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 |
|---|---|---|---|---|---|
| 2008/12/30 | 43,900 | 47,100 | 43,500 | 47,100 | 4 |
| 2008/12/29 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2008/12/26 | 46,500 | 46,500 | 46,000 | 46,000 | 12 |
| 2008/12/25 | 46,300 | 46,300 | 45,100 | 45,100 | 17 |
| 2008/12/24 | 51,300 | 51,500 | 49,100 | 49,100 | 60 |
| 2008/12/22 | 48,900 | 51,300 | 48,000 | 51,300 | 76 |
| 2008/12/19 | 44,100 | 47,300 | 44,100 | 47,300 | 33 |
| 2008/12/18 | 40,100 | 44,000 | 40,100 | 43,300 | 22 |
| 2008/12/17 | 42,200 | 42,500 | 41,200 | 41,500 | 18 |
| 2008/12/16 | 45,000 | 45,000 | 43,000 | 43,000 | 7 |
| 2008/12/15 | 42,000 | 43,000 | 42,000 | 43,000 | 14 |
| 2008/12/12 | 43,200 | 43,500 | 42,050 | 42,050 | 18 |
| 2008/12/11 | 45,300 | 45,300 | 43,200 | 44,400 | 10 |
| 2008/12/10 | 45,800 | 46,000 | 44,000 | 44,000 | 4 |
| 2008/12/09 | 42,600 | 47,000 | 41,600 | 47,000 | 46 |
| 2008/12/08 | 43,600 | 43,600 | 42,000 | 43,000 | 19 |
| 2008/12/05 | 44,000 | 45,600 | 43,600 | 45,600 | 8 |
| 2008/12/04 | 46,000 | 46,000 | 45,700 | 45,700 | 8 |
| 2008/12/03 | 46,100 | 46,700 | 44,600 | 46,700 | 8 |
| 2008/12/02 | 46,050 | 47,200 | 46,050 | 46,500 | 9 |
| 2008/12/01 | 55,000 | 55,500 | 50,800 | 50,900 | 19 |
| 2008/11/28 | 51,400 | 55,000 | 51,400 | 55,000 | 24 |
| 2008/11/27 | 48,550 | 50,000 | 47,900 | 50,000 | 13 |
| 2008/11/26 | 44,300 | 46,500 | 44,300 | 46,500 | 14 |
| 2008/11/25 | 42,800 | 43,000 | 42,800 | 43,000 | 9 |
| 2008/11/21 | 42,000 | 43,000 | 42,000 | 42,500 | 14 |
| 2008/11/20 | 45,100 | 45,300 | 43,400 | 44,000 | 25 |
| 2008/11/19 | 48,000 | 48,000 | 46,900 | 47,000 | 28 |
| 2008/11/18 | 47,800 | 51,900 | 47,000 | 51,900 | 31 |
| 2008/11/17 | 50,000 | 50,000 | 47,900 | 47,900 | 29 |
| 2008/11/14 | 56,400 | 56,400 | 52,900 | 52,900 | 53 |
| 2008/11/13 | 60,500 | 60,500 | 57,000 | 57,900 | 36 |
| 2008/11/12 | 61,600 | 61,600 | 60,600 | 61,000 | 21 |
| 2008/11/11 | 62,500 | 62,500 | 60,900 | 61,500 | 8 |
| 2008/11/10 | 61,700 | 64,000 | 61,700 | 63,500 | 22 |
| 2008/11/07 | 61,500 | 65,000 | 61,000 | 62,200 | 68 |
| 2008/11/06 | 67,000 | 67,900 | 65,100 | 66,000 | 41 |
| 2008/11/05 | 65,000 | 69,000 | 64,000 | 69,000 | 79 |
| 2008/11/04 | 64,000 | 64,500 | 62,500 | 64,000 | 27 |
| 2008/10/31 | 64,500 | 64,500 | 60,500 | 62,000 | 32 |
| 2008/10/30 | 65,000 | 65,500 | 61,500 | 64,500 | 35 |
| 2008/10/29 | 64,500 | 67,000 | 60,000 | 66,000 | 64 |
