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 |
|---|---|---|---|---|---|
| 2008/12/30 | 30,700 | 31,750 | 29,800 | 30,750 | 455 |
| 2008/12/29 | 30,200 | 31,800 | 30,100 | 31,200 | 723 |
| 2008/12/26 | 30,400 | 31,800 | 30,000 | 31,000 | 506 |
| 2008/12/25 | 32,000 | 33,400 | 28,700 | 32,000 | 1,632 |
| 2008/12/24 | 31,400 | 34,200 | 30,500 | 31,800 | 1,015 |
| 2008/12/22 | 32,650 | 34,500 | 32,000 | 32,200 | 576 |
| 2008/12/19 | 34,700 | 35,400 | 33,350 | 33,850 | 911 |
| 2008/12/18 | 34,400 | 36,100 | 32,000 | 35,900 | 1,206 |
| 2008/12/17 | 36,900 | 37,950 | 33,150 | 33,200 | 1,674 |
| 2008/12/16 | 38,300 | 39,900 | 37,000 | 37,150 | 2,145 |
| 2008/12/15 | 31,100 | 36,300 | 30,300 | 36,300 | 1,591 |
| 2008/12/12 | 34,600 | 35,000 | 32,100 | 32,300 | 1,571 |
| 2008/12/11 | 36,500 | 38,800 | 34,300 | 36,100 | 1,953 |
| 2008/12/10 | 36,100 | 36,100 | 32,600 | 36,100 | 3,840 |
| 2008/12/08 | 25,800 | 29,100 | 25,100 | 29,100 | 1,288 |
| 2008/12/05 | 27,080 | 27,080 | 24,700 | 26,100 | 649 |
| 2008/12/04 | 25,190 | 25,880 | 23,990 | 24,980 | 1,965 |
| 2008/12/03 | 28,440 | 28,800 | 26,500 | 26,990 | 1,171 |
| 2008/12/02 | 29,600 | 31,000 | 29,000 | 29,040 | 895 |
| 2008/12/01 | 31,600 | 33,300 | 29,300 | 31,500 | 2,079 |
| 2008/11/28 | 31,200 | 31,200 | 30,100 | 31,200 | 1,669 |
| 2008/11/27 | 28,170 | 28,170 | 28,170 | 28,170 | 333 |
| 2008/11/26 | 28,170 | 29,900 | 25,170 | 25,170 | 1,249 |
| 2008/11/25 | 30,100 | 31,500 | 25,720 | 28,170 | 5,984 |
| 2008/11/21 | 28,600 | 28,600 | 28,600 | 28,600 | 178 |
| 2008/11/20 | 32,600 | 32,600 | 32,600 | 32,600 | 106 |
| 2008/11/18 | 48,600 | 48,600 | 40,600 | 40,600 | 4,514 |
| 2008/11/17 | 44,600 | 44,600 | 44,600 | 44,600 | 1,141 |
| 2008/11/14 | 37,000 | 40,600 | 34,200 | 40,600 | 4,746 |
| 2008/11/13 | 36,600 | 36,600 | 36,200 | 36,600 | 4,415 |
| 2008/11/12 | 32,600 | 32,600 | 32,600 | 32,600 | 544 |
| 2008/11/07 | 23,570 | 23,570 | 23,570 | 23,570 | 308 |
| 2008/11/04 | 16,370 | 16,570 | 15,170 | 16,570 | 1,491 |
| 2008/10/31 | 14,570 | 14,570 | 14,370 | 14,570 | 1,871 |
| 2008/10/30 | 11,750 | 12,570 | 11,750 | 12,570 | 1,312 |
| 2008/10/29 | 10,580 | 10,720 | 10,000 | 10,570 | 577 |
| 2008/10/28 | 9,700 | 9,740 | 9,100 | 9,720 | 716 |
| 2008/10/27 | 10,800 | 11,800 | 10,600 | 10,600 | 948 |
