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 |
|---|---|---|---|---|---|
| 2011/12/30 | 61,000 | 61,900 | 60,000 | 61,900 | 27 |
| 2011/12/29 | 62,500 | 62,500 | 59,000 | 60,000 | 18 |
| 2011/12/27 | 60,500 | 60,700 | 60,500 | 60,700 | 4 |
| 2011/12/26 | 63,400 | 63,400 | 59,800 | 59,800 | 30 |
| 2011/12/22 | 60,200 | 61,500 | 60,000 | 60,500 | 37 |
| 2011/12/21 | 63,100 | 63,100 | 60,100 | 61,800 | 17 |
| 2011/12/20 | 63,900 | 63,900 | 61,700 | 62,000 | 8 |
| 2011/12/19 | 62,000 | 62,000 | 61,000 | 61,000 | 14 |
| 2011/12/16 | 63,300 | 63,800 | 62,500 | 62,500 | 12 |
| 2011/12/15 | 65,000 | 65,000 | 64,000 | 64,000 | 13 |
| 2011/12/14 | 65,500 | 66,400 | 65,000 | 65,000 | 9 |
| 2011/12/13 | 67,000 | 67,000 | 64,700 | 65,400 | 11 |
| 2011/12/12 | 67,000 | 68,100 | 64,600 | 67,000 | 23 |
| 2011/12/09 | 65,700 | 67,700 | 65,000 | 65,000 | 12 |
| 2011/12/08 | 67,000 | 67,700 | 66,000 | 66,100 | 22 |
| 2011/12/07 | 66,000 | 68,400 | 66,000 | 68,400 | 4 |
| 2011/12/06 | 67,800 | 70,000 | 66,000 | 66,000 | 21 |
| 2011/12/05 | 67,500 | 71,500 | 67,300 | 67,300 | 55 |
| 2011/12/02 | 64,400 | 67,000 | 63,900 | 67,000 | 16 |
| 2011/12/01 | 66,300 | 68,700 | 65,200 | 66,400 | 39 |
| 2011/11/30 | 62,000 | 68,000 | 62,000 | 66,200 | 48 |
| 2011/11/29 | 63,000 | 63,600 | 62,500 | 63,600 | 14 |
| 2011/11/28 | 64,100 | 64,100 | 62,000 | 62,000 | 11 |
| 2011/11/25 | 61,300 | 64,000 | 61,100 | 62,200 | 36 |
| 2011/11/24 | 56,000 | 67,000 | 56,000 | 65,000 | 165 |
| 2011/11/22 | 54,000 | 60,000 | 54,000 | 57,000 | 28 |
| 2011/11/21 | 58,200 | 58,400 | 56,000 | 56,000 | 23 |
| 2011/11/18 | 59,700 | 60,100 | 59,300 | 59,300 | 12 |
| 2011/11/17 | 62,000 | 62,000 | 60,100 | 60,400 | 13 |
| 2011/11/16 | 62,500 | 63,800 | 62,000 | 62,000 | 19 |
| 2011/11/15 | 61,000 | 62,000 | 60,300 | 62,000 | 32 |
| 2011/11/14 | 64,000 | 64,000 | 63,900 | 64,000 | 8 |
| 2011/11/11 | 63,000 | 64,000 | 61,000 | 62,000 | 36 |
| 2011/11/10 | 60,100 | 62,000 | 60,100 | 62,000 | 13 |
| 2011/11/09 | 64,500 | 64,500 | 60,000 | 61,100 | 56 |
| 2011/11/08 | 68,000 | 68,800 | 63,100 | 63,100 | 36 |
| 2011/11/07 | 67,500 | 71,000 | 67,000 | 68,200 | 32 |
| 2011/11/04 | 72,000 | 73,000 | 69,200 | 69,300 | 37 |
| 2011/11/02 | 69,000 | 73,000 | 69,000 | 72,900 | 29 |
| 2011/11/01 | 75,000 | 75,000 | 73,000 | 74,000 | 23 |
