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 |
|---|---|---|---|---|---|
| 2009/12/30 | 46,400 | 46,500 | 46,200 | 46,200 | 6 |
| 2009/12/29 | 52,000 | 52,000 | 46,800 | 47,200 | 48 |
| 2009/12/28 | 48,950 | 51,000 | 48,950 | 51,000 | 18 |
| 2009/12/25 | 46,000 | 47,500 | 45,800 | 47,500 | 9 |
| 2009/12/24 | 45,700 | 46,800 | 45,700 | 46,800 | 4 |
| 2009/12/22 | 46,200 | 47,300 | 45,300 | 47,300 | 15 |
| 2009/12/21 | 45,000 | 47,800 | 44,600 | 47,800 | 8 |
| 2009/12/18 | 44,700 | 44,700 | 44,600 | 44,600 | 10 |
| 2009/12/17 | 47,000 | 47,000 | 46,700 | 46,700 | 4 |
| 2009/12/16 | 48,600 | 49,300 | 46,500 | 49,000 | 25 |
| 2009/12/15 | 43,700 | 48,000 | 43,700 | 48,000 | 11 |
| 2009/12/14 | 46,650 | 46,650 | 44,900 | 44,900 | 7 |
| 2009/12/11 | 45,000 | 45,400 | 44,000 | 44,500 | 18 |
| 2009/12/10 | 47,100 | 47,100 | 45,400 | 45,400 | 32 |
| 2009/12/09 | 52,400 | 52,400 | 50,000 | 50,400 | 22 |
| 2009/12/08 | 56,600 | 56,600 | 49,600 | 51,900 | 100 |
| 2009/12/07 | 50,200 | 51,600 | 50,000 | 51,600 | 31 |
| 2009/12/04 | 45,200 | 47,600 | 45,200 | 47,600 | 28 |
| 2009/12/03 | 38,000 | 43,600 | 38,000 | 43,600 | 23 |
| 2009/12/02 | 39,400 | 39,600 | 39,300 | 39,600 | 10 |
| 2009/12/01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/11/30 | 38,500 | 38,500 | 36,500 | 36,500 | 2 |
| 2009/11/27 | 36,550 | 36,900 | 35,800 | 36,100 | 11 |
| 2009/11/26 | 39,600 | 40,000 | 39,600 | 39,600 | 10 |
| 2009/11/25 | 39,900 | 39,900 | 38,400 | 38,400 | 11 |
| 2009/11/24 | 40,100 | 42,400 | 40,100 | 42,200 | 10 |
| 2009/11/20 | 35,600 | 39,700 | 35,600 | 39,700 | 21 |
| 2009/11/19 | 40,400 | 40,400 | 35,700 | 38,000 | 14 |
| 2009/11/18 | 40,800 | 40,800 | 38,800 | 38,800 | 41 |
| 2009/11/17 | 44,400 | 45,900 | 42,800 | 42,800 | 20 |
| 2009/11/16 | 45,600 | 45,600 | 45,600 | 45,600 | 1 |
| 2009/11/13 | 46,200 | 46,200 | 44,000 | 46,000 | 12 |
| 2009/11/12 | 47,000 | 47,300 | 46,500 | 47,000 | 6 |
| 2009/11/11 | 43,400 | 46,900 | 43,400 | 46,700 | 17 |
| 2009/11/10 | 46,200 | 46,200 | 43,000 | 45,000 | 23 |
| 2009/11/09 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2009/11/06 | 48,000 | 48,200 | 47,000 | 47,000 | 3 |
| 2009/11/05 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/11/04 | 48,300 | 49,500 | 47,500 | 49,500 | 18 |
| 2009/11/02 | 49,900 | 49,900 | 49,500 | 49,500 | 13 |
| 2009/10/30 | 48,900 | 50,000 | 48,800 | 49,500 | 28 |
| 2009/10/29 | 51,500 | 52,000 | 50,200 | 50,200 | 106 |
| 2009/10/28 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2009/10/27 | 54,200 | 56,000 | 54,100 | 54,200 | 12 |
| 2009/10/26 | 56,000 | 56,500 | 56,000 | 56,000 | 15 |
| 2009/10/23 | 53,500 | 54,500 | 53,500 | 54,500 | 4 |
| 2009/10/22 | 53,900 | 53,900 | 52,900 | 52,900 | 4 |
