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 |
|---|---|---|---|---|---|
| 2010/12/30 | 94,000 | 106,700 | 94,000 | 106,700 | 766 |
| 2010/12/29 | 88,400 | 91,700 | 87,400 | 91,700 | 140 |
| 2010/12/28 | 87,500 | 89,900 | 87,000 | 89,900 | 58 |
| 2010/12/27 | 84,800 | 91,700 | 80,400 | 87,500 | 197 |
| 2010/12/24 | 82,200 | 85,000 | 79,800 | 85,000 | 81 |
| 2010/12/22 | 85,300 | 87,000 | 77,700 | 84,800 | 189 |
| 2010/12/21 | 77,200 | 92,400 | 77,200 | 83,800 | 280 |
| 2010/12/20 | 75,800 | 78,900 | 75,800 | 78,900 | 126 |
| 2010/12/17 | 74,000 | 75,800 | 72,000 | 75,800 | 67 |
| 2010/12/16 | 75,000 | 75,500 | 71,500 | 72,500 | 53 |
| 2010/12/15 | 75,300 | 75,300 | 70,400 | 72,000 | 72 |
| 2010/12/14 | 80,000 | 81,000 | 74,100 | 76,500 | 100 |
| 2010/12/13 | 72,000 | 76,000 | 69,500 | 76,000 | 202 |
| 2010/12/10 | 68,100 | 71,000 | 67,400 | 71,000 | 66 |
| 2010/12/09 | 70,000 | 70,000 | 68,100 | 69,800 | 44 |
| 2010/12/08 | 68,400 | 71,900 | 68,300 | 69,000 | 52 |
| 2010/12/07 | 70,000 | 70,600 | 68,100 | 69,100 | 31 |
| 2010/12/06 | 68,300 | 71,200 | 66,500 | 70,200 | 87 |
| 2010/12/03 | 67,900 | 68,900 | 66,300 | 68,800 | 28 |
| 2010/12/02 | 68,000 | 68,900 | 66,500 | 67,900 | 30 |
| 2010/12/01 | 64,600 | 68,000 | 64,500 | 67,600 | 50 |
| 2010/11/30 | 70,500 | 70,500 | 64,800 | 66,600 | 143 |
| 2010/11/29 | 70,500 | 74,500 | 70,000 | 70,000 | 132 |
| 2010/11/26 | 78,000 | 78,200 | 69,000 | 69,500 | 210 |
| 2010/11/25 | 78,000 | 78,000 | 70,000 | 72,000 | 182 |
| 2010/11/24 | 67,200 | 77,000 | 67,200 | 75,600 | 269 |
| 2010/11/22 | 59,900 | 68,200 | 59,000 | 68,200 | 262 |
| 2010/11/19 | 59,500 | 59,500 | 58,300 | 59,000 | 35 |
| 2010/11/18 | 61,000 | 62,000 | 58,500 | 58,500 | 130 |
| 2010/11/17 | 52,000 | 62,000 | 52,000 | 60,000 | 176 |
| 2010/11/16 | 52,800 | 54,500 | 52,200 | 54,000 | 37 |
| 2010/11/15 | 54,000 | 54,000 | 52,100 | 52,800 | 70 |
| 2010/11/12 | 56,900 | 56,900 | 54,000 | 56,000 | 34 |
| 2010/11/11 | 58,000 | 59,900 | 56,600 | 58,300 | 104 |
| 2010/11/10 | 53,000 | 57,000 | 50,100 | 57,000 | 262 |
| 2010/11/09 | 49,000 | 55,000 | 49,000 | 51,200 | 136 |
| 2010/11/08 | 49,000 | 52,000 | 48,000 | 48,000 | 66 |
| 2010/11/05 | 46,300 | 48,000 | 46,100 | 48,000 | 28 |
| 2010/11/04 | 46,000 | 46,550 | 45,700 | 46,100 | 21 |
