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 |
|---|---|---|---|---|---|
| 2005/12/30 | 434,000 | 434,000 | 430,000 | 434,000 | 398 |
| 2005/12/29 | 433,000 | 444,000 | 429,000 | 430,000 | 2,159 |
| 2005/12/28 | 435,000 | 435,000 | 420,000 | 429,000 | 2,082 |
| 2005/12/27 | 429,000 | 433,000 | 422,000 | 431,000 | 1,908 |
| 2005/12/26 | 450,000 | 450,000 | 427,000 | 429,000 | 2,734 |
| 2005/12/22 | 458,000 | 459,000 | 448,000 | 449,000 | 1,019 |
| 2005/12/21 | 453,000 | 459,000 | 452,000 | 457,000 | 2,838 |
| 2005/12/20 | 458,000 | 459,000 | 447,000 | 448,000 | 1,144 |
| 2005/12/19 | 450,000 | 458,000 | 427,000 | 458,000 | 2,535 |
| 2005/12/16 | 477,000 | 488,000 | 457,000 | 462,000 | 3,469 |
| 2005/12/15 | 507,000 | 530,000 | 507,000 | 527,000 | 521 |
| 2005/12/14 | 508,000 | 512,000 | 507,000 | 509,000 | 410 |
| 2005/12/13 | 512,000 | 515,000 | 509,000 | 511,000 | 453 |
| 2005/12/12 | 517,000 | 517,000 | 509,000 | 513,000 | 592 |
| 2005/12/09 | 522,000 | 524,000 | 512,000 | 517,000 | 363 |
| 2005/12/08 | 525,000 | 532,000 | 521,000 | 521,000 | 570 |
| 2005/12/07 | 520,000 | 524,000 | 520,000 | 523,000 | 193 |
| 2005/12/06 | 517,000 | 525,000 | 515,000 | 520,000 | 270 |
| 2005/12/05 | 514,000 | 524,000 | 512,000 | 518,000 | 299 |
| 2005/12/02 | 517,000 | 518,000 | 513,000 | 515,000 | 535 |
| 2005/12/01 | 521,000 | 526,000 | 519,000 | 520,000 | 209 |
| 2005/11/30 | 520,000 | 526,000 | 517,000 | 526,000 | 160 |
| 2005/11/29 | 519,000 | 524,000 | 516,000 | 518,000 | 276 |
| 2005/11/28 | 530,000 | 530,000 | 522,000 | 523,000 | 192 |
| 2005/11/25 | 518,000 | 526,000 | 517,000 | 526,000 | 172 |
| 2005/11/24 | 535,000 | 535,000 | 517,000 | 522,000 | 446 |
| 2005/11/22 | 532,000 | 535,000 | 515,000 | 530,000 | 824 |
| 2005/11/21 | 515,000 | 535,000 | 509,000 | 530,000 | 1,421 |
| 2005/11/18 | 511,000 | 515,000 | 505,000 | 509,000 | 1,380 |
| 2005/11/17 | 531,000 | 531,000 | 518,000 | 520,000 | 808 |
| 2005/11/16 | 542,000 | 548,000 | 532,000 | 538,000 | 391 |
| 2005/11/15 | 546,000 | 553,000 | 544,000 | 545,000 | 496 |
| 2005/11/14 | 557,000 | 557,000 | 544,000 | 545,000 | 344 |
| 2005/11/11 | 563,000 | 563,000 | 553,000 | 560,000 | 378 |
| 2005/11/10 | 567,000 | 567,000 | 560,000 | 564,000 | 309 |
| 2005/11/09 | 567,000 | 573,000 | 567,000 | 570,000 | 280 |
| 2005/11/08 | 567,000 | 574,000 | 567,000 | 567,000 | 513 |
| 2005/11/07 | 569,000 | 572,000 | 563,000 | 565,000 | 311 |
| 2005/11/04 | 580,000 | 581,000 | 570,000 | 575,000 | 422 |
| 2005/11/02 | 578,000 | 582,000 | 576,000 | 580,000 | 330 |