| 2008/10/24 | 12,500 | 13,000 | 11,750 | 12,600 | 1,130 |
| 2008/10/23 | 14,570 | 14,570 | 13,050 | 13,700 | 3,348 |
| 2008/10/22 | 12,570 | 12,570 | 12,570 | 12,570 | 104 |
| 2008/10/21 | 9,880 | 10,580 | 9,880 | 10,570 | 2,025 |
| 2008/10/20 | 10,020 | 10,200 | 9,480 | 9,780 | 950 |
| 2008/10/17 | 10,440 | 10,580 | 9,950 | 9,960 | 727 |
| 2008/10/16 | 10,060 | 10,630 | 9,780 | 9,940 | 1,536 |
| 2008/10/15 | 10,600 | 10,760 | 9,900 | 9,960 | 859 |
| 2008/10/14 | 11,440 | 11,910 | 10,500 | 10,520 | 1,472 |
| 2008/10/10 | 10,990 | 10,990 | 9,810 | 10,440 | 705 |
| 2008/10/09 | 10,500 | 11,960 | 10,500 | 11,000 | 543 |
| 2008/10/08 | 10,750 | 12,200 | 9,900 | 11,000 | 1,671 |
| 2008/10/07 | 9,650 | 10,580 | 9,600 | 10,550 | 771 |
| 2008/10/06 | 10,600 | 10,620 | 9,900 | 10,550 | 437 |
| 2008/10/03 | 10,170 | 10,490 | 9,720 | 10,000 | 546 |
| 2008/10/02 | 11,390 | 11,390 | 10,020 | 11,300 | 567 |
| 2008/10/01 | 12,100 | 12,240 | 10,010 | 11,190 | 1,281 |
| 2008/09/30 | 10,960 | 11,900 | 10,800 | 11,500 | 856 |
| 2008/09/29 | 13,900 | 13,900 | 12,540 | 12,560 | 675 |
| 2008/09/26 | 14,920 | 14,920 | 13,800 | 14,400 | 518 |
| 2008/09/25 | 14,900 | 15,000 | 14,100 | 14,920 | 294 |
| 2008/09/24 | 15,510 | 15,510 | 14,300 | 14,300 | 1,202 |
| 2008/09/22 | 17,390 | 18,400 | 15,480 | 16,300 | 1,203 |
| 2008/09/19 | 17,220 | 17,790 | 16,310 | 17,390 | 743 |
| 2008/09/18 | 17,380 | 17,380 | 16,830 | 17,200 | 399 |
| 2008/09/17 | 16,500 | 16,560 | 15,810 | 16,200 | 676 |
| 2008/09/16 | 16,500 | 17,650 | 15,800 | 16,700 | 1,112 |
| 2008/09/12 | 18,200 | 18,620 | 17,110 | 17,280 | 399 |
| 2008/09/11 | 18,010 | 18,900 | 17,250 | 18,000 | 151 |
| 2008/09/10 | 17,810 | 17,900 | 17,210 | 17,900 | 88 |
| 2008/09/09 | 18,050 | 18,200 | 17,350 | 17,810 | 151 |
| 2008/09/08 | 17,000 | 18,700 | 17,000 | 18,250 | 787 |
| 2008/09/05 | 16,500 | 17,200 | 16,250 | 17,200 | 263 |
| 2008/09/04 | 18,500 | 18,500 | 17,530 | 17,990 | 159 |
| 2008/09/03 | 19,550 | 19,550 | 18,010 | 18,410 | 133 |
| 2008/09/02 | 17,500 | 19,700 | 17,500 | 19,530 | 209 |
| 2008/09/01 | 18,450 | 18,600 | 17,800 | 17,820 | 294 |
| 2008/08/29 | 18,530 | 19,390 | 18,450 | 18,800 | 174 |
| 2008/08/28 | 18,830 | 20,120 | 18,720 | 18,730 | 239 |
| 2008/08/27 | 19,100 | 19,500 | 18,500 | 18,830 | 111 |