| 2011/10/31 | 68,700 | 76,200 | 68,700 | 75,900 | 68 |
| 2011/10/28 | 72,000 | 74,000 | 69,000 | 70,700 | 45 |
| 2011/10/27 | 71,000 | 74,400 | 69,700 | 74,400 | 18 |
| 2011/10/26 | 72,500 | 73,500 | 69,900 | 73,000 | 25 |
| 2011/10/25 | 73,900 | 74,000 | 69,000 | 74,000 | 26 |
| 2011/10/24 | 69,500 | 71,000 | 68,600 | 71,000 | 21 |
| 2011/10/21 | 68,500 | 69,500 | 66,500 | 69,500 | 14 |
| 2011/10/20 | 66,100 | 67,000 | 66,100 | 66,500 | 14 |
| 2011/10/19 | 70,000 | 70,000 | 66,300 | 66,500 | 43 |
| 2011/10/18 | 72,000 | 72,000 | 68,000 | 68,800 | 31 |
| 2011/10/17 | 73,800 | 75,000 | 71,500 | 73,500 | 40 |
| 2011/10/14 | 68,000 | 71,500 | 68,000 | 71,500 | 19 |
| 2011/10/13 | 69,800 | 70,400 | 65,000 | 69,000 | 50 |
| 2011/10/12 | 69,000 | 70,000 | 66,100 | 69,800 | 18 |
| 2011/10/11 | 64,000 | 68,000 | 64,000 | 68,000 | 36 |
| 2011/10/07 | 58,000 | 62,000 | 58,000 | 62,000 | 38 |
| 2011/10/06 | 56,900 | 57,000 | 56,900 | 57,000 | 6 |
| 2011/10/05 | 52,600 | 56,000 | 52,000 | 55,000 | 20 |
| 2011/10/04 | 52,000 | 55,500 | 50,000 | 55,500 | 28 |
| 2011/10/03 | 57,000 | 57,000 | 52,500 | 53,700 | 21 |
| 2011/09/30 | 58,000 | 60,000 | 58,000 | 59,000 | 6 |
| 2011/09/29 | 54,000 | 57,800 | 53,300 | 57,700 | 13 |
| 2011/09/28 | 56,700 | 59,900 | 55,000 | 55,000 | 9 |
| 2011/09/27 | 58,000 | 58,000 | 53,500 | 53,500 | 14 |
| 2011/09/26 | 61,000 | 61,000 | 53,500 | 53,500 | 65 |
| 2011/09/22 | 65,000 | 65,000 | 61,000 | 63,500 | 31 |
| 2011/09/21 | 66,300 | 67,000 | 65,100 | 67,000 | 6 |
| 2011/09/20 | 68,800 | 68,800 | 68,200 | 68,300 | 4 |
| 2011/09/16 | 65,300 | 68,400 | 65,000 | 68,400 | 20 |
| 2011/09/15 | 68,500 | 68,500 | 66,500 | 66,500 | 9 |
| 2011/09/14 | 70,400 | 70,400 | 66,700 | 67,500 | 23 |
| 2011/09/13 | 68,100 | 71,000 | 68,100 | 71,000 | 4 |
| 2011/09/12 | 71,600 | 71,600 | 67,000 | 69,000 | 39 |
| 2011/09/09 | 71,600 | 76,200 | 71,600 | 72,600 | 13 |
| 2011/09/08 | 75,800 | 75,800 | 72,900 | 74,300 | 8 |
| 2011/09/07 | 72,800 | 73,600 | 70,200 | 73,600 | 22 |
| 2011/09/06 | 77,700 | 77,700 | 69,900 | 71,200 | 51 |
| 2011/09/05 | 75,000 | 78,300 | 74,500 | 77,400 | 9 |
| 2011/09/02 | 74,800 | 78,000 | 74,800 | 78,000 | 27 |
| 2011/09/01 | 74,500 | 77,800 | 74,500 | 77,800 | 27 |
| 2011/08/31 | 76,500 | 76,500 | 73,700 | 76,000 | 7 |
| 2011/08/30 | 73,500 | 76,500 | 73,500 | 76,500 | 23 |