| 2005/11/01 | 575,000 | 577,000 | 566,000 | 575,000 | 422 |
| 2005/10/31 | 590,000 | 594,000 | 562,000 | 570,000 | 1,357 |
| 2005/10/28 | 601,000 | 603,000 | 590,000 | 591,000 | 366 |
| 2005/10/27 | 620,000 | 620,000 | 596,000 | 600,000 | 652 |
| 2005/10/26 | 620,000 | 622,000 | 611,000 | 619,000 | 480 |
| 2005/10/25 | 602,000 | 625,000 | 602,000 | 620,000 | 912 |
| 2005/10/24 | 600,000 | 619,000 | 597,000 | 598,000 | 1,199 |
| 2005/10/21 | 604,000 | 604,000 | 591,000 | 592,000 | 419 |
| 2005/10/20 | 595,000 | 611,000 | 589,000 | 606,000 | 965 |
| 2005/10/19 | 583,000 | 596,000 | 580,000 | 585,000 | 675 |
| 2005/10/18 | 576,000 | 583,000 | 574,000 | 579,000 | 520 |
| 2005/10/17 | 580,000 | 582,000 | 574,000 | 575,000 | 404 |
| 2005/10/14 | 589,000 | 590,000 | 576,000 | 576,000 | 290 |
| 2005/10/13 | 584,000 | 590,000 | 577,000 | 589,000 | 374 |
| 2005/10/12 | 582,000 | 585,000 | 577,000 | 581,000 | 294 |
| 2005/10/11 | 576,000 | 591,000 | 575,000 | 580,000 | 787 |
| 2005/10/07 | 577,000 | 589,000 | 575,000 | 575,000 | 261 |
| 2005/10/06 | 588,000 | 589,000 | 570,000 | 573,000 | 426 |
| 2005/10/05 | 615,000 | 615,000 | 593,000 | 595,000 | 217 |
| 2005/10/04 | 610,000 | 612,000 | 600,000 | 605,000 | 871 |
| 2005/10/03 | 580,000 | 593,000 | 569,000 | 592,000 | 827 |
| 2005/09/30 | 561,000 | 565,000 | 553,000 | 562,000 | 1,059 |
| 2005/09/29 | 585,000 | 585,000 | 556,000 | 577,000 | 1,047 |
| 2005/09/28 | 614,000 | 624,000 | 589,000 | 589,000 | 934 |
| 2005/09/27 | 634,000 | 634,000 | 607,000 | 608,000 | 411 |
| 2005/09/26 | 660,000 | 662,000 | 632,000 | 639,000 | 983 |
| 2005/09/22 | 623,000 | 663,000 | 611,000 | 652,000 | 1,937 |
| 2005/09/21 | 610,000 | 624,000 | 609,000 | 623,000 | 1,005 |
| 2005/09/20 | 616,000 | 618,000 | 608,000 | 609,000 | 244 |
| 2005/09/16 | 616,000 | 621,000 | 602,000 | 606,000 | 408 |
| 2005/09/15 | 600,000 | 612,000 | 598,000 | 609,000 | 474 |
| 2005/09/14 | 590,000 | 599,000 | 583,000 | 599,000 | 534 |
| 2005/09/13 | 608,000 | 612,000 | 591,000 | 599,000 | 561 |
| 2005/09/12 | 618,000 | 629,000 | 610,000 | 614,000 | 632 |
| 2005/09/09 | 614,000 | 624,000 | 605,000 | 623,000 | 799 |
| 2005/09/08 | 620,000 | 633,000 | 614,000 | 617,000 | 1,318 |
| 2005/09/07 | 616,000 | 646,000 | 611,000 | 614,000 | 2,064 |
| 2005/09/06 | 663,000 | 670,000 | 604,000 | 607,000 | 1,956 |
| 2005/09/05 | 625,000 | 694,000 | 609,000 | 664,000 | 4,673 |
| 2005/09/02 | 570,000 | 665,000 | 569,000 | 664,000 | 6,217 |
| 2005/09/01 | 561,000 | 568,000 | 555,000 | 565,000 | 248 |
