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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,160 | 1,228 | 1,160 | 1,205 | 7,300 |
| 2015/12/29 | 1,129 | 1,160 | 1,129 | 1,145 | 600 |
| 2015/12/28 | 1,128 | 1,175 | 1,106 | 1,175 | 3,500 |
| 2015/12/25 | 1,111 | 1,111 | 1,099 | 1,099 | 1,500 |
| 2015/12/24 | 1,093 | 1,147 | 1,093 | 1,130 | 9,400 |
| 2015/12/22 | 1,091 | 1,120 | 1,088 | 1,092 | 7,500 |
| 2015/12/21 | 1,096 | 1,125 | 1,091 | 1,096 | 7,800 |
| 2015/12/18 | 1,121 | 1,130 | 1,116 | 1,121 | 3,000 |
| 2015/12/17 | 1,147 | 1,149 | 1,134 | 1,140 | 2,700 |
| 2015/12/16 | 1,115 | 1,133 | 1,094 | 1,117 | 4,200 |
| 2015/12/15 | 1,137 | 1,137 | 1,096 | 1,096 | 4,900 |
| 2015/12/14 | 1,140 | 1,140 | 1,113 | 1,137 | 2,900 |
| 2015/12/11 | 1,145 | 1,173 | 1,140 | 1,170 | 2,500 |
| 2015/12/10 | 1,152 | 1,171 | 1,148 | 1,158 | 1,500 |
| 2015/12/09 | 1,215 | 1,215 | 1,170 | 1,182 | 5,600 |
| 2015/12/08 | 1,158 | 1,249 | 1,156 | 1,216 | 5,100 |
| 2015/12/07 | 1,152 | 1,170 | 1,150 | 1,169 | 2,900 |
| 2015/12/04 | 1,154 | 1,169 | 1,146 | 1,146 | 3,600 |
| 2015/12/03 | 1,174 | 1,190 | 1,171 | 1,180 | 3,000 |
| 2015/12/02 | 1,195 | 1,214 | 1,181 | 1,181 | 3,600 |
| 2015/12/01 | 1,160 | 1,227 | 1,160 | 1,218 | 3,000 |
| 2015/11/30 | 1,181 | 1,195 | 1,141 | 1,189 | 5,300 |
| 2015/11/27 | 1,207 | 1,230 | 1,168 | 1,181 | 6,600 |
| 2015/11/26 | 1,229 | 1,229 | 1,181 | 1,218 | 5,900 |
| 2015/11/25 | 1,126 | 1,260 | 1,115 | 1,193 | 22,200 |
| 2015/11/24 | 1,170 | 1,170 | 1,140 | 1,165 | 8,300 |
| 2015/11/20 | 1,240 | 1,253 | 1,162 | 1,172 | 31,900 |
| 2015/11/19 | 1,456 | 1,491 | 1,229 | 1,270 | 202,100 |
| 2015/11/18 | 1,012 | 1,306 | 1,010 | 1,306 | 15,300 |
| 2015/11/17 | 1,011 | 1,017 | 1,000 | 1,006 | 3,500 |
| 2015/11/16 | 1,006 | 1,030 | 1,003 | 1,006 | 4,900 |
| 2015/11/13 | 1,068 | 1,069 | 1,020 | 1,033 | 4,600 |
| 2015/11/12 | 1,064 | 1,124 | 1,064 | 1,068 | 12,500 |
| 2015/11/11 | 1,141 | 1,175 | 1,059 | 1,059 | 49,900 |
| 2015/11/10 | 982 | 1,141 | 982 | 1,141 | 18,500 |
| 2015/11/09 | 998 | 1,010 | 965 | 991 | 17,600 |
| 2015/11/06 | 1,065 | 1,085 | 1,058 | 1,058 | 3,200 |
| 2015/11/05 | 1,020 | 1,055 | 1,000 | 1,040 | 6,500 |
| 2015/11/04 | 1,058 | 1,058 | 1,022 | 1,033 | 2,400 |