| 2011/08/29 | 73,400 | 77,000 | 73,400 | 75,000 | 10 |
| 2011/08/26 | 70,000 | 74,900 | 70,000 | 74,900 | 19 |
| 2011/08/25 | 70,900 | 73,000 | 70,900 | 71,100 | 14 |
| 2011/08/24 | 68,800 | 72,200 | 68,800 | 68,900 | 19 |
| 2011/08/23 | 69,400 | 71,900 | 66,500 | 68,800 | 32 |
| 2011/08/22 | 71,500 | 77,500 | 68,000 | 70,900 | 35 |
| 2011/08/19 | 77,900 | 78,500 | 74,000 | 75,000 | 38 |
| 2011/08/18 | 75,300 | 79,900 | 74,700 | 79,400 | 32 |
| 2011/08/17 | 74,400 | 79,500 | 74,400 | 79,200 | 31 |
| 2011/08/16 | 74,700 | 79,400 | 72,600 | 76,900 | 54 |
| 2011/08/15 | 72,000 | 74,900 | 70,500 | 74,900 | 11 |
| 2011/08/12 | 67,800 | 68,900 | 67,500 | 68,500 | 16 |
| 2011/08/11 | 67,000 | 68,000 | 64,000 | 68,000 | 34 |
| 2011/08/10 | 66,400 | 68,900 | 64,500 | 68,900 | 61 |
| 2011/08/09 | 62,000 | 65,400 | 59,000 | 65,400 | 204 |
| 2011/08/08 | 71,000 | 71,000 | 69,000 | 69,000 | 26 |
| 2011/08/05 | 70,300 | 72,900 | 69,000 | 71,200 | 66 |
| 2011/08/04 | 71,000 | 77,200 | 71,000 | 76,800 | 44 |
| 2011/08/03 | 73,200 | 73,300 | 70,000 | 71,600 | 40 |
| 2011/08/02 | 73,800 | 76,500 | 72,800 | 73,800 | 25 |
| 2011/08/01 | 72,500 | 77,500 | 72,500 | 76,800 | 12 |
| 2011/07/29 | 77,000 | 77,000 | 75,000 | 75,000 | 38 |
| 2011/07/28 | 77,400 | 79,000 | 77,000 | 77,300 | 17 |
| 2011/07/27 | 77,200 | 79,300 | 77,000 | 79,300 | 18 |
| 2011/07/26 | 79,800 | 79,800 | 77,300 | 77,400 | 10 |
| 2011/07/25 | 79,000 | 79,700 | 76,800 | 78,500 | 38 |
| 2011/07/22 | 80,000 | 81,000 | 77,400 | 80,500 | 29 |
| 2011/07/21 | 81,000 | 81,000 | 78,000 | 80,000 | 37 |
| 2011/07/20 | 81,500 | 82,000 | 80,500 | 80,600 | 35 |
| 2011/07/19 | 83,800 | 83,800 | 80,100 | 80,800 | 29 |
| 2011/07/15 | 79,500 | 84,000 | 79,100 | 84,000 | 39 |
| 2011/07/14 | 80,700 | 80,700 | 80,000 | 80,500 | 13 |
| 2011/07/13 | 79,000 | 81,800 | 79,000 | 81,000 | 37 |
| 2011/07/12 | 82,800 | 82,800 | 80,000 | 80,500 | 39 |
| 2011/07/11 | 86,300 | 86,700 | 82,900 | 83,000 | 56 |
| 2011/07/08 | 84,000 | 86,000 | 83,500 | 86,000 | 60 |
| 2011/07/07 | 80,700 | 83,000 | 80,600 | 83,000 | 29 |
| 2011/07/06 | 83,500 | 83,500 | 79,800 | 80,700 | 67 |
| 2011/07/05 | 83,100 | 84,600 | 83,000 | 84,500 | 11 |
| 2011/07/04 | 83,400 | 84,500 | 81,000 | 84,500 | 31 |
| 2011/07/01 | 85,800 | 86,500 | 84,000 | 84,900 | 11 |