| 2005/08/31 | 554,000 | 561,000 | 551,000 | 560,000 | 227 |
| 2005/08/30 | 556,000 | 562,000 | 546,000 | 551,000 | 213 |
| 2005/08/29 | 562,000 | 562,000 | 555,000 | 560,000 | 136 |
| 2005/08/26 | 555,000 | 574,000 | 552,000 | 572,000 | 1,255 |
| 2005/08/25 | 536,000 | 545,000 | 532,000 | 541,000 | 354 |
| 2005/08/24 | 525,000 | 538,000 | 525,000 | 534,000 | 229 |
| 2005/08/23 | 531,000 | 535,000 | 522,000 | 523,000 | 230 |
| 2005/08/22 | 540,000 | 542,000 | 526,000 | 531,000 | 282 |
| 2005/08/19 | 558,000 | 564,000 | 544,000 | 544,000 | 419 |
| 2005/08/18 | 526,000 | 563,000 | 526,000 | 555,000 | 579 |
| 2005/08/17 | 523,000 | 528,000 | 522,000 | 528,000 | 154 |
| 2005/08/16 | 527,000 | 527,000 | 522,000 | 523,000 | 148 |
| 2005/08/15 | 525,000 | 528,000 | 521,000 | 522,000 | 99 |
| 2005/08/12 | 515,000 | 526,000 | 513,000 | 525,000 | 230 |
| 2005/08/11 | 513,000 | 520,000 | 508,000 | 511,000 | 226 |
| 2005/08/10 | 529,000 | 529,000 | 510,000 | 511,000 | 544 |
| 2005/08/09 | 502,000 | 515,000 | 502,000 | 513,000 | 522 |
| 2005/08/08 | 495,000 | 502,000 | 488,000 | 497,000 | 827 |
| 2005/08/05 | 533,000 | 538,000 | 512,000 | 515,000 | 527 |
| 2005/08/04 | 531,000 | 548,000 | 531,000 | 533,000 | 678 |
| 2005/08/03 | 564,000 | 564,000 | 531,000 | 532,000 | 525 |
| 2005/08/02 | 566,000 | 575,000 | 553,000 | 563,000 | 686 |
| 2005/08/01 | 561,000 | 568,000 | 550,000 | 560,000 | 647 |
| 2005/07/29 | 578,000 | 583,000 | 558,000 | 561,000 | 473 |
| 2005/07/28 | 583,000 | 592,000 | 578,000 | 578,000 | 820 |
| 2005/07/27 | 566,000 | 581,000 | 557,000 | 580,000 | 860 |
| 2005/07/26 | 562,000 | 575,000 | 557,000 | 566,000 | 822 |
| 2005/07/25 | 540,000 | 568,000 | 535,000 | 562,000 | 2,300 |
| 2005/07/22 | 514,000 | 541,000 | 511,000 | 538,000 | 1,243 |
| 2005/07/21 | 510,000 | 512,000 | 507,000 | 510,000 | 238 |
| 2005/07/20 | 498,000 | 510,000 | 498,000 | 506,000 | 761 |
| 2005/07/19 | 519,000 | 526,000 | 515,000 | 525,000 | 147 |
| 2005/07/15 | 519,000 | 525,000 | 515,000 | 517,000 | 210 |
| 2005/07/14 | 530,000 | 530,000 | 522,000 | 523,000 | 337 |
| 2005/07/13 | 518,000 | 529,000 | 518,000 | 528,000 | 206 |
| 2005/07/12 | 531,000 | 532,000 | 520,000 | 521,000 | 382 |
| 2005/07/11 | 509,000 | 528,000 | 507,000 | 524,000 | 651 |
| 2005/07/08 | 509,000 | 509,000 | 501,000 | 502,000 | 490 |
| 2005/07/07 | 512,000 | 515,000 | 505,000 | 506,000 | 282 |
| 2005/07/06 | 517,000 | 519,000 | 515,000 | 515,000 | 215 |
| 2005/07/05 | 533,000 | 535,000 | 518,000 | 521,000 | 456 |