| 2010/11/02 | 45,400 | 46,800 | 45,300 | 46,800 | 16 |
| 2010/11/01 | 49,000 | 49,050 | 45,000 | 47,800 | 70 |
| 2010/10/29 | 52,000 | 53,000 | 49,050 | 49,050 | 27 |
| 2010/10/28 | 54,000 | 54,800 | 52,000 | 54,800 | 37 |
| 2010/10/27 | 55,000 | 55,000 | 52,500 | 53,900 | 47 |
| 2010/10/26 | 54,000 | 54,000 | 51,600 | 53,300 | 50 |
| 2010/10/25 | 58,000 | 58,800 | 51,700 | 53,000 | 207 |
| 2010/10/22 | 58,500 | 62,400 | 57,000 | 60,000 | 495 |
| 2010/10/21 | 44,800 | 52,700 | 44,800 | 52,700 | 220 |
| 2010/10/20 | 44,900 | 45,700 | 43,400 | 45,700 | 22 |
| 2010/10/19 | 44,800 | 46,500 | 44,800 | 45,500 | 33 |
| 2010/10/18 | 46,000 | 46,000 | 45,200 | 45,200 | 11 |
| 2010/10/15 | 45,700 | 45,700 | 45,000 | 45,600 | 7 |
| 2010/10/14 | 46,000 | 46,700 | 45,500 | 46,700 | 10 |
| 2010/10/13 | 45,500 | 45,600 | 45,500 | 45,600 | 17 |
| 2010/10/12 | 46,250 | 46,300 | 46,000 | 46,000 | 8 |
| 2010/10/08 | 46,150 | 47,900 | 45,800 | 47,900 | 13 |
| 2010/10/07 | 45,900 | 47,800 | 45,000 | 47,800 | 31 |
| 2010/10/06 | 45,800 | 45,950 | 45,000 | 45,900 | 14 |
| 2010/10/05 | 45,300 | 46,000 | 45,050 | 46,000 | 12 |
| 2010/10/04 | 48,000 | 48,000 | 46,000 | 46,000 | 33 |
| 2010/10/01 | 48,300 | 49,400 | 47,900 | 47,900 | 20 |
| 2010/09/30 | 48,500 | 49,150 | 48,000 | 49,150 | 24 |
| 2010/09/29 | 49,250 | 50,000 | 49,000 | 49,000 | 29 |
| 2010/09/28 | 49,300 | 50,900 | 49,000 | 50,900 | 8 |
| 2010/09/27 | 52,200 | 52,200 | 49,350 | 49,800 | 15 |
| 2010/09/24 | 52,000 | 52,000 | 49,200 | 50,600 | 30 |
| 2010/09/22 | 52,000 | 52,500 | 52,000 | 52,500 | 19 |
| 2010/09/21 | 51,500 | 52,500 | 48,600 | 52,500 | 22 |
| 2010/09/17 | 51,500 | 53,000 | 51,100 | 51,700 | 59 |
| 2010/09/16 | 54,500 | 54,500 | 50,700 | 52,500 | 57 |
| 2010/09/15 | 52,000 | 56,500 | 50,800 | 54,400 | 207 |
| 2010/09/14 | 49,700 | 52,000 | 49,000 | 52,000 | 55 |
| 2010/09/13 | 48,700 | 50,000 | 48,700 | 49,000 | 42 |
| 2010/09/10 | 49,400 | 49,400 | 49,000 | 49,400 | 5 |
| 2010/09/09 | 49,400 | 49,800 | 49,400 | 49,800 | 4 |
| 2010/09/08 | 48,700 | 48,700 | 47,000 | 48,700 | 11 |
| 2010/09/07 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2010/09/06 | 47,700 | 49,900 | 46,700 | 47,900 | 32 |
| 2010/09/03 | 47,400 | 47,400 | 47,400 | 47,400 | 6 |
| 2010/09/02 | 47,350 | 49,000 | 47,350 | 48,000 | 15 |