| 2008/10/28 | 82,900 | 82,900 | 62,900 | 65,000 | 191 |
| 2008/10/27 | 68,400 | 72,900 | 67,900 | 72,900 | 39 |
| 2008/10/24 | 67,900 | 67,900 | 67,600 | 67,900 | 65 |
| 2008/10/23 | 61,000 | 62,900 | 61,000 | 62,900 | 96 |
| 2008/10/22 | 57,000 | 57,900 | 55,900 | 57,900 | 108 |
| 2008/10/21 | 52,900 | 52,900 | 52,900 | 52,900 | 23 |
| 2008/10/20 | 46,600 | 48,500 | 46,000 | 48,500 | 41 |
| 2008/10/17 | 46,500 | 47,500 | 46,000 | 46,500 | 31 |
| 2008/10/16 | 47,500 | 48,900 | 47,500 | 47,500 | 56 |
| 2008/10/15 | 52,000 | 53,000 | 50,700 | 52,500 | 33 |
| 2008/10/14 | 50,000 | 50,000 | 50,000 | 50,000 | 32 |
| 2008/10/10 | 47,600 | 47,600 | 45,600 | 46,000 | 76 |
| 2008/10/09 | 49,600 | 52,600 | 48,500 | 49,600 | 85 |
| 2008/10/08 | 52,600 | 52,700 | 52,600 | 52,600 | 53 |
| 2008/10/07 | 57,600 | 61,000 | 57,600 | 57,600 | 102 |
| 2008/10/06 | 65,600 | 66,000 | 60,600 | 62,600 | 57 |
| 2008/10/03 | 65,800 | 67,200 | 65,100 | 65,600 | 53 |
| 2008/10/02 | 73,600 | 75,000 | 68,900 | 69,300 | 68 |
| 2008/10/01 | 82,600 | 83,600 | 77,200 | 77,500 | 40 |
| 2008/09/30 | 86,500 | 86,500 | 81,600 | 83,000 | 34 |
| 2008/09/29 | 92,000 | 92,000 | 89,200 | 89,200 | 32 |
| 2008/09/26 | 94,100 | 94,100 | 92,000 | 92,000 | 39 |
| 2008/09/25 | 95,500 | 97,000 | 95,000 | 95,100 | 26 |
| 2008/09/24 | 98,000 | 98,000 | 95,200 | 97,500 | 17 |
| 2008/09/22 | 99,800 | 102,000 | 96,000 | 99,500 | 41 |
| 2008/09/19 | 109,000 | 109,000 | 99,400 | 100,000 | 85 |
| 2008/09/18 | 104,200 | 109,000 | 98,000 | 105,000 | 62 |
| 2008/09/17 | 105,700 | 105,700 | 96,000 | 103,900 | 147 |
| 2008/09/16 | 92,500 | 105,700 | 88,000 | 95,700 | 155 |
| 2008/09/12 | 96,000 | 96,000 | 95,500 | 95,700 | 22 |
| 2008/09/11 | 98,000 | 98,000 | 94,000 | 96,000 | 14 |
| 2008/09/10 | 99,000 | 100,000 | 98,000 | 100,000 | 13 |
| 2008/09/09 | 100,000 | 101,900 | 99,300 | 99,300 | 24 |
| 2008/09/08 | 99,900 | 103,300 | 99,000 | 102,000 | 42 |
| 2008/09/05 | 104,000 | 104,000 | 99,500 | 103,900 | 22 |
| 2008/09/04 | 106,800 | 106,800 | 104,000 | 105,000 | 38 |
| 2008/09/03 | 107,700 | 110,000 | 105,200 | 105,200 | 19 |
| 2008/09/02 | 112,900 | 112,900 | 107,500 | 107,600 | 34 |
| 2008/09/01 | 108,000 | 115,000 | 106,000 | 113,100 | 45 |
| 2008/08/29 | 106,600 | 109,000 | 106,600 | 106,600 | 29 |
| 2008/08/28 | 112,600 | 112,600 | 106,300 | 106,400 | 27 |
| 2008/08/27 | 108,000 | 112,500 | 107,000 | 112,500 | 24 |