| 2005/07/04 | 532,000 | 538,000 | 528,000 | 531,000 | 620 |
| 2005/07/01 | 530,000 | 530,000 | 519,000 | 524,000 | 461 |
| 2005/06/30 | 530,000 | 530,000 | 513,000 | 528,000 | 594 |
| 2005/06/29 | 519,000 | 539,000 | 514,000 | 532,000 | 2,453 |
| 2005/06/28 | 495,000 | 516,000 | 495,000 | 513,000 | 831 |
| 2005/06/27 | 500,000 | 507,000 | 490,000 | 496,000 | 370 |
| 2005/06/24 | 493,000 | 507,000 | 487,000 | 507,000 | 552 |
| 2005/06/23 | 492,000 | 492,000 | 483,000 | 490,000 | 443 |
| 2005/06/22 | 494,000 | 498,000 | 486,000 | 492,000 | 949 |
| 2005/06/21 | 485,000 | 522,000 | 485,000 | 514,000 | 2,533 |
| 2005/06/20 | 473,000 | 478,000 | 473,000 | 474,000 | 189 |
| 2005/06/17 | 475,000 | 479,000 | 471,000 | 472,000 | 170 |
| 2005/06/16 | 474,000 | 479,000 | 473,000 | 473,000 | 154 |
| 2005/06/15 | 474,000 | 477,000 | 471,000 | 472,000 | 108 |
| 2005/06/14 | 479,000 | 480,000 | 475,000 | 477,000 | 86 |
| 2005/06/13 | 483,000 | 483,000 | 480,000 | 480,000 | 84 |
| 2005/06/10 | 486,000 | 491,000 | 482,000 | 483,000 | 88 |
| 2005/06/09 | 489,000 | 491,000 | 482,000 | 485,000 | 152 |
| 2005/06/08 | 481,000 | 492,000 | 480,000 | 490,000 | 121 |
| 2005/06/07 | 487,000 | 487,000 | 478,000 | 478,000 | 75 |
| 2005/06/06 | 495,000 | 495,000 | 485,000 | 488,000 | 202 |
| 2005/06/03 | 483,000 | 489,000 | 474,000 | 489,000 | 129 |
| 2005/06/02 | 480,000 | 485,000 | 477,000 | 478,000 | 70 |
| 2005/06/01 | 485,000 | 490,000 | 480,000 | 484,000 | 149 |
| 2005/05/31 | 472,000 | 496,000 | 467,000 | 494,000 | 232 |
| 2005/05/30 | 475,000 | 477,000 | 469,000 | 470,000 | 95 |
| 2005/05/27 | 465,000 | 472,000 | 451,000 | 469,000 | 196 |
| 2005/05/26 | 460,000 | 472,000 | 456,000 | 464,000 | 289 |
| 2005/05/25 | 494,000 | 494,000 | 465,000 | 465,000 | 380 |
| 2005/05/24 | 494,000 | 505,000 | 489,000 | 489,000 | 354 |
| 2005/05/23 | 498,000 | 505,000 | 494,000 | 496,000 | 187 |
| 2005/05/20 | 492,000 | 499,000 | 489,000 | 494,000 | 232 |
| 2005/05/19 | 494,000 | 495,000 | 487,000 | 489,000 | 242 |
| 2005/05/18 | 487,000 | 492,000 | 481,000 | 484,000 | 547 |
| 2005/05/17 | 512,000 | 512,000 | 488,000 | 495,000 | 565 |
| 2005/05/16 | 530,000 | 534,000 | 512,000 | 515,000 | 332 |
| 2005/05/13 | 537,000 | 540,000 | 525,000 | 528,000 | 330 |
| 2005/05/12 | 544,000 | 547,000 | 536,000 | 538,000 | 286 |
| 2005/05/11 | 538,000 | 543,000 | 535,000 | 538,000 | 232 |
| 2005/05/10 | 552,000 | 554,000 | 538,000 | 539,000 | 323 |
| 2005/05/09 | 549,000 | 566,000 | 538,000 | 552,000 | 770 |