| 2009/10/21 | 53,100 | 53,500 | 53,000 | 53,500 | 8 |
| 2009/10/20 | 55,300 | 55,500 | 54,000 | 54,600 | 10 |
| 2009/10/19 | 57,800 | 57,800 | 57,800 | 57,800 | 1 |
| 2009/10/16 | 58,100 | 58,100 | 57,300 | 57,300 | 4 |
| 2009/10/15 | 59,100 | 60,500 | 58,100 | 58,100 | 12 |
| 2009/10/14 | 60,000 | 60,000 | 59,000 | 59,000 | 4 |
| 2009/10/13 | 58,000 | 62,600 | 58,000 | 60,000 | 28 |
| 2009/10/09 | 56,500 | 59,500 | 54,000 | 57,100 | 15 |
| 2009/10/08 | 52,000 | 57,000 | 52,000 | 57,000 | 16 |
| 2009/10/07 | 52,000 | 52,000 | 50,400 | 52,000 | 24 |
| 2009/10/06 | 53,000 | 53,000 | 52,000 | 53,000 | 7 |
| 2009/10/05 | 54,100 | 54,500 | 54,000 | 54,000 | 27 |
| 2009/10/02 | 59,800 | 59,800 | 54,800 | 54,800 | 45 |
| 2009/10/01 | 60,000 | 60,000 | 59,800 | 59,800 | 3 |
| 2009/09/30 | 60,600 | 60,600 | 60,600 | 60,600 | 1 |
| 2009/09/29 | 59,700 | 59,700 | 59,600 | 59,600 | 3 |
| 2009/09/28 | 60,200 | 60,200 | 57,200 | 57,200 | 21 |
| 2009/09/25 | 61,000 | 61,000 | 59,200 | 59,200 | 24 |
| 2009/09/24 | 62,500 | 62,500 | 62,500 | 62,500 | 2 |
| 2009/09/18 | 65,300 | 65,300 | 64,000 | 64,000 | 27 |
| 2009/09/17 | 66,100 | 66,900 | 65,300 | 65,300 | 9 |
| 2009/09/16 | 66,900 | 66,900 | 66,900 | 66,900 | 1 |
| 2009/09/15 | 66,300 | 66,500 | 65,900 | 65,900 | 6 |
| 2009/09/14 | 68,500 | 68,500 | 65,700 | 67,300 | 23 |
| 2009/09/11 | 68,300 | 69,000 | 67,700 | 69,000 | 11 |
| 2009/09/10 | 68,100 | 68,800 | 67,600 | 68,800 | 13 |
| 2009/09/09 | 69,000 | 69,600 | 68,000 | 68,900 | 15 |
| 2009/09/08 | 68,500 | 70,500 | 68,200 | 70,500 | 10 |
| 2009/09/07 | 69,800 | 69,900 | 68,600 | 69,500 | 7 |
| 2009/09/04 | 68,900 | 69,500 | 68,900 | 68,900 | 10 |
| 2009/09/03 | 68,100 | 69,400 | 68,100 | 69,400 | 7 |
| 2009/09/02 | 69,500 | 70,300 | 68,400 | 68,700 | 12 |
| 2009/09/01 | 68,500 | 69,900 | 68,100 | 69,900 | 11 |
| 2009/08/31 | 70,600 | 70,600 | 67,500 | 69,500 | 40 |
| 2009/08/28 | 71,000 | 72,800 | 71,000 | 72,800 | 9 |
| 2009/08/27 | 71,500 | 73,500 | 71,500 | 71,500 | 26 |
| 2009/08/26 | 71,500 | 71,500 | 70,200 | 70,200 | 10 |
| 2009/08/25 | 71,500 | 72,500 | 70,000 | 70,000 | 38 |
| 2009/08/24 | 70,600 | 72,000 | 70,500 | 72,000 | 16 |
| 2009/08/21 | 71,000 | 71,000 | 69,100 | 70,500 | 29 |
| 2009/08/20 | 73,000 | 73,000 | 70,200 | 70,700 | 51 |
| 2009/08/19 | 80,000 | 80,000 | 74,000 | 74,000 | 55 |
| 2009/08/18 | 76,000 | 82,000 | 74,500 | 82,000 | 66 |
| 2009/08/17 | 74,000 | 83,000 | 74,000 | 83,000 | 159 |
| 2009/08/14 | 71,000 | 74,400 | 70,000 | 73,000 | 62 |
| 2009/08/13 | 70,500 | 73,000 | 70,500 | 71,000 | 24 |
| 2009/08/12 | 69,800 | 70,400 | 69,000 | 70,400 | 28 |
| 2009/08/11 | 70,500 | 71,000 | 70,000 | 71,000 | 31 |
| 2009/08/10 | 72,000 | 72,900 | 69,500 | 72,900 | 23 |