| 2011/06/30 | 86,700 | 86,700 | 86,500 | 86,500 | 3 |
| 2011/06/29 | 83,500 | 86,000 | 83,500 | 85,500 | 13 |
| 2011/06/28 | 80,500 | 83,900 | 80,500 | 83,400 | 12 |
| 2011/06/27 | 82,900 | 82,900 | 79,000 | 79,000 | 9 |
| 2011/06/24 | 78,100 | 82,000 | 77,500 | 81,400 | 17 |
| 2011/06/23 | 82,000 | 82,700 | 79,000 | 79,000 | 18 |
| 2011/06/22 | 83,100 | 83,900 | 80,100 | 83,900 | 10 |
| 2011/06/21 | 76,100 | 85,600 | 76,000 | 81,600 | 47 |
| 2011/06/20 | 75,600 | 79,900 | 75,600 | 78,500 | 18 |
| 2011/06/17 | 79,900 | 80,100 | 76,600 | 77,000 | 80 |
| 2011/06/16 | 81,000 | 82,500 | 81,000 | 81,000 | 36 |
| 2011/06/15 | 86,700 | 86,700 | 83,000 | 83,500 | 50 |
| 2011/06/14 | 87,100 | 87,100 | 86,900 | 86,900 | 22 |
| 2011/06/13 | 87,900 | 88,300 | 87,900 | 87,900 | 23 |
| 2011/06/10 | 86,600 | 89,500 | 86,600 | 89,500 | 11 |
| 2011/06/09 | 89,500 | 89,900 | 86,300 | 89,000 | 31 |
| 2011/06/08 | 87,500 | 89,000 | 86,800 | 88,500 | 40 |
| 2011/06/07 | 87,300 | 89,900 | 86,800 | 89,000 | 20 |
| 2011/06/06 | 88,200 | 89,500 | 87,400 | 89,500 | 32 |
| 2011/06/03 | 90,000 | 92,200 | 88,200 | 89,000 | 48 |
| 2011/06/02 | 86,500 | 91,100 | 86,500 | 88,500 | 55 |
| 2011/06/01 | 93,600 | 94,000 | 89,800 | 91,500 | 104 |
| 2011/05/31 | 84,500 | 97,100 | 84,500 | 96,400 | 111 |
| 2011/05/30 | 84,000 | 87,900 | 83,000 | 84,000 | 50 |
| 2011/05/27 | 88,500 | 89,000 | 84,800 | 86,000 | 39 |
| 2011/05/26 | 84,900 | 87,000 | 83,800 | 87,000 | 64 |
| 2011/05/25 | 92,000 | 92,000 | 85,700 | 86,400 | 36 |
| 2011/05/24 | 89,200 | 92,600 | 89,000 | 91,900 | 40 |
| 2011/05/23 | 95,300 | 95,300 | 89,000 | 89,200 | 82 |
| 2011/05/20 | 94,300 | 94,300 | 91,800 | 93,800 | 69 |
| 2011/05/19 | 99,400 | 100,700 | 93,000 | 95,500 | 213 |
| 2011/05/18 | 89,800 | 103,000 | 89,000 | 99,900 | 538 |
| 2011/05/17 | 87,000 | 89,700 | 85,000 | 88,000 | 69 |
| 2011/05/16 | 90,000 | 91,500 | 87,000 | 87,900 | 102 |
| 2011/05/13 | 99,000 | 99,000 | 87,200 | 93,500 | 236 |
| 2011/05/12 | 100,200 | 102,000 | 96,400 | 96,400 | 339 |
| 2011/05/11 | 115,000 | 115,000 | 105,100 | 105,600 | 277 |
| 2011/05/10 | 115,000 | 118,500 | 103,500 | 112,000 | 1,041 |
| 2011/05/09 | 108,000 | 108,000 | 105,000 | 108,000 | 560 |
| 2011/05/06 | 91,000 | 97,000 | 89,000 | 93,000 | 205 |
| 2011/05/02 | 109,400 | 109,500 | 92,700 | 93,000 | 917 |