| 2005/05/06 | 548,000 | 551,000 | 534,000 | 542,000 | 742 |
| 2005/05/02 | 563,000 | 580,000 | 548,000 | 549,000 | 3,151 |
| 2005/04/28 | 488,000 | 543,000 | 485,000 | 543,000 | 1,762 |
| 2005/04/27 | 499,000 | 501,000 | 480,000 | 493,000 | 250 |
| 2005/04/26 | 504,000 | 507,000 | 499,000 | 500,000 | 94 |
| 2005/04/25 | 500,000 | 505,000 | 499,000 | 504,000 | 180 |
| 2005/04/22 | 510,000 | 510,000 | 499,000 | 501,000 | 215 |
| 2005/04/21 | 497,000 | 500,000 | 485,000 | 499,000 | 215 |
| 2005/04/20 | 509,000 | 514,000 | 504,000 | 506,000 | 249 |
| 2005/04/19 | 500,000 | 511,000 | 499,000 | 509,000 | 220 |
| 2005/04/18 | 509,000 | 510,000 | 500,000 | 501,000 | 460 |
| 2005/04/15 | 519,000 | 527,000 | 513,000 | 521,000 | 301 |
| 2005/04/14 | 510,000 | 521,000 | 510,000 | 521,000 | 145 |
| 2005/04/13 | 520,000 | 530,000 | 517,000 | 517,000 | 162 |
| 2005/04/12 | 527,000 | 535,000 | 521,000 | 526,000 | 270 |
| 2005/04/11 | 520,000 | 538,000 | 512,000 | 537,000 | 502 |
| 2005/04/08 | 521,000 | 528,000 | 519,000 | 522,000 | 403 |
| 2005/04/07 | 531,000 | 535,000 | 527,000 | 529,000 | 177 |
| 2005/04/06 | 565,000 | 565,000 | 531,000 | 531,000 | 634 |
| 2005/04/05 | 543,000 | 553,000 | 537,000 | 540,000 | 697 |
| 2005/04/04 | 530,000 | 546,000 | 525,000 | 542,000 | 745 |
| 2005/04/01 | 530,000 | 540,000 | 520,000 | 532,000 | 508 |
| 2005/03/31 | 530,000 | 558,000 | 526,000 | 555,000 | 475 |
| 2005/03/30 | 510,000 | 517,000 | 505,000 | 510,000 | 554 |
| 2005/03/29 | 547,000 | 547,000 | 529,000 | 530,000 | 347 |
| 2005/03/28 | 553,000 | 557,000 | 535,000 | 547,000 | 495 |
| 2005/03/25 | 557,000 | 560,000 | 553,000 | 553,000 | 514 |
| 2005/03/24 | 572,000 | 575,000 | 558,000 | 561,000 | 405 |
| 2005/03/23 | 590,000 | 594,000 | 576,000 | 579,000 | 215 |
| 2005/03/22 | 569,000 | 594,000 | 569,000 | 587,000 | 581 |
| 2005/03/18 | 574,000 | 580,000 | 568,000 | 568,000 | 457 |
| 2005/03/17 | 580,000 | 584,000 | 573,000 | 580,000 | 242 |
| 2005/03/16 | 592,000 | 600,000 | 585,000 | 590,000 | 244 |
| 2005/03/15 | 602,000 | 611,000 | 592,000 | 600,000 | 438 |
| 2005/03/14 | 605,000 | 614,000 | 602,000 | 609,000 | 267 |
| 2005/03/11 | 600,000 | 615,000 | 599,000 | 608,000 | 352 |
| 2005/03/10 | 610,000 | 611,000 | 601,000 | 602,000 | 244 |
| 2005/03/09 | 615,000 | 620,000 | 611,000 | 611,000 | 332 |
| 2005/03/08 | 626,000 | 636,000 | 621,000 | 624,000 | 211 |
| 2005/03/07 | 644,000 | 650,000 | 624,000 | 630,000 | 621 |
| 2005/03/04 | 650,000 | 672,000 | 643,000 | 654,000 | 1,859 |
