ネクセラファーマ(4565)の株価時系列情報
ネクセラファーマ(4565)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 580,000 | 580,000 | 563,000 | 575,000 | 536 |
| 2004/12/29 | 559,000 | 594,000 | 556,000 | 561,000 | 2,635 |
| 2004/12/28 | 540,000 | 549,000 | 532,000 | 549,000 | 1,465 |
| 2004/12/27 | 500,000 | 508,000 | 491,000 | 499,000 | 675 |
| 2004/12/24 | 500,000 | 500,000 | 481,000 | 498,000 | 675 |
| 2004/12/22 | 526,000 | 526,000 | 508,000 | 508,000 | 695 |
| 2004/12/21 | 510,000 | 530,000 | 495,000 | 528,000 | 1,934 |
| 2004/12/20 | 471,000 | 516,000 | 458,000 | 516,000 | 2,097 |
| 2004/12/17 | 425,000 | 467,000 | 425,000 | 467,000 | 968 |
| 2004/12/16 | 433,000 | 433,000 | 422,000 | 422,000 | 233 |
| 2004/12/15 | 440,000 | 441,000 | 425,000 | 428,000 | 272 |
| 2004/12/14 | 420,000 | 445,000 | 419,000 | 432,000 | 766 |
| 2004/12/13 | 418,000 | 428,000 | 418,000 | 420,000 | 344 |
| 2004/12/10 | 420,000 | 423,000 | 416,000 | 420,000 | 154 |
| 2004/12/09 | 426,000 | 426,000 | 413,000 | 416,000 | 218 |
| 2004/12/08 | 421,000 | 437,000 | 421,000 | 426,000 | 211 |
| 2004/12/07 | 432,000 | 434,000 | 421,000 | 422,000 | 191 |
| 2004/12/06 | 441,000 | 441,000 | 431,000 | 434,000 | 183 |
| 2004/12/03 | 447,000 | 447,000 | 443,000 | 443,000 | 144 |
| 2004/12/02 | 445,000 | 450,000 | 443,000 | 448,000 | 246 |
| 2004/12/01 | 453,000 | 453,000 | 443,000 | 450,000 | 216 |
| 2004/11/30 | 451,000 | 455,000 | 446,000 | 450,000 | 213 |
| 2004/11/29 | 452,000 | 453,000 | 446,000 | 452,000 | 204 |
| 2004/11/26 | 453,000 | 458,000 | 451,000 | 457,000 | 234 |
| 2004/11/25 | 441,000 | 460,000 | 441,000 | 458,000 | 386 |
| 2004/11/24 | 445,000 | 455,000 | 436,000 | 437,000 | 183 |
| 2004/11/22 | 457,000 | 457,000 | 435,000 | 438,000 | 208 |
| 2004/11/19 | 488,000 | 488,000 | 463,000 | 468,000 | 251 |
| 2004/11/18 | 484,000 | 490,000 | 465,000 | 488,000 | 321 |
| 2004/11/17 | 488,000 | 508,000 | 480,000 | 490,000 | 2,191 |
| 2004/11/16 | 439,000 | 479,000 | 436,000 | 479,000 | 2,360 |
| 2004/11/15 | 422,000 | 431,000 | 422,000 | 429,000 | 379 |
| 2004/11/12 | 420,000 | 426,000 | 416,000 | 420,000 | 245 |
| 2004/11/11 | 419,000 | 434,000 | 415,000 | 421,000 | 358 |
| 2004/11/10 | 418,000 | 424,000 | 415,000 | 420,000 | 97 |
| 2004/11/09 | 418,000 | 426,000 | 415,000 | 418,000 | 261 |
| 2004/11/08 | 422,000 | 422,000 | 417,000 | 419,000 | 121 |
| 2004/11/05 | 420,000 | 423,000 | 416,000 | 422,000 | 110 |
| 2004/11/04 | 429,000 | 429,000 | 418,000 | 421,000 | 113 |
| 2004/11/02 | 421,000 | 425,000 | 415,000 | 420,000 | 92 |
| 2004/11/01 | 416,000 | 418,000 | 412,000 | 416,000 | 156 |
| 2004/10/29 | 435,000 | 438,000 | 422,000 | 425,000 | 122 |
| 2004/10/28 | 423,000 | 434,000 | 422,000 | 430,000 | 212 |
| 2004/10/27 | 445,000 | 445,000 | 427,000 | 428,000 | 153 |
| 2004/10/26 | 455,000 | 459,000 | 436,000 | 440,000 | 226 |
| 2004/10/25 | 422,000 | 459,000 | 410,000 | 453,000 | 479 |
| 2004/10/22 | 420,000 | 425,000 | 410,000 | 420,000 | 220 |
| 2004/10/21 | 431,000 | 436,000 | 417,000 | 417,000 | 385 |
| 2004/10/20 | 425,000 | 447,000 | 420,000 | 436,000 | 331 |
| 2004/10/19 | 456,000 | 464,000 | 430,000 | 430,000 | 330 |
| 2004/10/18 | 467,000 | 470,000 | 450,000 | 452,000 | 230 |
| 2004/10/15 | 436,000 | 467,000 | 432,000 | 459,000 | 273 |