| 2011/04/28 | 81,100 | 96,000 | 81,100 | 96,000 | 715 |
| 2011/04/27 | 76,900 | 82,000 | 76,600 | 81,000 | 185 |
| 2011/04/26 | 77,900 | 77,900 | 74,900 | 76,000 | 89 |
| 2011/04/25 | 77,300 | 77,500 | 74,200 | 77,500 | 130 |
| 2011/04/22 | 84,500 | 92,000 | 72,200 | 75,800 | 771 |
| 2011/04/21 | 70,100 | 78,500 | 69,000 | 78,500 | 296 |
| 2011/04/20 | 65,500 | 68,500 | 65,200 | 68,500 | 77 |
| 2011/04/19 | 69,100 | 69,100 | 66,500 | 66,500 | 56 |
| 2011/04/18 | 70,000 | 72,700 | 65,000 | 68,900 | 205 |
| 2011/04/15 | 60,000 | 69,000 | 60,000 | 68,000 | 92 |
| 2011/04/14 | 60,100 | 60,100 | 59,500 | 59,700 | 10 |
| 2011/04/13 | 59,000 | 60,000 | 59,000 | 59,400 | 19 |
| 2011/04/12 | 60,500 | 61,000 | 59,800 | 60,000 | 52 |
| 2011/04/11 | 59,000 | 61,000 | 59,000 | 60,900 | 26 |
| 2011/04/08 | 58,000 | 60,000 | 58,000 | 60,000 | 22 |
| 2011/04/07 | 60,500 | 60,500 | 58,500 | 58,500 | 93 |
| 2011/04/06 | 60,700 | 60,800 | 58,300 | 60,300 | 70 |
| 2011/04/05 | 65,200 | 66,400 | 62,600 | 62,700 | 29 |
| 2011/04/04 | 67,000 | 68,300 | 63,100 | 63,200 | 58 |
| 2011/04/01 | 66,000 | 66,200 | 64,800 | 65,200 | 34 |
| 2011/03/31 | 65,000 | 67,200 | 65,000 | 65,900 | 55 |
| 2011/03/30 | 62,000 | 65,000 | 62,000 | 64,800 | 34 |
| 2011/03/29 | 60,900 | 63,200 | 59,000 | 63,000 | 37 |
| 2011/03/28 | 65,000 | 65,000 | 60,800 | 61,500 | 102 |
| 2011/03/25 | 68,400 | 68,400 | 62,000 | 63,000 | 166 |
| 2011/03/24 | 70,400 | 72,900 | 68,000 | 69,400 | 90 |
| 2011/03/23 | 75,000 | 75,000 | 69,100 | 70,300 | 216 |
| 2011/03/22 | 67,000 | 72,000 | 67,000 | 72,000 | 363 |
| 2011/03/18 | 56,900 | 62,000 | 56,000 | 62,000 | 345 |
| 2011/03/17 | 48,300 | 56,400 | 48,100 | 52,000 | 346 |
| 2011/03/16 | 48,400 | 55,000 | 47,300 | 55,000 | 679 |
| 2011/03/15 | 54,100 | 54,100 | 54,100 | 54,100 | 31 |
| 2011/03/14 | 64,100 | 65,000 | 64,100 | 64,100 | 242 |
| 2011/03/11 | 78,000 | 83,000 | 77,500 | 79,100 | 117 |
| 2011/03/10 | 85,400 | 85,500 | 81,000 | 81,200 | 91 |
| 2011/03/09 | 88,000 | 88,000 | 85,000 | 86,100 | 115 |
| 2011/03/08 | 89,500 | 93,500 | 85,000 | 85,000 | 149 |
| 2011/03/07 | 92,000 | 92,200 | 89,000 | 89,500 | 85 |
| 2011/03/04 | 95,000 | 95,100 | 92,600 | 92,600 | 56 |
| 2011/03/03 | 93,000 | 94,200 | 91,000 | 92,500 | 49 |
| 2011/03/02 | 95,500 | 95,500 | 91,000 | 92,500 | 63 |
| 2011/03/01 | 93,000 | 97,000 | 93,000 | 96,600 | 78 |