| 2008/08/26 | 111,200 | 111,200 | 106,000 | 106,000 | 24 |
| 2008/08/25 | 104,000 | 110,000 | 104,000 | 108,000 | 18 |
| 2008/08/22 | 111,000 | 111,000 | 106,000 | 106,000 | 24 |
| 2008/08/21 | 115,100 | 115,100 | 111,000 | 111,400 | 32 |
| 2008/08/20 | 112,000 | 114,900 | 111,000 | 114,900 | 35 |
| 2008/08/19 | 110,100 | 112,100 | 110,000 | 112,000 | 18 |
| 2008/08/18 | 108,500 | 114,500 | 108,500 | 112,000 | 17 |
| 2008/08/15 | 110,000 | 114,500 | 108,000 | 112,500 | 31 |
| 2008/08/14 | 114,600 | 115,400 | 107,600 | 115,400 | 41 |
| 2008/08/13 | 105,000 | 114,700 | 105,000 | 114,700 | 46 |
| 2008/08/12 | 105,000 | 115,500 | 105,000 | 112,000 | 34 |
| 2008/08/11 | 115,000 | 117,000 | 105,000 | 107,500 | 74 |
| 2008/08/08 | 111,000 | 116,000 | 109,100 | 115,500 | 54 |
| 2008/08/07 | 123,000 | 123,000 | 116,000 | 120,000 | 25 |
| 2008/08/06 | 129,800 | 129,800 | 122,600 | 125,000 | 23 |
| 2008/08/05 | 125,100 | 127,000 | 121,000 | 122,000 | 45 |
| 2008/08/04 | 127,000 | 128,000 | 126,500 | 126,500 | 19 |
| 2008/08/01 | 128,100 | 134,000 | 125,500 | 133,000 | 54 |
| 2008/07/31 | 135,500 | 138,000 | 131,000 | 131,000 | 44 |
| 2008/07/30 | 136,100 | 139,000 | 132,700 | 137,500 | 48 |
| 2008/07/29 | 138,200 | 138,800 | 135,000 | 135,800 | 62 |
| 2008/07/28 | 143,000 | 147,400 | 140,000 | 142,000 | 96 |
| 2008/07/25 | 138,500 | 143,500 | 135,300 | 143,500 | 72 |
| 2008/07/24 | 141,500 | 148,900 | 136,100 | 142,100 | 186 |
| 2008/07/23 | 150,000 | 154,000 | 137,500 | 142,500 | 310 |
| 2008/07/22 | 134,000 | 150,000 | 126,400 | 150,000 | 293 |
| 2008/07/18 | 127,000 | 137,000 | 123,000 | 130,000 | 359 |
| 2008/07/17 | 126,000 | 129,000 | 122,000 | 123,000 | 89 |
| 2008/07/16 | 120,000 | 126,000 | 120,000 | 126,000 | 82 |
| 2008/07/15 | 129,000 | 129,000 | 120,000 | 126,000 | 95 |
| 2008/07/14 | 130,000 | 134,000 | 127,000 | 131,000 | 67 |
| 2008/07/11 | 136,000 | 140,000 | 130,000 | 132,000 | 231 |
| 2008/07/10 | 150,000 | 153,000 | 140,000 | 141,000 | 499 |
| 2008/07/09 | 136,000 | 155,000 | 136,000 | 155,000 | 356 |
| 2008/07/08 | 139,000 | 140,000 | 134,000 | 135,000 | 121 |
| 2008/07/07 | 146,000 | 149,000 | 135,000 | 147,000 | 302 |
| 2008/07/04 | 181,000 | 187,000 | 143,000 | 148,000 | 1,523 |
| 2008/07/03 | 154,000 | 163,000 | 152,000 | 163,000 | 579 |
| 2008/07/02 | 129,000 | 143,000 | 126,000 | 143,000 | 491 |
| 2008/07/01 | 114,000 | 124,000 | 112,000 | 123,000 | 162 |
| 2008/06/30 | 119,000 | 119,000 | 116,000 | 117,000 | 9 |