| 2010/09/01 | 47,800 | 48,700 | 46,600 | 47,900 | 9 |
| 2010/08/31 | 47,850 | 47,850 | 47,800 | 47,800 | 7 |
| 2010/08/30 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2010/08/27 | 49,400 | 49,800 | 49,000 | 49,800 | 15 |
| 2010/08/26 | 47,400 | 48,700 | 47,400 | 48,000 | 16 |
| 2010/08/25 | 46,700 | 46,700 | 45,300 | 46,000 | 10 |
| 2010/08/24 | 47,050 | 47,050 | 46,700 | 46,750 | 10 |
| 2010/08/23 | 48,950 | 48,950 | 47,550 | 48,000 | 3 |
| 2010/08/20 | 47,000 | 48,900 | 46,800 | 48,400 | 21 |
| 2010/08/19 | 47,600 | 49,550 | 47,000 | 47,600 | 17 |
| 2010/08/18 | 49,500 | 49,800 | 48,600 | 49,000 | 20 |
| 2010/08/17 | 48,900 | 48,900 | 47,600 | 48,400 | 9 |
| 2010/08/16 | 49,000 | 49,000 | 48,000 | 48,500 | 25 |
| 2010/08/13 | 50,000 | 50,000 | 48,300 | 50,000 | 11 |
| 2010/08/12 | 51,600 | 51,600 | 48,500 | 50,000 | 32 |
| 2010/08/11 | 54,500 | 54,500 | 53,500 | 53,500 | 11 |
| 2010/08/10 | 52,500 | 55,000 | 52,500 | 54,500 | 16 |
| 2010/08/09 | 0 | 0 | 0 | 52,500 | 0 |
| 2010/08/06 | 51,200 | 52,500 | 51,100 | 52,500 | 16 |
| 2010/08/05 | 53,000 | 53,000 | 51,000 | 52,500 | 40 |
| 2010/08/04 | 55,000 | 55,000 | 55,000 | 55,000 | 14 |
| 2010/08/03 | 56,700 | 56,700 | 55,300 | 55,300 | 7 |
| 2010/08/02 | 58,600 | 58,800 | 56,700 | 56,700 | 13 |
| 2010/07/30 | 60,100 | 61,700 | 60,100 | 60,600 | 10 |
| 2010/07/29 | 58,500 | 60,700 | 58,500 | 60,500 | 17 |
| 2010/07/28 | 58,000 | 60,000 | 57,500 | 60,000 | 34 |
| 2010/07/27 | 59,300 | 59,300 | 57,000 | 59,100 | 18 |
| 2010/07/26 | 59,000 | 59,600 | 57,300 | 59,000 | 34 |
| 2010/07/23 | 55,000 | 58,200 | 55,000 | 57,000 | 47 |
| 2010/07/22 | 56,400 | 56,400 | 53,800 | 53,800 | 58 |
| 2010/07/21 | 56,000 | 57,800 | 56,000 | 57,400 | 10 |
| 2010/07/20 | 56,400 | 57,000 | 55,000 | 57,000 | 22 |
| 2010/07/16 | 61,800 | 61,800 | 58,600 | 59,000 | 12 |
| 2010/07/15 | 59,000 | 61,200 | 58,500 | 61,200 | 18 |
| 2010/07/14 | 56,400 | 61,400 | 56,400 | 61,400 | 64 |
| 2010/07/13 | 56,800 | 57,200 | 56,800 | 57,000 | 7 |
| 2010/07/12 | 60,000 | 61,300 | 59,200 | 59,200 | 12 |
| 2010/07/09 | 58,200 | 59,900 | 57,500 | 58,000 | 19 |
| 2010/07/08 | 60,800 | 61,100 | 58,000 | 58,000 | 30 |
| 2010/07/07 | 61,000 | 61,000 | 59,000 | 59,800 | 15 |
| 2010/07/06 | 60,000 | 61,500 | 59,000 | 61,500 | 33 |
