587,000 | 492,000 | 558,000 | 7,713 |
| 2007/04/17 | 638,000 | 651,000 | 544,000 | 544,000 | 6,645 |
| 2007/04/16 | 610,000 | 658,000 | 582,000 | 644,000 | 10,102 |
| 2007/04/13 | 670,000 | 700,000 | 582,000 | 590,000 | 8,302 |
| 2007/04/12 | 670,000 | 720,000 | 670,000 | 670,000 | 7,999 |
| 2007/04/11 | 920,000 | 944,000 | 770,000 | 770,000 | 6,126 |
| 2007/04/10 | 790,000 | 870,000 | 780,000 | 870,000 | 6,547 |
| 2007/04/09 | 688,000 | 770,000 | 672,000 | 770,000 | 8,948 |
| 2007/04/06 | 605,000 | 670,000 | 540,000 | 670,000 | 8,566 |
| 2007/04/05 | 571,000 | 627,000 | 556,000 | 570,000 | 9,386 |
| 2007/04/04 | 481,000 | 536,000 | 472,000 | 536,000 | 9,723 |
| 2007/04/03 | 453,000 | 498,000 | 436,000 | 486,000 | 12,275 |
| 2007/04/02 | 408,000 | 448,000 | 400,000 | 448,000 | 11,546 |
| 2007/03/30 | 415,000 | 434,000 | 369,000 | 398,000 | 12,838 |
| 2007/03/29 | 344,000 | 390,000 | 339,000 | 390,000 | 11,617 |
| 2007/03/28 | 303,000 | 345,000 | 297,000 | 340,000 | 9,561 |
| 2007/03/27 | 332,000 | 340,000 | 277,000 | 300,000 | 6,852 |
| 2007/03/26 | 326,000 | 352,000 | 313,000 | 327,000 | 9,869 |
| 2007/03/23 | 276,000 | 306,000 | 273,000 | 306,000 | 12,569 |
| 2007/03/22 | 234,000 | 266,000 | 229,000 | 266,000 | 9,689 |
| 2007/03/20 | 247,000 | 256,000 | 220,000 | 226,000 | 4,682 |
| 2007/03/19 | 264,000 | 285,000 | 223,000 | 239,000 | 8,434 |
| 2007/03/16 | 287,000 | 294,000 | 254,000 | 258,000 | 6,778 |
| 2007/03/15 | 359,000 | 360,000 | 304,000 | 304,000 | 8,863 |
| 2007/03/14 | 330,000 | 380,000 | 324,000 | 354,000 | 16,400 |