| 2008/06/27 | 116,000 | 126,000 | 113,000 | 120,000 | 94 |
| 2008/06/26 | 123,000 | 126,000 | 120,000 | 122,000 | 81 |
| 2008/06/25 | 134,000 | 134,000 | 125,000 | 127,000 | 52 |
| 2008/06/24 | 135,000 | 137,000 | 132,000 | 134,000 | 40 |
| 2008/06/23 | 140,000 | 140,000 | 133,000 | 139,000 | 44 |
| 2008/06/20 | 144,000 | 145,000 | 142,000 | 143,000 | 30 |
| 2008/06/19 | 150,000 | 151,000 | 145,000 | 146,000 | 52 |
| 2008/06/18 | 157,000 | 160,000 | 154,000 | 154,000 | 52 |
| 2008/06/17 | 148,000 | 163,000 | 146,000 | 155,000 | 100 |
| 2008/06/16 | 149,000 | 149,000 | 144,000 | 148,000 | 36 |
| 2008/06/13 | 145,000 | 152,000 | 145,000 | 152,000 | 38 |
| 2008/06/12 | 144,000 | 148,000 | 144,000 | 146,000 | 59 |
| 2008/06/11 | 147,000 | 152,000 | 140,000 | 151,000 | 110 |
| 2008/06/10 | 162,000 | 162,000 | 148,000 | 148,000 | 121 |
| 2008/06/09 | 159,000 | 162,000 | 154,000 | 160,000 | 96 |
| 2008/06/06 | 169,000 | 177,000 | 160,000 | 165,000 | 167 |
| 2008/06/05 | 177,000 | 177,000 | 166,000 | 169,000 | 157 |
| 2008/06/04 | 188,000 | 188,000 | 176,000 | 180,000 | 179 |
| 2008/06/03 | 194,000 | 196,000 | 187,000 | 189,000 | 91 |
| 2008/06/02 | 196,000 | 198,000 | 191,000 | 194,000 | 114 |
| 2008/05/30 | 187,000 | 200,000 | 186,000 | 191,000 | 226 |
| 2008/05/29 | 189,000 | 189,000 | 184,000 | 186,000 | 35 |
| 2008/05/28 | 191,000 | 191,000 | 185,000 | 185,000 | 61 |
| 2008/05/27 | 190,000 | 193,000 | 188,000 | 189,000 | 170 |
| 2008/05/26 | 200,000 | 206,000 | 193,000 | 194,000 | 407 |
| 2008/05/23 | 188,000 | 218,000 | 188,000 | 207,000 | 1,297 |
| 2008/05/22 | 185,000 | 189,000 | 175,000 | 188,000 | 125 |
| 2008/05/21 | 195,000 | 195,000 | 187,000 | 190,000 | 108 |
| 2008/05/20 | 204,000 | 204,000 | 198,000 | 200,000 | 109 |
| 2008/05/19 | 210,000 | 210,000 | 202,000 | 206,000 | 91 |
| 2008/05/16 | 210,000 | 223,000 | 209,000 | 212,000 | 112 |
| 2008/05/15 | 218,000 | 221,000 | 207,000 | 209,000 | 166 |
| 2008/05/14 | 230,000 | 235,000 | 212,000 | 220,000 | 413 |
| 2008/05/13 | 245,000 | 245,000 | 238,000 | 242,000 | 26 |
| 2008/05/12 | 242,000 | 246,000 | 238,000 | 239,000 | 42 |
| 2008/05/09 | 251,000 | 251,000 | 242,000 | 242,000 | 66 |
| 2008/05/08 | 239,000 | 250,000 | 233,000 | 247,000 | 114 |
| 2008/05/07 | 243,000 | 244,000 | 239,000 | 241,000 | 60 |
| 2008/05/02 | 241,000 | 245,000 | 241,000 | 243,000 | 58 |
| 2008/05/01 | 242,000 | 245,000 | 240,000 | 240,000 | 107 |