| 2010/07/05 | 57,100 | 60,000 | 57,100 | 59,900 | 21 |
| 2010/07/02 | 55,100 | 59,500 | 55,000 | 56,600 | 46 |
| 2010/07/01 | 57,300 | 58,500 | 55,000 | 55,100 | 63 |
| 2010/06/30 | 57,400 | 59,800 | 53,000 | 59,800 | 54 |
| 2010/06/29 | 60,300 | 64,000 | 57,300 | 57,500 | 121 |
| 2010/06/28 | 69,800 | 69,800 | 62,100 | 62,200 | 55 |
| 2010/06/25 | 70,800 | 70,800 | 67,600 | 69,200 | 57 |
| 2010/06/24 | 71,500 | 72,500 | 70,200 | 71,500 | 53 |
| 2010/06/23 | 74,600 | 74,600 | 69,200 | 70,700 | 171 |
| 2010/06/22 | 66,600 | 77,900 | 65,500 | 73,100 | 247 |
| 2010/06/21 | 67,700 | 68,900 | 66,000 | 68,500 | 63 |
| 2010/06/18 | 67,800 | 69,000 | 66,000 | 66,700 | 156 |
| 2010/06/17 | 74,000 | 74,000 | 71,000 | 71,300 | 98 |
| 2010/06/16 | 69,000 | 79,300 | 69,000 | 75,500 | 386 |
| 2010/06/15 | 70,200 | 70,200 | 67,000 | 69,300 | 60 |
| 2010/06/14 | 63,300 | 70,000 | 63,300 | 69,800 | 78 |
| 2010/06/11 | 64,400 | 64,900 | 63,300 | 63,300 | 39 |
| 2010/06/10 | 62,700 | 63,700 | 62,100 | 62,300 | 25 |
| 2010/06/09 | 65,000 | 65,000 | 62,000 | 62,300 | 110 |
| 2010/06/08 | 64,400 | 67,500 | 62,500 | 65,500 | 130 |
| 2010/06/07 | 66,500 | 66,500 | 62,100 | 62,400 | 202 |
| 2010/06/04 | 68,100 | 74,000 | 68,100 | 71,400 | 108 |
| 2010/06/03 | 68,500 | 70,000 | 66,800 | 67,700 | 90 |
| 2010/06/02 | 68,000 | 70,000 | 65,500 | 65,500 | 54 |
| 2010/06/01 | 68,400 | 71,000 | 67,000 | 69,000 | 96 |
| 2010/05/31 | 67,000 | 72,000 | 65,500 | 72,000 | 76 |
| 2010/05/28 | 67,300 | 68,300 | 65,100 | 68,000 | 66 |
| 2010/05/27 | 56,800 | 64,500 | 56,800 | 63,800 | 86 |
| 2010/05/26 | 58,500 | 59,900 | 56,000 | 59,800 | 42 |
| 2010/05/25 | 63,000 | 63,000 | 55,300 | 57,000 | 95 |
| 2010/05/24 | 63,200 | 63,700 | 61,600 | 63,000 | 72 |
| 2010/05/21 | 60,000 | 62,200 | 60,000 | 62,200 | 136 |
| 2010/05/20 | 66,000 | 67,500 | 61,500 | 65,000 | 96 |
| 2010/05/19 | 64,000 | 66,800 | 61,100 | 66,000 | 156 |
| 2010/05/18 | 68,500 | 71,000 | 62,100 | 63,000 | 324 |
| 2010/05/17 | 74,200 | 75,000 | 68,500 | 69,300 | 101 |
| 2010/05/14 | 79,400 | 79,400 | 77,100 | 78,800 | 47 |
| 2010/05/13 | 77,600 | 79,800 | 75,600 | 77,900 | 56 |
| 2010/05/12 | 80,000 | 85,500 | 75,100 | 77,600 | 159 |
| 2010/05/11 | 83,000 | 84,500 | 73,000 | 74,500 | 194 |
| 2010/05/10 | 84,800 | 87,800 | 82,000 | 82,000 | 147 |