| 2011/02/28 | 89,600 | 93,400 | 89,000 | 93,400 | 90 |
| 2011/02/25 | 90,000 | 93,800 | 90,000 | 91,800 | 162 |
| 2011/02/24 | 92,300 | 93,800 | 85,000 | 87,400 | 231 |
| 2011/02/23 | 93,600 | 99,000 | 93,000 | 94,200 | 213 |
| 2011/02/22 | 103,000 | 103,000 | 97,100 | 97,100 | 239 |
| 2011/02/21 | 104,700 | 105,200 | 99,600 | 102,000 | 376 |
| 2011/02/18 | 108,900 | 108,900 | 103,000 | 104,700 | 116 |
| 2011/02/17 | 106,500 | 106,500 | 104,500 | 105,900 | 79 |
| 2011/02/16 | 114,000 | 115,000 | 105,100 | 106,500 | 454 |
| 2011/02/15 | 103,000 | 113,300 | 100,500 | 111,200 | 546 |
| 2011/02/14 | 106,100 | 106,200 | 100,700 | 101,500 | 244 |
| 2011/02/10 | 111,200 | 111,200 | 105,400 | 107,600 | 142 |
| 2011/02/09 | 114,200 | 114,500 | 110,200 | 111,500 | 147 |
| 2011/02/08 | 112,000 | 116,500 | 111,100 | 113,200 | 177 |
| 2011/02/07 | 111,000 | 112,900 | 110,000 | 111,000 | 81 |
| 2011/02/04 | 112,100 | 114,400 | 108,000 | 109,900 | 134 |
| 2011/02/03 | 109,500 | 116,500 | 109,500 | 112,500 | 240 |
| 2011/02/02 | 107,900 | 109,900 | 107,000 | 109,700 | 118 |
| 2011/02/01 | 110,200 | 112,000 | 105,000 | 107,900 | 145 |
| 2011/01/31 | 111,900 | 111,900 | 107,000 | 107,000 | 195 |
| 2011/01/28 | 117,300 | 117,700 | 109,700 | 112,500 | 227 |
| 2011/01/27 | 120,000 | 121,700 | 115,800 | 116,700 | 200 |
| 2011/01/26 | 123,000 | 125,700 | 120,100 | 120,100 | 713 |
| 2011/01/25 | 119,000 | 134,000 | 118,200 | 132,000 | 1,617 |
| 2011/01/24 | 116,000 | 116,200 | 108,300 | 115,300 | 417 |
| 2011/01/21 | 122,500 | 124,000 | 107,000 | 113,700 | 630 |
| 2011/01/20 | 126,700 | 131,400 | 125,600 | 126,200 | 483 |
| 2011/01/19 | 126,200 | 128,500 | 121,300 | 124,900 | 439 |
| 2011/01/18 | 135,000 | 136,800 | 124,600 | 126,100 | 709 |
| 2011/01/17 | 132,400 | 139,000 | 129,600 | 137,000 | 1,564 |
| 2011/01/14 | 170,000 | 170,000 | 154,000 | 159,400 | 632 |
| 2011/01/13 | 153,900 | 176,500 | 151,200 | 167,000 | 1,728 |
| 2011/01/12 | 163,700 | 165,300 | 155,200 | 155,900 | 873 |
| 2011/01/11 | 174,000 | 189,000 | 163,800 | 175,700 | 3,262 |
| 2011/01/07 | 128,400 | 150,000 | 124,200 | 150,000 | 2,357 |
| 2011/01/06 | 123,800 | 128,000 | 116,900 | 120,000 | 536 |
| 2011/01/05 | 136,000 | 138,900 | 121,000 | 121,500 | 1,339 |
| 2011/01/04 | 136,700 | 136,700 | 132,000 | 136,700 | 1,060 |