| 2008/04/30 | 245,000 | 250,000 | 245,000 | 245,000 | 73 |
| 2008/04/28 | 253,000 | 254,000 | 240,000 | 249,000 | 128 |
| 2008/04/25 | 263,000 | 267,000 | 253,000 | 257,000 | 126 |
| 2008/04/24 | 252,000 | 266,000 | 249,000 | 264,000 | 325 |
| 2008/04/23 | 244,000 | 254,000 | 244,000 | 246,000 | 116 |
| 2008/04/22 | 254,000 | 258,000 | 245,000 | 248,000 | 111 |
| 2008/04/21 | 261,000 | 263,000 | 251,000 | 252,000 | 116 |
| 2008/04/18 | 261,000 | 261,000 | 254,000 | 257,000 | 103 |
| 2008/04/17 | 270,000 | 273,000 | 258,000 | 259,000 | 160 |
| 2008/04/16 | 276,000 | 279,000 | 265,000 | 266,000 | 185 |
| 2008/04/15 | 269,000 | 280,000 | 265,000 | 270,000 | 283 |
| 2008/04/14 | 254,000 | 270,000 | 252,000 | 265,000 | 219 |
| 2008/04/11 | 245,000 | 272,000 | 243,000 | 266,000 | 532 |
| 2008/04/10 | 250,000 | 250,000 | 230,000 | 244,000 | 146 |
| 2008/04/09 | 263,000 | 266,000 | 237,000 | 243,000 | 244 |
| 2008/04/08 | 271,000 | 275,000 | 263,000 | 265,000 | 192 |
| 2008/04/07 | 273,000 | 282,000 | 266,000 | 275,000 | 323 |
| 2008/04/04 | 281,000 | 282,000 | 261,000 | 262,000 | 257 |
| 2008/04/03 | 287,000 | 295,000 | 277,000 | 278,000 | 246 |
| 2008/04/02 | 305,000 | 308,000 | 276,000 | 294,000 | 384 |
| 2008/04/01 | 310,000 | 320,000 | 292,000 | 295,000 | 817 |
| 2008/03/31 | 285,000 | 298,000 | 285,000 | 296,000 | 349 |
| 2008/03/28 | 287,000 | 304,000 | 281,000 | 281,000 | 614 |
| 2008/03/27 | 263,000 | 298,000 | 263,000 | 287,000 | 1,065 |
| 2008/03/26 | 261,000 | 272,000 | 255,000 | 267,000 | 223 |
| 2008/03/25 | 263,000 | 269,000 | 251,000 | 253,000 | 175 |
| 2008/03/24 | 271,000 | 274,000 | 253,000 | 258,000 | 527 |
| 2008/03/21 | 228,000 | 263,000 | 225,000 | 263,000 | 900 |
| 2008/03/19 | 215,000 | 223,000 | 211,000 | 223,000 | 142 |
| 2008/03/18 | 217,000 | 221,000 | 201,000 | 204,000 | 141 |
| 2008/03/17 | 230,000 | 230,000 | 216,000 | 221,000 | 108 |
| 2008/03/14 | 250,000 | 253,000 | 233,000 | 233,000 | 125 |
| 2008/03/13 | 259,000 | 261,000 | 236,000 | 248,000 | 303 |
| 2008/03/12 | 252,000 | 262,000 | 250,000 | 256,000 | 289 |
| 2008/03/11 | 225,000 | 250,000 | 225,000 | 245,000 | 202 |
| 2008/03/10 | 249,000 | 272,000 | 213,000 | 232,000 | 844 |
| 2008/03/07 | 237,000 | 257,000 | 237,000 | 253,000 | 534 |
| 2008/03/06 | 228,000 | 249,000 | 228,000 | 237,000 | 320 |
| 2008/03/05 | 236,000 | 243,000 | 221,000 | 224,000 | 221 |
| 2008/03/04 | 259,000 | 265,000 | 238,000 | 248,000 | 371 |