| 2005/03/03 | 650,000 | 650,000 | 629,000 | 630,000 | 506 |
| 2005/03/02 | 640,000 | 653,000 | 631,000 | 650,000 | 1,532 |
| 2005/03/01 | 620,000 | 639,000 | 611,000 | 622,000 | 1,147 |
| 2005/02/28 | 625,000 | 632,000 | 610,000 | 610,000 | 466 |
| 2005/02/25 | 620,000 | 625,000 | 611,000 | 624,000 | 339 |
| 2005/02/24 | 625,000 | 642,000 | 611,000 | 625,000 | 1,058 |
| 2005/02/23 | 609,000 | 625,000 | 597,000 | 623,000 | 1,020 |
| 2005/02/22 | 594,000 | 618,000 | 587,000 | 615,000 | 953 |
| 2005/02/21 | 589,000 | 598,000 | 585,000 | 587,000 | 404 |
| 2005/02/18 | 553,000 | 587,000 | 553,000 | 581,000 | 410 |
| 2005/02/17 | 568,000 | 568,000 | 553,000 | 553,000 | 368 |
| 2005/02/16 | 570,000 | 581,000 | 557,000 | 569,000 | 741 |
| 2005/02/15 | 592,000 | 592,000 | 573,000 | 574,000 | 449 |
| 2005/02/14 | 598,000 | 605,000 | 577,000 | 582,000 | 448 |
| 2005/02/10 | 610,000 | 610,000 | 588,000 | 588,000 | 401 |
| 2005/02/09 | 611,000 | 617,000 | 607,000 | 610,000 | 288 |
| 2005/02/08 | 601,000 | 620,000 | 595,000 | 611,000 | 708 |
| 2005/02/07 | 585,000 | 619,000 | 550,000 | 618,000 | 966 |
| 2005/02/04 | 617,000 | 621,000 | 581,000 | 600,000 | 801 |
| 2005/02/03 | 609,000 | 620,000 | 609,000 | 613,000 | 676 |
| 2005/02/02 | 625,000 | 627,000 | 600,000 | 610,000 | 1,202 |
| 2005/02/01 | 625,000 | 647,000 | 620,000 | 629,000 | 1,613 |
| 2005/01/31 | 651,000 | 681,000 | 633,000 | 644,000 | 3,525 |
| 2005/01/28 | 686,000 | 725,000 | 683,000 | 690,000 | 4,009 |
| 2005/01/27 | 698,000 | 703,000 | 669,000 | 676,000 | 1,381 |
| 2005/01/26 | 725,000 | 733,000 | 675,000 | 705,000 | 3,247 |
| 2005/01/25 | 670,000 | 746,000 | 662,000 | 724,000 | 10,311 |
| 2005/01/24 | 630,000 | 662,000 | 628,000 | 650,000 | 2,164 |
| 2005/01/21 | 645,000 | 648,000 | 626,000 | 631,000 | 901 |
| 2005/01/20 | 620,000 | 654,000 | 620,000 | 643,000 | 1,113 |
| 2005/01/19 | 609,000 | 660,000 | 609,000 | 636,000 | 2,910 |
| 2005/01/18 | 622,000 | 625,000 | 608,000 | 617,000 | 396 |
| 2005/01/17 | 638,000 | 639,000 | 620,000 | 626,000 | 323 |
| 2005/01/14 | 605,000 | 640,000 | 592,000 | 629,000 | 1,169 |
| 2005/01/13 | 644,000 | 644,000 | 613,000 | 613,000 | 478 |
| 2005/01/12 | 650,000 | 651,000 | 632,000 | 634,000 | 750 |
| 2005/01/11 | 639,000 | 655,000 | 625,000 | 651,000 | 2,167 |
| 2005/01/07 | 590,000 | 630,000 | 580,000 | 619,000 | 2,567 |
| 2005/01/06 | 579,000 | 591,000 | 563,000 | 586,000 | 851 |
| 2005/01/05 | 588,000 | 588,000 | 572,000 | 581,000 | 706 |
| 2005/01/04 | 585,000 | 590,000 | 580,000 | 590,000 | 762 |