| 2009/08/07 | 68,000 | 71,700 | 67,200 | 71,700 | 19 |
| 2009/08/06 | 69,100 | 69,600 | 67,100 | 68,700 | 14 |
| 2009/08/05 | 69,000 | 70,000 | 69,000 | 70,000 | 7 |
| 2009/08/04 | 72,500 | 72,500 | 69,500 | 70,400 | 12 |
| 2009/08/03 | 71,000 | 73,000 | 71,000 | 72,500 | 6 |
| 2009/07/31 | 71,000 | 72,500 | 70,600 | 72,500 | 35 |
| 2009/07/30 | 71,200 | 74,500 | 67,700 | 74,000 | 146 |
| 2009/07/29 | 81,900 | 82,900 | 74,900 | 75,000 | 104 |
| 2009/07/28 | 84,000 | 85,000 | 82,000 | 84,900 | 15 |
| 2009/07/27 | 80,400 | 81,000 | 77,400 | 81,000 | 15 |
| 2009/07/24 | 79,900 | 81,000 | 77,400 | 78,000 | 29 |
| 2009/07/23 | 71,100 | 78,500 | 71,000 | 77,700 | 44 |
| 2009/07/22 | 74,500 | 74,500 | 72,000 | 72,100 | 10 |
| 2009/07/21 | 74,300 | 74,500 | 72,000 | 74,500 | 19 |
| 2009/07/17 | 74,500 | 74,500 | 68,600 | 69,800 | 28 |
| 2009/07/16 | 73,500 | 73,500 | 73,500 | 73,500 | 51 |
| 2009/07/15 | 65,000 | 68,500 | 62,200 | 68,500 | 36 |
| 2009/07/14 | 61,000 | 64,500 | 60,100 | 63,000 | 48 |
| 2009/07/13 | 65,000 | 65,500 | 64,500 | 64,500 | 37 |
| 2009/07/10 | 79,300 | 81,400 | 73,000 | 74,500 | 40 |
| 2009/07/09 | 80,500 | 82,000 | 78,300 | 78,300 | 14 |
| 2009/07/08 | 82,000 | 82,000 | 79,500 | 81,000 | 18 |
| 2009/07/07 | 83,700 | 84,800 | 82,200 | 83,500 | 31 |
| 2009/07/06 | 84,300 | 86,000 | 81,500 | 85,700 | 29 |
| 2009/07/03 | 81,000 | 84,500 | 79,000 | 84,500 | 33 |
| 2009/07/02 | 87,800 | 87,800 | 82,800 | 84,300 | 66 |
| 2009/07/01 | 86,100 | 88,800 | 85,600 | 88,500 | 23 |
| 2009/06/30 | 91,500 | 92,100 | 85,400 | 87,100 | 69 |
| 2009/06/29 | 87,000 | 89,000 | 81,700 | 89,000 | 87 |
| 2009/06/26 | 92,900 | 92,900 | 87,000 | 88,800 | 68 |
| 2009/06/25 | 94,400 | 99,200 | 89,400 | 93,000 | 390 |
| 2009/06/24 | 99,400 | 99,400 | 99,400 | 99,400 | 23 |
| 2009/06/23 | 80,400 | 89,400 | 80,400 | 89,400 | 172 |
| 2009/06/22 | 74,000 | 79,400 | 74,000 | 79,400 | 57 |
| 2009/06/19 | 74,500 | 78,500 | 74,000 | 74,500 | 55 |
| 2009/06/18 | 79,200 | 79,900 | 74,500 | 74,500 | 79 |
| 2009/06/17 | 78,400 | 86,000 | 73,200 | 81,200 | 149 |
| 2009/06/16 | 83,700 | 83,700 | 80,300 | 80,300 | 49 |
| 2009/06/15 | 81,800 | 85,900 | 80,100 | 84,500 | 141 |
| 2009/06/12 | 84,000 | 87,500 | 81,500 | 85,800 | 153 |
| 2009/06/11 | 86,000 | 88,000 | 82,400 | 86,000 | 102 |
| 2009/06/10 | 86,800 | 91,400 | 83,200 | 85,000 | 192 |
| 2009/06/09 | 109,000 | 109,000 | 90,300 | 91,400 | 223 |
| 2009/06/08 | 100,100 | 110,000 | 85,000 | 105,900 | 759 |
| 2009/06/05 | 100,500 | 100,500 | 100,500 | 100,500 | 14 |
| 2009/06/04 | 90,500 | 90,500 | 90,500 | 90,500 | 8 |
| 2009/06/03 | 80,500 | 80,500 | 79,500 | 80,500 | 207 |
| 2009/06/02 | 70,500 | 70,500 | 70,500 | 70,500 | 9 |