| 2008/08/26 | 19,100 | 19,800 | 18,800 | 19,500 | 100 |
| 2008/08/25 | 18,110 | 19,300 | 18,100 | 19,100 | 84 |
| 2008/08/22 | 17,800 | 18,000 | 17,500 | 17,800 | 87 |
| 2008/08/21 | 17,790 | 18,400 | 17,500 | 18,000 | 161 |
| 2008/08/20 | 17,710 | 18,000 | 17,460 | 17,590 | 311 |
| 2008/08/19 | 20,050 | 20,060 | 18,010 | 18,160 | 503 |
| 2008/08/18 | 20,100 | 21,040 | 20,100 | 20,480 | 161 |
| 2008/08/15 | 20,900 | 21,200 | 20,000 | 20,020 | 640 |
| 2008/08/14 | 23,550 | 23,550 | 22,500 | 23,000 | 149 |
| 2008/08/13 | 23,500 | 23,550 | 23,100 | 23,540 | 158 |
| 2008/08/12 | 23,720 | 23,900 | 23,100 | 23,310 | 207 |
| 2008/08/11 | 24,620 | 25,800 | 23,900 | 24,010 | 184 |
| 2008/08/08 | 23,800 | 25,700 | 23,700 | 24,320 | 222 |
| 2008/08/07 | 24,650 | 25,300 | 24,100 | 25,000 | 165 |
| 2008/08/06 | 25,400 | 25,800 | 24,100 | 24,950 | 274 |
| 2008/08/05 | 26,300 | 27,000 | 24,160 | 25,700 | 396 |
| 2008/08/04 | 29,500 | 29,500 | 26,000 | 26,000 | 291 |
| 2008/08/01 | 32,000 | 32,000 | 29,050 | 30,000 | 309 |
| 2008/07/31 | 35,350 | 35,450 | 32,100 | 33,050 | 537 |
| 2008/07/30 | 35,150 | 36,500 | 32,800 | 35,900 | 1,209 |
| 2008/07/29 | 29,990 | 34,100 | 29,690 | 34,000 | 791 |
| 2008/07/28 | 27,400 | 31,000 | 27,400 | 30,500 | 788 |
| 2008/07/25 | 24,500 | 27,700 | 24,500 | 27,700 | 290 |
| 2008/07/24 | 24,000 | 26,600 | 24,000 | 26,600 | 834 |
| 2008/07/23 | 22,400 | 23,850 | 22,400 | 23,600 | 260 |
| 2008/07/22 | 25,200 | 25,200 | 22,400 | 22,700 | 261 |
| 2008/07/18 | 25,000 | 26,200 | 24,660 | 24,900 | 588 |
| 2008/07/17 | 26,000 | 26,100 | 24,010 | 24,650 | 1,212 |
| 2008/07/16 | 26,500 | 26,500 | 26,500 | 26,500 | 382 |
| 2008/07/15 | 31,850 | 31,850 | 29,100 | 29,500 | 563 |
| 2008/07/14 | 34,100 | 34,300 | 31,700 | 32,050 | 797 |
| 2008/07/11 | 37,150 | 37,150 | 34,100 | 35,050 | 3,047 |
| 2008/07/10 | 34,600 | 34,900 | 32,800 | 33,150 | 231 |
| 2008/07/09 | 36,800 | 36,800 | 35,600 | 35,650 | 158 |
| 2008/07/08 | 37,000 | 37,500 | 36,800 | 36,800 | 94 |
| 2008/07/07 | 38,000 | 38,000 | 37,000 | 37,000 | 83 |
| 2008/07/04 | 37,500 | 37,900 | 36,100 | 37,300 | 230 |
| 2008/07/03 | 37,800 | 38,400 | 37,500 | 38,000 | 134 |
| 2008/07/02 | 37,350 | 39,000 | 37,100 | 39,000 | 223 |
| 2008/07/01 | 37,350 | 39,200 | 37,050 | 37,750 | 162 |