| 2010/05/07 | 84,000 | 89,800 | 84,000 | 87,800 | 313 |
| 2010/05/06 | 94,900 | 101,000 | 94,000 | 97,500 | 463 |
| 2010/04/30 | 94,800 | 99,800 | 91,000 | 94,500 | 245 |
| 2010/04/28 | 97,200 | 97,200 | 96,000 | 96,000 | 136 |
| 2010/04/27 | 101,000 | 101,000 | 98,000 | 99,000 | 158 |
| 2010/04/26 | 103,000 | 103,000 | 99,700 | 101,000 | 255 |
| 2010/04/23 | 103,500 | 103,500 | 99,100 | 99,600 | 416 |
| 2010/04/22 | 105,000 | 109,500 | 103,100 | 104,900 | 234 |
| 2010/04/21 | 103,000 | 117,900 | 98,000 | 109,500 | 784 |
| 2010/04/20 | 136,000 | 136,000 | 97,300 | 103,000 | 2,198 |
| 2010/04/19 | 97,400 | 106,000 | 97,000 | 106,000 | 846 |
| 2010/04/16 | 80,500 | 91,000 | 80,500 | 91,000 | 1,360 |
| 2010/04/15 | 70,000 | 76,000 | 70,000 | 76,000 | 341 |
| 2010/04/14 | 67,600 | 67,600 | 65,000 | 66,000 | 92 |
| 2010/04/13 | 67,500 | 67,500 | 64,800 | 66,100 | 172 |
| 2010/04/12 | 71,000 | 71,000 | 66,900 | 66,900 | 123 |
| 2010/04/09 | 71,000 | 73,800 | 67,500 | 69,300 | 188 |
| 2010/04/08 | 68,500 | 73,400 | 67,000 | 70,500 | 322 |
| 2010/04/07 | 64,100 | 71,000 | 64,000 | 69,100 | 316 |
| 2010/04/06 | 64,900 | 65,000 | 63,700 | 63,900 | 65 |
| 2010/04/05 | 66,500 | 66,500 | 63,200 | 63,400 | 128 |
| 2010/04/02 | 63,000 | 65,100 | 62,000 | 64,700 | 40 |
| 2010/04/01 | 67,100 | 67,100 | 61,600 | 63,500 | 127 |
| 2010/03/31 | 65,800 | 71,000 | 62,000 | 65,100 | 389 |
| 2010/03/30 | 59,600 | 64,000 | 59,600 | 63,800 | 219 |
| 2010/03/29 | 60,000 | 61,900 | 59,000 | 61,500 | 118 |
| 2010/03/26 | 61,000 | 62,400 | 57,700 | 58,100 | 249 |
| 2010/03/25 | 64,000 | 64,900 | 60,500 | 62,000 | 131 |
| 2010/03/24 | 71,500 | 71,500 | 62,000 | 64,000 | 445 |
| 2010/03/23 | 63,000 | 68,000 | 61,000 | 68,000 | 564 |
| 2010/03/19 | 55,500 | 64,000 | 55,500 | 58,000 | 449 |
| 2010/03/18 | 54,000 | 55,500 | 53,000 | 55,500 | 98 |
| 2010/03/17 | 55,300 | 55,300 | 53,300 | 53,300 | 92 |
| 2010/03/16 | 56,200 | 57,500 | 53,000 | 55,300 | 223 |
| 2010/03/15 | 55,100 | 55,200 | 52,600 | 54,600 | 166 |
| 2010/03/12 | 56,500 | 56,900 | 54,000 | 55,000 | 35 |
| 2010/03/11 | 54,300 | 56,000 | 52,600 | 56,000 | 31 |
| 2010/03/10 | 56,800 | 57,800 | 54,100 | 54,100 | 197 |
| 2010/03/09 | 64,600 | 64,600 | 56,300 | 56,300 | 581 |
| 2010/03/08 | 57,000 | 65,000 | 54,000 | 63,600 | 418 |