| 2009/06/01 | 65,500 | 65,500 | 65,500 | 65,500 | 11 |
| 2009/05/29 | 56,500 | 60,500 | 55,000 | 60,500 | 183 |
| 2009/05/28 | 49,100 | 55,500 | 49,100 | 55,500 | 129 |
| 2009/05/27 | 51,300 | 52,300 | 50,000 | 50,500 | 18 |
| 2009/05/26 | 53,200 | 56,500 | 51,300 | 51,300 | 177 |
| 2009/05/25 | 48,750 | 51,500 | 48,750 | 51,500 | 56 |
| 2009/05/22 | 48,450 | 48,700 | 48,450 | 48,700 | 3 |
| 2009/05/21 | 46,200 | 48,600 | 45,400 | 48,600 | 21 |
| 2009/05/20 | 46,200 | 47,000 | 46,200 | 47,000 | 3 |
| 2009/05/19 | 47,400 | 47,400 | 45,700 | 47,400 | 8 |
| 2009/05/18 | 46,200 | 46,500 | 46,000 | 46,200 | 10 |
| 2009/05/15 | 49,600 | 49,600 | 49,200 | 49,200 | 6 |
| 2009/05/14 | 46,700 | 49,700 | 46,700 | 49,700 | 34 |
| 2009/05/13 | 49,000 | 49,000 | 46,800 | 46,800 | 9 |
| 2009/05/12 | 47,800 | 49,400 | 47,800 | 49,000 | 16 |
| 2009/05/11 | 46,600 | 47,800 | 46,600 | 47,800 | 24 |
| 2009/05/08 | 45,000 | 45,500 | 42,600 | 43,800 | 12 |
| 2009/05/01 | 45,100 | 46,000 | 45,100 | 46,000 | 5 |
| 2009/04/30 | 45,500 | 45,500 | 45,000 | 45,000 | 8 |
| 2009/04/28 | 45,200 | 47,900 | 45,200 | 47,900 | 5 |
| 2009/04/27 | 46,400 | 47,600 | 46,000 | 46,000 | 17 |
| 2009/04/24 | 47,000 | 47,000 | 45,000 | 45,000 | 24 |
| 2009/04/23 | 45,000 | 45,600 | 45,000 | 45,500 | 6 |
| 2009/04/22 | 47,200 | 47,200 | 45,000 | 45,000 | 19 |
| 2009/04/21 | 48,700 | 48,700 | 47,900 | 47,900 | 10 |
| 2009/04/20 | 51,800 | 52,100 | 50,000 | 50,000 | 30 |
| 2009/04/17 | 46,800 | 50,500 | 46,800 | 50,000 | 45 |
| 2009/04/16 | 50,800 | 50,800 | 46,900 | 46,900 | 53 |
| 2009/04/15 | 51,800 | 51,800 | 51,800 | 51,800 | 35 |
| 2009/04/14 | 45,000 | 47,800 | 45,000 | 47,800 | 18 |
| 2009/04/13 | 43,700 | 46,300 | 43,700 | 43,800 | 25 |
| 2009/04/10 | 41,500 | 42,500 | 41,500 | 42,500 | 8 |
| 2009/04/09 | 41,400 | 41,500 | 41,400 | 41,500 | 3 |
| 2009/04/08 | 41,700 | 41,700 | 41,700 | 41,700 | 1 |
| 2009/04/07 | 41,900 | 41,900 | 41,900 | 41,900 | 3 |
| 2009/04/06 | 42,000 | 42,700 | 41,750 | 42,000 | 11 |
| 2009/04/03 | 43,500 | 43,500 | 43,100 | 43,500 | 7 |
| 2009/04/02 | 43,100 | 44,500 | 43,100 | 44,000 | 21 |
| 2009/04/01 | 43,500 | 43,500 | 43,000 | 43,000 | 5 |
| 2009/03/31 | 43,200 | 45,000 | 42,000 | 45,000 | 14 |
| 2009/03/30 | 43,500 | 43,500 | 43,000 | 43,200 | 6 |
| 2009/03/27 | 43,800 | 45,500 | 43,500 | 44,000 | 23 |
| 2009/03/26 | 45,000 | 47,000 | 44,300 | 44,600 | 57 |
| 2009/03/25 | 41,000 | 43,000 | 40,000 | 43,000 | 18 |
| 2009/03/24 | 42,200 | 42,200 | 42,000 | 42,000 | 6 |
| 2009/03/23 | 40,700 | 43,000 | 40,700 | 43,000 | 11 |
| 2009/03/19 | 40,600 | 40,600 | 40,600 | 40,600 | 2 |
| 2009/03/18 | 43,000 | 43,000 | 40,600 | 41,000 | 21 |
| 2009/03/17 | 44,600 | 44,800 | 44,000 | 44,000 | 7 |