| 2008/03/03 | 223,000 | 269,000 | 223,000 | 256,000 | 820 |
| 2008/02/29 | 266,000 | 266,000 | 240,000 | 243,000 | 379 |
| 2008/02/28 | 290,000 | 293,000 | 270,000 | 270,000 | 346 |
| 2008/02/27 | 292,000 | 310,000 | 255,000 | 283,000 | 1,506 |
| 2008/02/26 | 288,000 | 288,000 | 288,000 | 288,000 | 263 |
| 2008/02/25 | 231,000 | 248,000 | 231,000 | 248,000 | 595 |
| 2008/02/22 | 175,000 | 208,000 | 170,000 | 208,000 | 393 |
| 2008/02/21 | 181,000 | 189,000 | 175,000 | 178,000 | 426 |
| 2008/02/20 | 186,000 | 186,000 | 173,000 | 186,000 | 573 |
| 2008/02/19 | 156,000 | 156,000 | 156,000 | 156,000 | 31 |
| 2008/02/18 | 136,000 | 136,000 | 136,000 | 136,000 | 19 |
| 2008/02/15 | 100,000 | 118,000 | 99,900 | 116,000 | 169 |
| 2008/02/14 | 105,000 | 115,000 | 100,000 | 112,000 | 83 |
| 2008/02/13 | 106,000 | 106,000 | 100,000 | 101,000 | 96 |
| 2008/02/12 | 103,000 | 103,000 | 95,000 | 97,500 | 138 |
| 2008/02/08 | 112,000 | 122,000 | 109,000 | 109,000 | 123 |
| 2008/02/07 | 120,000 | 120,000 | 109,000 | 114,000 | 92 |
| 2008/02/06 | 125,000 | 127,000 | 123,000 | 123,000 | 49 |
| 2008/02/05 | 127,000 | 131,000 | 127,000 | 131,000 | 56 |
| 2008/02/04 | 136,000 | 136,000 | 128,000 | 131,000 | 69 |
| 2008/02/01 | 132,000 | 140,000 | 132,000 | 136,000 | 59 |
| 2008/01/31 | 126,000 | 138,000 | 125,000 | 136,000 | 79 |
| 2008/01/30 | 141,000 | 141,000 | 132,000 | 134,000 | 61 |
| 2008/01/29 | 150,000 | 151,000 | 141,000 | 142,000 | 112 |
| 2008/01/28 | 148,000 | 150,000 | 145,000 | 147,000 | 169 |
| 2008/01/25 | 149,000 | 156,000 | 147,000 | 155,000 | 187 |
| 2008/01/24 | 140,000 | 140,000 | 134,000 | 137,000 | 135 |
| 2008/01/23 | 142,000 | 145,000 | 134,000 | 134,000 | 93 |
| 2008/01/22 | 148,000 | 148,000 | 132,000 | 134,000 | 61 |
| 2008/01/21 | 152,000 | 161,000 | 152,000 | 154,000 | 53 |
| 2008/01/18 | 145,000 | 163,000 | 144,000 | 161,000 | 104 |
| 2008/01/17 | 156,000 | 158,000 | 145,000 | 155,000 | 99 |
| 2008/01/16 | 148,000 | 160,000 | 148,000 | 148,000 | 204 |
| 2008/01/15 | 201,000 | 201,000 | 163,000 | 167,000 | 197 |
| 2008/01/11 | 195,000 | 197,000 | 172,000 | 178,000 | 202 |
| 2008/01/10 | 214,000 | 215,000 | 202,000 | 202,000 | 103 |
| 2008/01/09 | 215,000 | 216,000 | 210,000 | 214,000 | 54 |
| 2008/01/08 | 216,000 | 221,000 | 215,000 | 219,000 | 104 |
| 2008/01/07 | 212,000 | 222,000 | 212,000 | 222,000 | 95 |
| 2008/01/04 | 206,000 | 222,000 | 206,000 | 220,000 | 82 |