| 2015/11/02 | 1,060 | 1,060 | 1,040 | 1,058 | 3,600 |
| 2015/10/30 | 1,007 | 1,040 | 1,006 | 1,039 | 6,700 |
| 2015/10/29 | 1,090 | 1,090 | 1,012 | 1,020 | 9,900 |
| 2015/10/28 | 1,130 | 1,240 | 1,082 | 1,090 | 36,000 |
| 2015/10/27 | 995 | 1,098 | 995 | 1,079 | 14,600 |
| 2015/10/26 | 974 | 1,008 | 974 | 994 | 10,000 |
| 2015/10/23 | 996 | 1,007 | 987 | 989 | 4,300 |
| 2015/10/22 | 993 | 1,000 | 987 | 987 | 3,000 |
| 2015/10/21 | 990 | 1,024 | 985 | 996 | 5,100 |
| 2015/10/20 | 985 | 1,000 | 982 | 992 | 3,500 |
| 2015/10/19 | 987 | 999 | 976 | 996 | 2,700 |
| 2015/10/16 | 998 | 1,003 | 986 | 986 | 4,000 |
| 2015/10/15 | 980 | 1,002 | 978 | 987 | 3,400 |
| 2015/10/14 | 992 | 995 | 980 | 993 | 4,500 |
| 2015/10/13 | 1,001 | 1,001 | 992 | 992 | 4,600 |
| 2015/10/09 | 1,004 | 1,010 | 991 | 1,002 | 3,200 |
| 2015/10/08 | 1,012 | 1,014 | 1,003 | 1,003 | 2,600 |
| 2015/10/07 | 1,014 | 1,050 | 1,011 | 1,027 | 6,400 |
| 2015/10/06 | 1,005 | 1,010 | 999 | 999 | 2,000 |
| 2015/10/05 | 1,000 | 1,004 | 995 | 995 | 4,500 |
| 2015/10/02 | 981 | 996 | 981 | 990 | 1,300 |
| 2015/10/01 | 975 | 995 | 975 | 995 | 400 |
| 2015/09/30 | 994 | 994 | 975 | 990 | 2,300 |
| 2015/09/29 | 978 | 978 | 955 | 955 | 2,300 |
| 2015/09/28 | 980 | 1,000 | 974 | 1,000 | 2,800 |
| 2015/09/25 | 970 | 995 | 952 | 995 | 1,600 |
| 2015/09/24 | 998 | 998 | 972 | 983 | 800 |
| 2015/09/18 | 990 | 998 | 983 | 983 | 2,000 |
| 2015/09/17 | 991 | 995 | 991 | 995 | 600 |
| 2015/09/16 | 1,002 | 1,006 | 984 | 987 | 4,400 |
| 2015/09/15 | 1,000 | 1,022 | 999 | 1,009 | 3,200 |
| 2015/09/14 | 1,010 | 1,011 | 971 | 978 | 5,800 |
| 2015/09/11 | 1,010 | 1,032 | 1,010 | 1,011 | 4,700 |
| 2015/09/10 | 1,006 | 1,015 | 990 | 1,015 | 1,900 |
| 2015/09/09 | 990 | 1,012 | 967 | 1,012 | 7,000 |
| 2015/09/08 | 994 | 994 | 953 | 962 | 3,200 |
| 2015/09/07 | 970 | 986 | 934 | 979 | 5,900 |
| 2015/09/04 | 1,067 | 1,067 | 968 | 981 | 19,300 |
| 2015/09/03 | 1,004 | 1,067 | 1,000 | 1,064 | 7,900 |
| 2015/09/02 | 980 | 1,020 | 980 | 992 | 8,400 |
| 2015/09/01 | 1,039 | 1,060 | 986 | 1,016 | 21,200 |
| 2015/08/31 | 1,035 | 1,111 | 982 | 1,060 | 21,700 |
| 2015/08/28 | 1,070 | 1,099 | 1,010 | 1,051 | 12,500 |
| 2015/08/27 | 1,020 | 1,045 | 990 | 1,030 | 21,400 |