| 2009/03/16 | 43,000 | 45,000 | 43,000 | 45,000 | 11 |
| 2009/03/13 | 40,500 | 43,000 | 40,000 | 43,000 | 14 |
| 2009/03/12 | 40,100 | 40,100 | 39,500 | 39,500 | 6 |
| 2009/03/11 | 41,000 | 41,000 | 40,500 | 41,000 | 6 |
| 2009/03/10 | 39,250 | 41,000 | 39,000 | 39,900 | 29 |
| 2009/03/09 | 42,500 | 42,500 | 39,700 | 39,900 | 26 |
| 2009/03/06 | 43,400 | 43,400 | 43,400 | 43,400 | 2 |
| 2009/03/05 | 41,700 | 44,000 | 41,700 | 42,600 | 5 |
| 2009/03/04 | 43,200 | 43,200 | 40,500 | 42,000 | 13 |
| 2009/03/03 | 39,300 | 44,500 | 39,300 | 44,000 | 21 |
| 2009/03/02 | 40,500 | 41,500 | 40,500 | 41,100 | 21 |
| 2009/02/27 | 41,400 | 42,500 | 41,000 | 42,500 | 10 |
| 2009/02/26 | 41,850 | 44,600 | 41,850 | 42,100 | 84 |
| 2009/02/25 | 40,600 | 41,000 | 39,100 | 40,600 | 58 |
| 2009/02/24 | 43,500 | 43,500 | 41,700 | 42,200 | 27 |
| 2009/02/23 | 43,400 | 46,500 | 43,000 | 45,700 | 33 |
| 2009/02/20 | 47,500 | 50,700 | 47,000 | 47,000 | 156 |
| 2009/02/19 | 42,700 | 46,700 | 42,700 | 46,700 | 85 |
| 2009/02/18 | 42,700 | 44,900 | 42,700 | 42,700 | 110 |
| 2009/02/17 | 46,700 | 46,700 | 46,700 | 46,700 | 1 |
| 2009/02/13 | 62,700 | 62,700 | 56,700 | 56,700 | 51 |
| 2009/02/12 | 58,700 | 61,700 | 58,300 | 61,700 | 425 |
| 2009/02/10 | 56,700 | 56,700 | 56,700 | 56,700 | 176 |
| 2009/02/09 | 51,700 | 51,700 | 51,700 | 51,700 | 28 |
| 2009/02/06 | 47,700 | 47,700 | 47,700 | 47,700 | 7 |
| 2009/02/05 | 42,950 | 43,700 | 42,950 | 43,700 | 30 |
| 2009/02/04 | 39,000 | 39,350 | 38,500 | 39,300 | 22 |
| 2009/02/03 | 40,100 | 40,100 | 40,000 | 40,000 | 3 |
| 2009/02/02 | 40,700 | 40,700 | 39,500 | 39,500 | 2 |
| 2009/01/30 | 41,900 | 42,000 | 40,500 | 41,900 | 13 |
| 2009/01/29 | 43,500 | 43,900 | 43,500 | 43,500 | 3 |
| 2009/01/28 | 42,200 | 42,200 | 41,000 | 41,000 | 12 |
| 2009/01/27 | 41,800 | 45,500 | 41,800 | 43,000 | 11 |
| 2009/01/26 | 43,300 | 43,300 | 42,900 | 42,900 | 11 |
| 2009/01/23 | 42,800 | 43,000 | 42,000 | 42,000 | 30 |
| 2009/01/22 | 48,000 | 48,000 | 45,200 | 45,200 | 32 |
| 2009/01/21 | 48,700 | 50,200 | 48,700 | 50,200 | 16 |
| 2009/01/20 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2009/01/19 | 49,900 | 53,000 | 49,900 | 52,500 | 25 |
| 2009/01/16 | 50,000 | 52,000 | 49,500 | 49,500 | 14 |
| 2009/01/15 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/01/14 | 49,500 | 50,000 | 49,000 | 49,500 | 5 |
| 2009/01/13 | 50,500 | 50,500 | 48,000 | 48,000 | 25 |
| 2009/01/09 | 50,000 | 53,500 | 50,000 | 52,500 | 41 |
| 2009/01/08 | 49,100 | 49,500 | 49,100 | 49,500 | 3 |
| 2009/01/07 | 50,000 | 50,500 | 49,700 | 50,500 | 14 |
| 2009/01/06 | 48,300 | 51,000 | 48,000 | 51,000 | 31 |
| 2009/01/05 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |