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 |
|---|---|---|---|---|---|
| 2006/12/29 | 225,000 | 230,000 | 225,000 | 230,000 | 485 |
| 2006/12/28 | 233,000 | 233,000 | 225,000 | 225,000 | 621 |
| 2006/12/27 | 236,000 | 240,000 | 225,000 | 233,000 | 1,096 |
| 2006/12/26 | 230,000 | 240,000 | 229,000 | 240,000 | 1,229 |
| 2006/12/25 | 231,000 | 238,000 | 228,000 | 233,000 | 785 |
| 2006/12/22 | 242,000 | 244,000 | 229,000 | 235,000 | 1,073 |
| 2006/12/21 | 246,000 | 249,000 | 239,000 | 241,000 | 284 |
| 2006/12/20 | 248,000 | 249,000 | 243,000 | 246,000 | 437 |
| 2006/12/19 | 248,000 | 250,000 | 231,000 | 236,000 | 938 |
| 2006/12/18 | 244,000 | 254,000 | 244,000 | 251,000 | 793 |
| 2006/12/15 | 234,000 | 248,000 | 231,000 | 248,000 | 1,659 |
| 2006/12/14 | 231,000 | 239,000 | 228,000 | 236,000 | 878 |
| 2006/12/13 | 230,000 | 233,000 | 225,000 | 231,000 | 461 |
| 2006/12/12 | 228,000 | 233,000 | 227,000 | 233,000 | 664 |
| 2006/12/11 | 232,000 | 236,000 | 225,000 | 226,000 | 1,216 |
| 2006/12/08 | 252,000 | 252,000 | 233,000 | 236,000 | 1,218 |
| 2006/12/07 | 249,000 | 255,000 | 246,000 | 248,000 | 1,908 |
| 2006/12/06 | 240,000 | 242,000 | 237,000 | 238,000 | 351 |
| 2006/12/05 | 245,000 | 248,000 | 241,000 | 241,000 | 763 |
| 2006/12/04 | 238,000 | 247,000 | 237,000 | 243,000 | 1,295 |
| 2006/12/01 | 255,000 | 260,000 | 246,000 | 246,000 | 2,741 |
| 2006/11/30 | 254,000 | 267,000 | 247,000 | 252,000 | 7,269 |
| 2006/11/29 | 226,000 | 237,000 | 213,000 | 230,000 | 1,401 |
| 2006/11/28 | 212,000 | 225,000 | 212,000 | 225,000 | 874 |
| 2006/11/27 | 200,000 | 212,000 | 200,000 | 212,000 | 429 |
| 2006/11/24 | 192,000 | 202,000 | 190,000 | 201,000 | 282 |
| 2006/11/22 | 181,000 | 198,000 | 181,000 | 197,000 | 1,159 |
| 2006/11/21 | 205,000 | 215,000 | 202,000 | 203,000 | 184 |
| 2006/11/20 | 216,000 | 216,000 | 201,000 | 207,000 | 438 |
| 2006/11/17 | 216,000 | 227,000 | 210,000 | 216,000 | 925 |
| 2006/11/16 | 212,000 | 230,000 | 210,000 | 218,000 | 1,181 |
| 2006/11/15 | 212,000 | 217,000 | 210,000 | 210,000 | 179 |
| 2006/11/14 | 210,000 | 212,000 | 208,000 | 210,000 | 248 |
| 2006/11/13 | 218,000 | 220,000 | 200,000 | 208,000 | 476 |
| 2006/11/10 | 220,000 | 225,000 | 215,000 | 216,000 | 1,349 |
| 2006/11/09 | 234,000 | 272,000 | 224,000 | 232,000 | 10,620 |
| 2006/11/08 | 210,000 | 238,000 | 209,000 | 235,000 | 1,925 |
| 2006/11/07 | 208,000 | 212,000 | 206,000 | 212,000 | 471 |
| 2006/11/06 | 209,000 | 214,000 | 203,000 | 207,000 | 1,555 |
| 2006/11/02 | 201,000 | 207,000 | 199,000 | 201,000 | 471 |
| 2006/11/01 | 200,000 | 208,000 | 197,000 | 203,000 | 1,077 |
| 2006/10/31 | 196,000 | 199,000 | 195,000 | 198,000 | 370 |
| 2006/10/30 | 196,000 | 200,000 | 193,000 | 195,000 | 659 |
| 2006/10/27 | 197,000 | 200,000 | 192,000 | 193,000 | 436 |
| 2006/10/26 | 202,000 | 205,000 | 195,000 | 198,000 | 1,573 |
| 2006/10/25 | 195,000 | 196,000 | 193,000 | 193,000 | 278 |
| 2006/10/24 | 203,000 | 203,000 | 196,000 | 196,000 | 413 |
| 2006/10/23 | 193,000 | 209,000 | 193,000 | 200,000 | 1,706 |
| 2006/10/20 | 202,000 | 204,000 | 196,000 | 196,000 | 686 |
| 2006/10/19 | 222,000 | 236,000 | 204,000 | 206,000 | 6,092 |
| 2006/10/18 | 211,000 | 211,000 | 211,000 | 211,000 | 111 |
| 2006/10/17 | 188,000 | 189,000 | 181,000 | 181,000 | 217 |
| 2006/10/16 | 182,000 | 187,000 | 182,000 | 185,000 | 222 |
| 2006/10/13 | 169,000 | 185,000 | 168,000 | 185,000 | 640 |
| 2006/10/12 | 165,000 | 172,000 | 158,000 | 172,000 | 373 |
| 2006/10/11 | 183,000 | 185,000 | 165,000 | 167,000 | 372 |
| 2006/10/10 | 187,000 | 190,000 | 185,000 | 185,000 | 226 |
| 2006/10/06 | 197,000 | 197,000 | 191,000 | 192,000 | 139 |
| 2006/10/05 | 199,000 | 200,000 | 194,000 | 195,000 | 125 |
| 2006/10/04 | 202,000 | 204,000 | 197,000 | 198,000 | 241 |
| 2006/10/03 | 213,000 | 213,000 | 203,000 | 206,000 | 187 |
| 2006/10/02 | 214,000 | 214,000 | 211,000 | 211,000 | 170 |
| 2006/09/29 | 212,000 | 215,000 | 210,000 | 213,000 | 303 |
| 2006/09/28 | 202,000 | 208,000 | 198,000 | 205,000 | 453 |
| 2006/09/27 | 194,000 | 202,000 | 190,000 | 196,000 | 273 |
| 2006/09/26 | 189,000 | 194,000 | 187,000 | 192,000 | 159 |
| 2006/09/25 | 195,000 | 195,000 | 185,000 | 188,000 | 211 |
| 2006/09/22 | 202,000 | 204,000 | 192,000 | 193,000 | 589 |
| 2006/09/21 | 210,000 | 213,000 | 203,000 | 204,000 | 301 |
| 2006/09/20 | 214,000 | 216,000 | 207,000 | 207,000 | 245 |
| 2006/09/19 | 213,000 | 218,000 | 208,000 | 218,000 | 342 |
| 2006/09/15 | 220,000 | 220,000 | 212,000 | 217,000 | 336 |
| 2006/09/14 | 223,000 | 227,000 | 217,000 | 219,000 | 509 |
| 2006/09/13 | 234,000 | 235,000 | 225,000 | 225,000 | 559 |
| 2006/09/12 | 233,000 | 236,000 | 226,000 | 235,000 | 787 |
| 2006/09/11 | 240,000 | 249,000 | 233,000 | 233,000 | 1,438 |
| 2006/09/08 | 241,000 | 243,000 | 233,000 | 236,000 | 703 |
| 2006/09/07 | 252,000 | 261,000 | 241,000 | 243,000 | 5,031 |
| 2006/09/06 | 231,000 | 252,000 | 229,000 | 240,000 | 4,468 |
| 2006/09/05 | 223,000 | 233,000 | 222,000 | 223,000 | 1,464 |
| 2006/09/04 | 224,000 | 226,000 | 219,000 | 221,000 | 1,175 |
| 2006/09/01 | 220,000 | 230,000 | 219,000 | 223,000 | 1,700 |
| 2006/08/31 | 223,000 | 225,000 | 218,000 | 219,000 | 451 |
| 2006/08/30 | 231,000 | 231,000 | 222,000 | 224,000 | 386 |
| 2006/08/29 | 227,000 | 235,000 | 225,000 | 231,000 | 991 |
| 2006/08/28 | 236,000 | 241,000 | 224,000 | 225,000 | 2,234 |
| 2006/08/25 | 231,000 | 231,000 | 223,000 | 224,000 | 648 |
| 2006/08/24 | 236,000 | 240,000 | 226,000 | 228,000 | 2,011 |
| 2006/08/23 | 248,000 | 249,000 | 233,000 | 234,000 | 894 |
| 2006/08/22 | 253,000 | 256,000 | 248,000 | 248,000 | 410 |
| 2006/08/21 | 246,000 | 261,000 | 242,000 | 257,000 | 790 |
| 2006/08/18 | 275,000 | 276,000 | 251,000 | 251,000 | 2,893 |
| 2006/08/17 | 230,000 | 267,000 | 227,000 | 267,000 | 4,801 |
| 2006/08/16 | 221,000 | 236,000 | 216,000 | 227,000 | 3,026 |
| 2006/08/15 | 222,000 | 222,000 | 213,000 | 217,000 | 307 |
| 2006/08/14 | 211,000 | 218,000 | 211,000 | 218,000 | 177 |
| 2006/08/11 | 218,000 | 219,000 | 213,000 | 215,000 | 186 |
| 2006/08/10 | 219,000 | 220,000 | 213,000 | 217,000 | 324 |
| 2006/08/09 | 217,000 | 234,000 | 215,000 | 220,000 | 1,698 |
| 2006/08/08 | 214,000 | 223,000 | 212,000 | 217,000 | 464 |
| 2006/08/07 | 225,000 | 226,000 | 211,000 | 217,000 | 318 |
| 2006/08/04 | 227,000 | 231,000 | 220,000 | 222,000 | 325 |
| 2006/08/03 | 224,000 | 239,000 | 223,000 | 225,000 | 1,315 |
| 2006/08/02 | 222,000 | 222,000 | 218,000 | 222,000 | 442 |
| 2006/08/01 | 221,000 | 226,000 | 220,000 | 222,000 | 320 |
| 2006/07/31 | 223,000 | 232,000 | 220,000 | 220,000 | 888 |
| 2006/07/28 | 221,000 | 233,000 | 217,000 | 220,000 | 792 |
| 2006/07/27 | 233,000 | 240,000 | 220,000 | 221,000 | 2,175 |
| 2006/07/26 | 220,000 | 256,000 | 216,000 | 241,000 | 6,793 |
| 2006/07/25 | 220,000 | 223,000 | 212,000 | 216,000 | 386 |
| 2006/07/24 | 213,000 | 215,000 | 209,000 | 215,000 | 172 |
| 2006/07/21 | 221,000 | 226,000 | 216,000 | 216,000 | 209 |
| 2006/07/20 | 223,000 | 229,000 | 213,000 | 229,000 | 620 |
| 2006/07/19 | 225,000 | 230,000 | 205,000 | 207,000 | 474 |
| 2006/07/18 | 248,000 | 255,000 | 224,000 | 224,000 | 942 |
| 2006/07/14 | 235,000 | 264,000 | 233,000 | 245,000 | 2,093 |
| 2006/07/13 | 242,000 | 255,000 | 236,000 | 236,000 | 909 |
| 2006/07/12 | 236,000 | 272,000 | 234,000 | 254,000 | 2,822 |
| 2006/07/11 | 257,000 | 259,000 | 226,000 | 234,000 | 1,672 |
| 2006/07/10 | 276,000 | 278,000 | 256,000 | 259,000 | 969 |
| 2006/07/07 | 295,000 | 298,000 | 275,000 | 278,000 | 2,015 |
| 2006/07/06 | 290,000 | 303,000 | 282,000 | 285,000 | 3,691 |
| 2006/07/05 | 274,000 | 313,000 | 273,000 | 288,000 | 12,277 |
| 2006/07/04 | 273,000 | 301,000 | 267,000 | 282,000 | 4,900 |
| 2006/07/03 | 288,000 | 306,000 | 263,000 | 281,000 | 12,401 |
| 2006/06/30 | 280,000 | 280,000 | 280,000 | 280,000 | 309 |
| 2006/06/29 | 240,000 | 240,000 | 240,000 | 240,000 | 108 |
| 2006/06/28 | 173,000 | 200,000 | 173,000 | 200,000 | 3,447 |
| 2006/06/27 | 175,000 | 176,000 | 169,000 | 170,000 | 299 |
| 2006/06/26 | 172,000 | 175,000 | 168,000 | 172,000 | 550 |
| 2006/06/23 | 166,000 | 175,000 | 164,000 | 169,000 | 960 |
| 2006/06/22 | 161,000 | 172,000 | 159,000 | 163,000 | 477 |
| 2006/06/21 | 162,000 | 166,000 | 157,000 | 158,000 | 410 |
| 2006/06/20 | 158,000 | 168,000 | 158,000 | 161,000 | 1,054 |
| 2006/06/19 | 162,000 | 166,000 | 155,000 | 157,000 | 1,819 |
| 2006/06/16 | 181,000 | 187,000 | 168,000 | 168,000 | 1,290 |
| 2006/06/15 | 182,000 | 190,000 | 174,000 | 180,000 | 621 |
| 2006/06/14 | 183,000 | 190,000 | 175,000 | 179,000 | 900 |
| 2006/06/13 | 170,000 | 195,000 | 169,000 | 180,000 | 1,319 |
| 2006/06/12 | 164,000 | 176,000 | 159,000 | 172,000 | 494 |
| 2006/06/09 | 153,000 | 165,000 | 153,000 | 163,000 | 342 |
| 2006/06/08 | 160,000 | 160,000 | 147,000 | 150,000 | 414 |
| 2006/06/07 | 166,000 | 170,000 | 159,000 | 160,000 | 481 |
| 2006/06/06 | 166,000 | 174,000 | 163,000 | 165,000 | 654 |
| 2006/06/05 | 158,000 | 171,000 | 154,000 | 168,000 | 928 |
| 2006/06/02 | 159,000 | 163,000 | 140,000 | 157,000 | 1,010 |
| 2006/06/01 | 174,000 | 176,000 | 153,000 | 156,000 | 1,577 |
| 2006/05/31 | 158,000 | 190,000 | 152,000 | 165,000 | 4,754 |
| 2006/05/30 | 166,000 | 169,000 | 157,000 | 160,000 | 2,844 |
| 2006/05/29 | 201,000 | 202,000 | 172,000 | 172,000 | 2,150 |
| 2006/05/26 | 214,000 | 216,000 | 207,000 | 207,000 | 938 |
| 2006/05/25 | 216,000 | 223,000 | 205,000 | 211,000 | 2,220 |
| 2006/05/24 | 209,000 | 214,000 | 204,000 | 214,000 | 1,122 |
| 2006/05/23 | 221,000 | 221,000 | 210,000 | 213,000 | 841 |
| 2006/05/22 | 234,000 | 239,000 | 216,000 | 221,000 | 1,520 |
| 2006/05/19 | 227,000 | 254,000 | 226,000 | 230,000 | 3,201 |
| 2006/05/18 | 235,000 | 235,000 | 235,000 | 235,000 | 129 |
| 2006/05/17 | 275,000 | 275,000 | 275,000 | 275,000 | 70 |
| 2006/05/15 | 380,000 | 380,000 | 371,000 | 375,000 | 70 |
| 2006/05/12 | 389,000 | 393,000 | 385,000 | 390,000 | 202 |
| 2006/05/11 | 398,000 | 398,000 | 392,000 | 398,000 | 96 |
| 2006/05/10 | 400,000 | 401,000 | 390,000 | 400,000 | 203 |
| 2006/05/09 | 400,000 | 400,000 | 394,000 | 398,000 | 76 |
| 2006/05/08 | 398,000 | 398,000 | 382,000 | 395,000 | 78 |
| 2006/05/02 | 393,000 | 402,000 | 393,000 | 393,000 | 162 |
| 2006/05/01 | 410,000 | 410,000 | 397,000 | 398,000 | 299 |
| 2006/04/28 | 398,000 | 398,000 | 380,000 | 390,000 | 116 |
| 2006/04/27 | 399,000 | 403,000 | 390,000 | 399,000 | 231 |
| 2006/04/26 | 381,000 | 398,000 | 376,000 | 397,000 | 207 |
| 2006/04/25 | 355,000 | 373,000 | 355,000 | 366,000 | 93 |
| 2006/04/24 | 360,000 | 361,000 | 354,000 | 357,000 | 94 |
| 2006/04/21 | 366,000 | 375,000 | 362,000 | 363,000 | 181 |
| 2006/04/20 | 364,000 | 378,000 | 361,000 | 366,000 | 213 |
| 2006/04/19 | 375,000 | 381,000 | 371,000 | 374,000 | 137 |
| 2006/04/18 | 375,000 | 381,000 | 371,000 | 380,000 | 203 |
| 2006/04/17 | 405,000 | 409,000 | 386,000 | 390,000 | 418 |
| 2006/04/14 | 415,000 | 418,000 | 403,000 | 409,000 | 463 |
| 2006/04/13 | 385,000 | 418,000 | 385,000 | 411,000 | 1,507 |
| 2006/04/12 | 363,000 | 387,000 | 363,000 | 387,000 | 409 |
| 2006/04/11 | 367,000 | 367,000 | 360,000 | 365,000 | 114 |
| 2006/04/10 | 371,000 | 372,000 | 361,000 | 369,000 | 124 |
| 2006/04/07 | 376,000 | 378,000 | 368,000 | 372,000 | 210 |
| 2006/04/06 | 372,000 | 379,000 | 371,000 | 376,000 | 226 |
| 2006/04/05 | 370,000 | 373,000 | 367,000 | 370,000 | 307 |
| 2006/04/04 | 360,000 | 368,000 | 360,000 | 368,000 | 249 |
| 2006/04/03 | 355,000 | 370,000 | 350,000 | 362,000 | 435 |
| 2006/03/31 | 338,000 | 365,000 | 337,000 | 360,000 | 343 |
| 2006/03/30 | 339,000 | 339,000 | 332,000 | 338,000 | 299 |
| 2006/03/29 | 318,000 | 335,000 | 316,000 | 330,000 | 351 |
| 2006/03/28 | 312,000 | 318,000 | 307,000 | 318,000 | 99 |
| 2006/03/27 | 325,000 | 325,000 | 315,000 | 317,000 | 170 |
| 2006/03/24 | 319,000 | 325,000 | 311,000 | 320,000 | 534 |
| 2006/03/23 | 302,000 | 347,000 | 300,000 | 334,000 | 1,068 |
| 2006/03/22 | 302,000 | 302,000 | 299,000 | 302,000 | 223 |
| 2006/03/20 | 301,000 | 303,000 | 296,000 | 302,000 | 246 |
| 2006/03/17 | 299,000 | 303,000 | 298,000 | 301,000 | 265 |
| 2006/03/16 | 301,000 | 303,000 | 298,000 | 298,000 | 419 |
| 2006/03/15 | 313,000 | 317,000 | 297,000 | 298,000 | 694 |
| 2006/03/14 | 324,000 | 324,000 | 310,000 | 312,000 | 317 |
| 2006/03/13 | 321,000 | 335,000 | 321,000 | 324,000 | 298 |
| 2006/03/10 | 320,000 | 323,000 | 314,000 | 317,000 | 141 |
| 2006/03/09 | 310,000 | 323,000 | 309,000 | 323,000 | 207 |
| 2006/03/08 | 307,000 | 311,000 | 305,000 | 305,000 | 76 |
| 2006/03/07 | 312,000 | 313,000 | 306,000 | 310,000 | 92 |
| 2006/03/06 | 315,000 | 316,000 | 310,000 | 313,000 | 70 |