| 2015/08/26 | 941 | 1,044 | 941 | 1,035 | 28,300 |
| 2015/08/25 | 990 | 1,005 | 920 | 920 | 47,200 |
| 2015/08/24 | 1,123 | 1,170 | 980 | 990 | 46,800 |
| 2015/08/21 | 1,239 | 1,239 | 1,187 | 1,189 | 13,700 |
| 2015/08/20 | 1,266 | 1,303 | 1,253 | 1,253 | 3,200 |
| 2015/08/19 | 1,280 | 1,299 | 1,253 | 1,286 | 4,900 |
| 2015/08/18 | 1,201 | 1,294 | 1,192 | 1,294 | 11,700 |
| 2015/08/17 | 1,270 | 1,270 | 1,201 | 1,201 | 16,400 |
| 2015/08/14 | 1,280 | 1,280 | 1,251 | 1,270 | 8,100 |
| 2015/08/13 | 1,298 | 1,298 | 1,220 | 1,246 | 23,400 |
| 2015/08/12 | 1,360 | 1,390 | 1,314 | 1,317 | 16,400 |
| 2015/08/11 | 1,460 | 1,529 | 1,380 | 1,413 | 11,100 |
| 2015/08/10 | 1,390 | 1,500 | 1,380 | 1,500 | 16,500 |
| 2015/08/07 | 1,478 | 1,505 | 1,447 | 1,500 | 6,300 |
| 2015/08/06 | 1,459 | 1,485 | 1,452 | 1,470 | 4,500 |
| 2015/08/05 | 1,545 | 1,545 | 1,451 | 1,459 | 5,800 |
| 2015/08/04 | 1,610 | 1,610 | 1,531 | 1,541 | 1,200 |
| 2015/08/03 | 1,558 | 1,605 | 1,521 | 1,585 | 4,000 |
| 2015/07/31 | 1,555 | 1,578 | 1,551 | 1,574 | 2,800 |
| 2015/07/30 | 1,600 | 1,617 | 1,526 | 1,550 | 7,800 |
| 2015/07/29 | 1,655 | 1,800 | 1,600 | 1,600 | 18,000 |
| 2015/07/28 | 1,610 | 1,666 | 1,607 | 1,660 | 7,800 |
| 2015/07/27 | 1,739 | 1,739 | 1,650 | 1,675 | 9,100 |
| 2015/07/24 | 1,740 | 1,755 | 1,718 | 1,720 | 8,100 |
| 2015/07/23 | 1,818 | 1,889 | 1,750 | 1,750 | 41,500 |
| 2015/07/22 | 1,729 | 1,818 | 1,681 | 1,789 | 33,000 |
| 2015/07/21 | 1,673 | 1,727 | 1,660 | 1,719 | 20,900 |
| 2015/07/17 | 1,648 | 1,680 | 1,626 | 1,636 | 22,400 |
| 2015/07/16 | 1,599 | 1,629 | 1,560 | 1,627 | 17,400 |
| 2015/07/15 | 1,655 | 1,765 | 1,560 | 1,599 | 47,400 |
| 2015/07/14 | 1,786 | 1,790 | 1,633 | 1,651 | 34,400 |
| 2015/07/13 | 1,803 | 1,933 | 1,680 | 1,746 | 171,600 |
| 2015/07/10 | 1,403 | 1,763 | 1,388 | 1,763 | 170,700 |
| 2015/07/09 | 1,342 | 1,463 | 1,285 | 1,463 | 18,600 |
| 2015/07/08 | 1,580 | 1,580 | 1,380 | 1,402 | 12,900 |
| 2015/07/07 | 1,541 | 1,595 | 1,541 | 1,554 | 7,200 |
| 2015/07/06 | 1,530 | 1,588 | 1,522 | 1,530 | 14,500 |
| 2015/07/03 | 1,451 | 1,534 | 1,430 | 1,530 | 11,700 |
| 2015/07/02 | 1,444 | 1,498 | 1,435 | 1,451 | 5,200 |
| 2015/07/01 | 1,489 | 1,492 | 1,438 | 1,444 | 8,100 |
| 2015/06/30 | 1,419 | 1,532 | 1,366 | 1,465 | 41,000 |
| 2015/06/29 | 1,395 | 1,409 | 1,366 | 1,381 | 14,300 |
| 2015/06/26 | 1,504 | 1,528 | 1,466 | 1,477 | 8,000 |
| 2015/06/25 | 1,580 | 1,580 | 1,511 | 1,512 | 11,700 |
| 2015/06/24 | 1,651 | 1,658 | 1,590 | 1,595 | 8,800 |
| 2015/06/23 | 1,641 | 1,641 | 1,586 | 1,619 | 12,700 |
| 2015/06/22 | 1,572 | 1,650 | 1,550 | 1,648 | 16,600 |
| 2015/06/19 | 1,633 | 1,680 | 1,550 | 1,570 | 38,200 |
| 2015/06/18 | 1,759 | 1,890 | 1,667 | 1,689 | 69,900 |
| 2015/06/17 | 1,724 | 1,839 | 1,600 | 1,765 | 119,500 |
| 2015/06/16 | 1,839 | 2,039 | 1,655 | 1,721 | 401,700 |
| 2015/06/15 | 1,519 | 1,639 | 1,482 | 1,639 | 151,000 |
| 2015/06/12 | 1,274 | 1,340 | 1,274 | 1,339 | 5,700 |
| 2015/06/11 | 1,294 | 1,325 | 1,273 | 1,273 | 7,700 |
| 2015/06/10 | 1,289 | 1,310 | 1,266 | 1,309 | 8,700 |
| 2015/06/09 | 1,369 | 1,369 | 1,296 | 1,302 | 14,300 |
| 2015/06/08 | 1,228 | 1,311 | 1,228 | 1,309 | 56,800 |
| 2015/06/05 | 1,260 | 1,260 | 1,195 | 1,203 | 19,200 |
| 2015/06/04 | 1,256 | 1,277 | 1,255 | 1,255 | 1,700 |
| 2015/06/03 | 1,279 | 1,283 | 1,246 | 1,265 | 5,600 |
| 2015/06/02 | 1,261 | 1,294 | 1,240 | 1,240 | 6,600 |
| 2015/06/01 | 1,270 | 1,274 | 1,224 | 1,231 | 39,600 |
| 2015/05/29 | 1,280 | 1,285 | 1,265 | 1,270 | 2,200 |
| 2015/05/28 | 1,294 | 1,296 | 1,284 | 1,286 | 1,000 |
| 2015/05/27 | 1,266 | 1,300 | 1,266 | 1,296 | 1,800 |
| 2015/05/26 | 1,290 | 1,290 | 1,262 | 1,266 | 5,700 |
| 2015/05/25 | 1,298 | 1,314 | 1,287 | 1,290 | 3,400 |
| 2015/05/22 | 1,333 | 1,333 | 1,285 | 1,298 | 5,600 |
| 2015/05/21 | 1,340 | 1,340 | 1,320 | 1,330 | 1,400 |
| 2015/05/20 | 1,340 | 1,349 | 1,326 | 1,349 | 2,400 |
| 2015/05/19 | 1,345 | 1,350 | 1,327 | 1,350 | 3,100 |
| 2015/05/18 | 1,340 | 1,355 | 1,324 | 1,349 | 3,200 |
| 2015/05/15 | 1,370 | 1,370 | 1,344 | 1,370 | 1,700 |
| 2015/05/14 | 1,347 | 1,370 | 1,345 | 1,370 | 1,400 |
| 2015/05/13 | 1,380 | 1,380 | 1,349 | 1,366 | 2,200 |
| 2015/05/12 | 1,340 | 1,420 | 1,320 | 1,380 | 9,000 |
| 2015/05/11 | 1,352 | 1,410 | 1,352 | 1,353 | 10,700 |
| 2015/05/08 | 1,321 | 1,390 | 1,321 | 1,382 | 5,100 |
| 2015/05/07 | 1,300 | 1,310 | 1,285 | 1,310 | 2,100 |
| 2015/05/01 | 1,316 | 1,339 | 1,316 | 1,317 | 1,600 |
| 2015/04/30 | 1,347 | 1,360 | 1,320 | 1,327 | 2,600 |
| 2015/04/28 | 1,356 | 1,379 | 1,345 | 1,360 | 3,600 |
| 2015/04/27 | 1,373 | 1,385 | 1,368 | 1,385 | 3,000 |
| 2015/04/24 | 1,359 | 1,389 | 1,359 | 1,373 | 1,500 |
| 2015/04/23 | 1,390 | 1,390 | 1,367 | 1,384 | 1,200 |
| 2015/04/22 | 1,360 | 1,420 | 1,360 | 1,388 | 1,900 |
| 2015/04/21 | 1,349 | 1,415 | 1,326 | 1,380 | 9,000 |
| 2015/04/20 | 1,375 | 1,400 | 1,350 | 1,379 | 3,700 |
| 2015/04/17 | 1,411 | 1,425 | 1,401 | 1,402 | 2,300 |
| 2015/04/16 | 1,412 | 1,441 | 1,407 | 1,419 | 4,000 |
| 2015/04/15 | 1,500 | 1,500 | 1,419 | 1,429 | 10,800 |
| 2015/04/14 | 1,390 | 1,500 | 1,380 | 1,440 | 26,100 |
| 2015/04/13 | 1,343 | 1,374 | 1,341 | 1,372 | 1,200 |
| 2015/04/10 | 1,354 | 1,366 | 1,312 | 1,343 | 9,500 |
| 2015/04/09 | 1,360 | 1,399 | 1,340 | 1,379 | 5,100 |
| 2015/04/08 | 1,370 | 1,401 | 1,353 | 1,360 | 6,000 |
| 2015/04/07 | 1,391 | 1,400 | 1,380 | 1,400 | 1,100 |
| 2015/04/06 | 1,428 | 1,428 | 1,402 | 1,410 | 3,000 |
| 2015/04/03 | 1,425 | 1,428 | 1,374 | 1,419 | 6,300 |
| 2015/04/02 | 1,390 | 1,430 | 1,339 | 1,395 | 21,200 |
| 2015/04/01 | 1,365 | 1,365 | 1,335 | 1,360 | 2,400 |
| 2015/03/31 | 1,394 | 1,400 | 1,321 | 1,336 | 8,300 |
| 2015/03/30 | 1,293 | 1,398 | 1,270 | 1,370 | 16,800 |
| 2015/03/27 | 1,275 | 1,296 | 1,266 | 1,290 | 2,500 |
| 2015/03/26 | 1,320 | 1,337 | 1,277 | 1,305 | 2,000 |
| 2015/03/25 | 1,358 | 1,358 | 1,308 | 1,315 | 1,900 |
| 2015/03/24 | 1,360 | 1,365 | 1,301 | 1,320 | 3,300 |
| 2015/03/23 | 1,323 | 1,350 | 1,323 | 1,336 | 4,500 |
| 2015/03/20 | 1,303 | 1,369 | 1,301 | 1,318 | 7,900 |
| 2015/03/19 | 1,291 | 1,310 | 1,272 | 1,300 | 6,000 |
| 2015/03/18 | 1,300 | 1,312 | 1,290 | 1,300 | 3,200 |
| 2015/03/17 | 1,300 | 1,324 | 1,293 | 1,324 | 1,500 |
| 2015/03/16 | 1,272 | 1,330 | 1,272 | 1,318 | 2,300 |
| 2015/03/13 | 1,292 | 1,292 | 1,245 | 1,282 | 3,500 |
| 2015/03/12 | 1,240 | 1,265 | 1,240 | 1,265 | 300 |
| 2015/03/11 | 1,250 | 1,298 | 1,241 | 1,242 | 3,200 |
| 2015/03/10 | 1,282 | 1,282 | 1,255 | 1,255 | 2,700 |
| 2015/03/09 | 1,303 | 1,311 | 1,285 | 1,286 | 5,000 |
| 2015/03/06 | 1,330 | 1,333 | 1,308 | 1,329 | 1,400 |
| 2015/03/05 | 1,300 | 1,330 | 1,296 | 1,330 | 3,400 |
| 2015/03/04 | 1,321 | 1,321 | 1,271 | 1,300 | 8,800 |