| 2010/03/05 | 50,000 | 56,600 | 50,000 | 55,000 | 269 |
| 2010/03/04 | 52,000 | 52,000 | 49,600 | 50,000 | 66 |
| 2010/03/03 | 48,600 | 52,800 | 48,600 | 52,800 | 56 |
| 2010/03/02 | 49,600 | 49,600 | 48,300 | 48,600 | 42 |
| 2010/03/01 | 50,700 | 51,700 | 49,800 | 49,800 | 47 |
| 2010/02/26 | 51,000 | 51,900 | 49,500 | 51,700 | 122 |
| 2010/02/25 | 55,500 | 56,000 | 49,000 | 52,500 | 291 |
| 2010/02/24 | 55,000 | 59,000 | 52,300 | 54,500 | 290 |
| 2010/02/23 | 55,900 | 60,200 | 53,100 | 54,600 | 571 |
| 2010/02/22 | 50,100 | 52,500 | 50,000 | 50,200 | 20 |
| 2010/02/19 | 51,200 | 52,300 | 50,000 | 51,000 | 33 |
| 2010/02/18 | 50,500 | 56,900 | 50,500 | 52,200 | 125 |
| 2010/02/17 | 49,900 | 49,900 | 49,900 | 49,900 | 6 |
| 2010/02/16 | 48,800 | 49,900 | 48,000 | 49,900 | 46 |
| 2010/02/15 | 52,500 | 54,000 | 49,000 | 51,500 | 247 |
| 2010/02/12 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/02/09 | 45,500 | 45,500 | 44,700 | 44,700 | 5 |
| 2010/02/08 | 46,300 | 47,000 | 46,000 | 46,000 | 5 |
| 2010/02/05 | 48,100 | 48,100 | 47,000 | 47,000 | 19 |
| 2010/02/04 | 48,850 | 48,850 | 48,850 | 48,850 | 1 |
| 2010/02/03 | 49,800 | 50,500 | 49,800 | 50,500 | 11 |
| 2010/02/02 | 47,850 | 50,000 | 47,200 | 50,000 | 9 |
| 2010/01/29 | 48,300 | 49,500 | 48,300 | 49,500 | 2 |
| 2010/01/28 | 49,500 | 49,500 | 49,000 | 49,000 | 2 |
| 2010/01/27 | 51,800 | 51,800 | 50,000 | 50,000 | 2 |
| 2010/01/26 | 53,000 | 53,600 | 50,000 | 50,000 | 27 |
| 2010/01/25 | 51,500 | 52,500 | 48,600 | 52,000 | 19 |
| 2010/01/22 | 54,000 | 54,000 | 50,600 | 51,500 | 53 |
| 2010/01/21 | 54,300 | 57,000 | 51,700 | 55,800 | 51 |
| 2010/01/20 | 47,200 | 54,300 | 46,900 | 53,700 | 54 |
| 2010/01/19 | 52,500 | 53,000 | 50,100 | 50,100 | 30 |
| 2010/01/18 | 55,000 | 57,500 | 52,000 | 54,800 | 99 |
| 2010/01/15 | 46,000 | 52,000 | 45,000 | 52,000 | 30 |
| 2010/01/14 | 45,750 | 46,000 | 45,200 | 46,000 | 22 |
| 2010/01/13 | 45,500 | 45,500 | 44,100 | 44,350 | 17 |
| 2010/01/12 | 44,500 | 45,900 | 44,500 | 45,900 | 5 |
| 2010/01/08 | 44,150 | 44,500 | 44,150 | 44,500 | 2 |
| 2010/01/07 | 44,150 | 45,500 | 43,600 | 45,500 | 14 |
| 2010/01/06 | 45,100 | 45,200 | 45,100 | 45,200 | 3 |
| 2010/01/05 | 46,500 | 49,500 | 45,000 | 45,150 | 27 |
| 2010/01/04 | 45,150 | 46,150 | 45,150 | 46,150 | 10 |