| 2006/03/03 | 313,000 | 319,000 | 310,000 | 315,000 | 100 |
| 2006/03/02 | 326,000 | 332,000 | 316,000 | 316,000 | 193 |
| 2006/03/01 | 336,000 | 336,000 | 325,000 | 325,000 | 123 |
| 2006/02/28 | 343,000 | 346,000 | 331,000 | 335,000 | 118 |
| 2006/02/27 | 353,000 | 353,000 | 344,000 | 344,000 | 203 |
| 2006/02/24 | 350,000 | 372,000 | 331,000 | 360,000 | 2,281 |
| 2006/02/23 | 318,000 | 345,000 | 314,000 | 345,000 | 144 |
| 2006/02/22 | 328,000 | 331,000 | 317,000 | 327,000 | 102 |
| 2006/02/21 | 305,000 | 328,000 | 303,000 | 328,000 | 364 |
| 2006/02/20 | 301,000 | 315,000 | 301,000 | 307,000 | 483 |
| 2006/02/17 | 311,000 | 322,000 | 305,000 | 319,000 | 475 |
| 2006/02/16 | 327,000 | 330,000 | 317,000 | 322,000 | 171 |
| 2006/02/15 | 340,000 | 347,000 | 335,000 | 336,000 | 119 |
| 2006/02/14 | 329,000 | 353,000 | 305,000 | 350,000 | 420 |
| 2006/02/13 | 360,000 | 362,000 | 342,000 | 343,000 | 465 |
| 2006/02/10 | 366,000 | 369,000 | 355,000 | 362,000 | 281 |
| 2006/02/09 | 373,000 | 373,000 | 365,000 | 365,000 | 336 |
| 2006/02/08 | 373,000 | 377,000 | 369,000 | 370,000 | 447 |
| 2006/02/07 | 362,000 | 370,000 | 360,000 | 370,000 | 248 |
| 2006/02/06 | 363,000 | 366,000 | 355,000 | 363,000 | 601 |
| 2006/02/03 | 374,000 | 374,000 | 368,000 | 371,000 | 234 |
| 2006/02/02 | 377,000 | 381,000 | 372,000 | 374,000 | 281 |
| 2006/02/01 | 364,000 | 384,000 | 363,000 | 372,000 | 588 |
| 2006/01/31 | 360,000 | 367,000 | 360,000 | 364,000 | 199 |
| 2006/01/30 | 362,000 | 377,000 | 360,000 | 366,000 | 657 |
| 2006/01/27 | 375,000 | 376,000 | 360,000 | 366,000 | 802 |
| 2006/01/26 | 379,000 | 380,000 | 373,000 | 376,000 | 256 |
| 2006/01/25 | 381,000 | 384,000 | 377,000 | 379,000 | 427 |
| 2006/01/24 | 368,000 | 385,000 | 365,000 | 383,000 | 703 |
| 2006/01/23 | 355,000 | 367,000 | 352,000 | 353,000 | 813 |
| 2006/01/20 | 392,000 | 396,000 | 388,000 | 390,000 | 543 |
| 2006/01/19 | 371,000 | 396,000 | 371,000 | 390,000 | 506 |
| 2006/01/18 | 394,000 | 397,000 | 350,000 | 390,000 | 1,746 |
| 2006/01/17 | 398,000 | 409,000 | 393,000 | 399,000 | 909 |
| 2006/01/16 | 407,000 | 407,000 | 386,000 | 403,000 | 2,715 |
| 2006/01/13 | 419,000 | 420,000 | 406,000 | 409,000 | 1,935 |
| 2006/01/12 | 416,000 | 422,000 | 413,000 | 419,000 | 1,658 |
| 2006/01/11 | 420,000 | 424,000 | 413,000 | 416,000 | 981 |
| 2006/01/10 | 427,000 | 427,000 | 420,000 | 422,000 | 760 |
| 2006/01/06 | 432,000 | 432,000 | 426,000 | 427,000 | 898 |
| 2006/01/05 | 437,000 | 438,000 | 431,000 | 432,000 | 642 |
| 2006/01/04 | 438,000 | 438,000 | 432,000 | 436,000 | 373 |