| 2015/03/03 | 1,343 | 1,343 | 1,310 | 1,321 | 3,200 |
| 2015/03/02 | 1,315 | 1,365 | 1,315 | 1,343 | 5,800 |
| 2015/02/27 | 1,301 | 1,337 | 1,295 | 1,315 | 11,300 |
| 2015/02/26 | 1,346 | 1,355 | 1,314 | 1,315 | 9,400 |
| 2015/02/25 | 1,394 | 1,394 | 1,352 | 1,352 | 2,700 |
| 2015/02/24 | 1,401 | 1,401 | 1,356 | 1,370 | 2,900 |
| 2015/02/23 | 1,415 | 1,425 | 1,351 | 1,405 | 15,800 |
| 2015/02/20 | 1,317 | 1,430 | 1,286 | 1,410 | 37,100 |
| 2015/02/19 | 1,220 | 1,438 | 1,220 | 1,273 | 37,700 |
| 2015/02/18 | 1,235 | 1,264 | 1,220 | 1,220 | 5,300 |
| 2015/02/17 | 1,230 | 1,265 | 1,230 | 1,245 | 2,600 |
| 2015/02/16 | 1,255 | 1,256 | 1,238 | 1,240 | 2,400 |
| 2015/02/13 | 1,242 | 1,286 | 1,242 | 1,271 | 3,100 |
| 2015/02/12 | 1,223 | 1,260 | 1,223 | 1,250 | 3,500 |
| 2015/02/10 | 1,217 | 1,230 | 1,217 | 1,221 | 4,200 |
| 2015/02/09 | 1,264 | 1,270 | 1,230 | 1,240 | 1,800 |
| 2015/02/06 | 1,290 | 1,300 | 1,227 | 1,264 | 5,300 |
| 2015/02/05 | 1,310 | 1,330 | 1,277 | 1,277 | 3,000 |
| 2015/02/04 | 1,310 | 1,321 | 1,310 | 1,318 | 2,000 |
| 2015/02/03 | 1,335 | 1,482 | 1,305 | 1,310 | 11,100 |
| 2015/02/02 | 1,322 | 1,397 | 1,305 | 1,305 | 5,500 |
| 2015/01/30 | 1,436 | 1,449 | 1,333 | 1,346 | 13,800 |
| 2015/01/29 | 1,255 | 1,519 | 1,230 | 1,376 | 42,300 |
| 2015/01/28 | 1,200 | 1,225 | 1,195 | 1,225 | 2,800 |
| 2015/01/27 | 1,215 | 1,225 | 1,199 | 1,225 | 5,000 |
| 2015/01/26 | 1,220 | 1,247 | 1,215 | 1,229 | 1,600 |
| 2015/01/23 | 1,274 | 1,274 | 1,200 | 1,220 | 6,100 |
| 2015/01/22 | 1,200 | 1,275 | 1,185 | 1,275 | 9,900 |
| 2015/01/21 | 1,221 | 1,245 | 1,190 | 1,198 | 11,000 |
| 2015/01/20 | 1,224 | 1,250 | 1,200 | 1,210 | 8,100 |
| 2015/01/19 | 1,295 | 1,300 | 1,221 | 1,263 | 3,800 |
| 2015/01/16 | 1,301 | 1,307 | 1,270 | 1,284 | 3,700 |
| 2015/01/15 | 1,304 | 1,320 | 1,304 | 1,304 | 2,400 |
| 2015/01/14 | 1,319 | 1,327 | 1,304 | 1,304 | 2,100 |
| 2015/01/13 | 1,307 | 1,346 | 1,307 | 1,330 | 3,000 |
| 2015/01/09 | 1,394 | 1,394 | 1,328 | 1,335 | 3,800 |
| 2015/01/08 | 1,400 | 1,400 | 1,369 | 1,394 | 2,000 |
| 2015/01/07 | 1,400 | 1,413 | 1,367 | 1,412 | 2,000 |
| 2015/01/06 | 1,420 | 1,441 | 1,400 | 1,425 | 1,900 |
| 2015/01/05 | 1,402 | 1,457 | 1,402 | 1,451 | 4,900 |