| 2004/10/14 | 465,000 | 465,000 | 443,000 | 446,000 | 503 |
| 2004/10/13 | 497,000 | 499,000 | 463,000 | 467,000 | 476 |
| 2004/10/12 | 494,000 | 505,000 | 466,000 | 482,000 | 942 |
| 2004/10/08 | 451,000 | 506,000 | 451,000 | 504,000 | 2,222 |
| 2004/10/07 | 473,000 | 473,000 | 450,000 | 459,000 | 558 |
| 2004/10/06 | 437,000 | 474,000 | 437,000 | 468,000 | 1,091 |
| 2004/10/05 | 438,000 | 455,000 | 421,000 | 455,000 | 379 |
| 2004/10/04 | 420,000 | 461,000 | 418,000 | 442,000 | 889 |
| 2004/10/01 | 420,000 | 421,000 | 410,000 | 411,000 | 246 |
| 2004/09/30 | 410,000 | 438,000 | 410,000 | 416,000 | 308 |
| 2004/09/29 | 415,000 | 415,000 | 400,000 | 403,000 | 179 |
| 2004/09/28 | 431,000 | 431,000 | 401,000 | 401,000 | 337 |
| 2004/09/27 | 456,000 | 456,000 | 435,000 | 440,000 | 246 |
| 2004/09/24 | 441,000 | 465,000 | 427,000 | 456,000 | 1,003 |
| 2004/09/22 | 403,000 | 451,000 | 403,000 | 451,000 | 782 |
| 2004/09/21 | 429,000 | 429,000 | 400,000 | 401,000 | 639 |
| 2004/09/17 | 450,000 | 451,000 | 424,000 | 431,000 | 547 |
| 2004/09/16 | 464,000 | 470,000 | 453,000 | 453,000 | 666 |
| 2004/09/15 | 485,000 | 490,000 | 469,000 | 472,000 | 313 |
| 2004/09/14 | 512,000 | 512,000 | 482,000 | 486,000 | 748 |
| 2004/09/13 | 530,000 | 532,000 | 506,000 | 519,000 | 443 |
| 2004/09/10 | 510,000 | 552,000 | 500,000 | 520,000 | 2,364 |
| 2004/09/09 | 495,000 | 535,000 | 472,000 | 505,000 | 1,354 |
| 2004/09/08 | 511,000 | 518,000 | 490,000 | 492,000 | 686 |
| 2004/09/07 | 508,000 | 515,000 | 497,000 | 510,000 | 647 |
| 2004/09/06 | 531,000 | 537,000 | 515,000 | 517,000 | 441 |
| 2004/09/03 | 564,000 | 565,000 | 544,000 | 547,000 | 589 |
| 2004/09/02 | 565,000 | 573,000 | 561,000 | 561,000 | 332 |
| 2004/09/01 | 566,000 | 579,000 | 562,000 | 566,000 | 471 |
| 2004/08/31 | 571,000 | 590,000 | 568,000 | 576,000 | 400 |
| 2004/08/30 | 581,000 | 589,000 | 571,000 | 572,000 | 511 |
| 2004/08/27 | 610,000 | 610,000 | 589,000 | 589,000 | 654 |
| 2004/08/26 | 606,000 | 643,000 | 598,000 | 600,000 | 1,685 |
| 2004/08/25 | 585,000 | 593,000 | 582,000 | 588,000 | 241 |
| 2004/08/24 | 605,000 | 605,000 | 582,000 | 591,000 | 308 |
| 2004/08/23 | 597,000 | 616,000 | 597,000 | 601,000 | 305 |
| 2004/08/20 | 593,000 | 606,000 | 592,000 | 593,000 | 423 |
| 2004/08/19 | 607,000 | 615,000 | 591,000 | 592,000 | 394 |
| 2004/08/18 | 610,000 | 620,000 | 590,000 | 592,000 | 762 |
| 2004/08/17 | 667,000 | 675,000 | 618,000 | 630,000 | 615 |
| 2004/08/16 | 670,000 | 679,000 | 645,000 | 658,000 | 483 |
| 2004/08/13 | 689,000 | 715,000 | 676,000 | 680,000 | 1,579 |
| 2004/08/12 | 670,000 | 712,000 | 667,000 | 709,000 | 2,368 |
| 2004/08/11 | 719,000 | 740,000 | 652,000 | 663,000 | 2,731 |
| 2004/08/10 | 623,000 | 708,000 | 623,000 | 699,000 | 4,603 |
| 2004/08/09 | 591,000 | 619,000 | 585,000 | 608,000 | 1,000 |
| 2004/08/06 | 590,000 | 630,000 | 586,000 | 616,000 | 778 |
| 2004/08/05 | 640,000 | 685,000 | 600,000 | 620,000 | 2,035 |
| 2004/08/04 | 588,000 | 681,000 | 550,000 | 670,000 | 4,376 |
| 2004/08/03 | 746,000 | 752,000 | 642,000 | 648,000 | 2,168 |
| 2004/08/02 | 746,000 | 775,000 | 722,000 | 742,000 | 3,392 |
| 2004/07/30 | 800,000 | 825,000 | 735,000 | 745,000 | 7,010 |
| 2004/07/29 | 800,000 | 900,000 | 750,000 | 814,000 | 23,220 |