| 2008/06/30 | 39,700 | 40,000 | 38,000 | 38,150 | 169 |
| 2008/06/27 | 41,800 | 42,150 | 39,700 | 41,000 | 271 |
| 2008/06/26 | 42,750 | 45,000 | 42,300 | 43,300 | 173 |
| 2008/06/25 | 44,300 | 44,300 | 42,700 | 42,700 | 116 |
| 2008/06/24 | 45,000 | 45,100 | 44,200 | 44,600 | 140 |
| 2008/06/23 | 42,850 | 45,800 | 42,750 | 45,000 | 139 |
| 2008/06/20 | 44,800 | 45,000 | 42,250 | 44,050 | 471 |
| 2008/06/19 | 46,700 | 47,400 | 44,800 | 46,250 | 268 |
| 2008/06/18 | 48,150 | 49,500 | 46,300 | 48,700 | 301 |
| 2008/06/17 | 47,000 | 48,000 | 44,100 | 48,000 | 751 |
| 2008/06/16 | 48,850 | 49,100 | 47,100 | 47,250 | 350 |
| 2008/06/13 | 50,100 | 50,600 | 49,000 | 50,000 | 293 |
| 2008/06/12 | 54,000 | 54,100 | 51,000 | 51,100 | 219 |
| 2008/06/11 | 55,200 | 55,700 | 54,300 | 54,800 | 155 |
| 2008/06/10 | 57,400 | 58,300 | 55,200 | 55,700 | 227 |
| 2008/06/09 | 57,000 | 58,400 | 57,000 | 58,400 | 95 |
| 2008/06/06 | 59,000 | 59,500 | 57,800 | 57,800 | 171 |
| 2008/06/05 | 59,200 | 60,000 | 58,400 | 58,700 | 149 |
| 2008/06/04 | 58,500 | 59,500 | 58,400 | 59,200 | 108 |
| 2008/06/03 | 59,000 | 60,000 | 58,300 | 58,500 | 231 |
| 2008/06/02 | 59,800 | 61,600 | 58,400 | 59,900 | 467 |
| 2008/05/30 | 59,000 | 59,800 | 58,800 | 59,300 | 104 |
| 2008/05/29 | 58,800 | 59,600 | 57,900 | 59,000 | 137 |
| 2008/05/28 | 58,500 | 59,300 | 58,200 | 58,300 | 190 |
| 2008/05/27 | 61,500 | 61,500 | 59,500 | 59,500 | 249 |
| 2008/05/26 | 61,500 | 61,500 | 60,000 | 60,600 | 274 |
| 2008/05/23 | 60,700 | 61,900 | 59,400 | 61,500 | 376 |
| 2008/05/22 | 59,500 | 62,000 | 58,300 | 60,700 | 430 |
| 2008/05/21 | 62,000 | 63,000 | 59,500 | 60,700 | 2,048 |
| 2008/05/20 | 58,000 | 64,500 | 57,400 | 64,500 | 3,847 |
| 2008/05/19 | 59,500 | 59,500 | 59,500 | 59,500 | 89 |
| 2008/05/16 | 64,500 | 64,500 | 64,500 | 64,500 | 73 |
| 2008/05/15 | 69,500 | 69,500 | 69,500 | 69,500 | 131 |
| 2008/05/14 | 80,000 | 81,000 | 79,000 | 79,500 | 173 |
| 2008/05/13 | 78,600 | 80,500 | 77,700 | 79,900 | 214 |
| 2008/05/12 | 80,500 | 80,500 | 78,000 | 79,400 | 150 |
| 2008/05/09 | 82,500 | 84,000 | 79,500 | 79,500 | 384 |
| 2008/05/08 | 77,200 | 82,800 | 77,200 | 81,400 | 517 |
| 2008/05/07 | 76,000 | 78,200 | 76,000 | 78,200 | 155 |
| 2008/05/02 | 78,000 | 78,000 | 76,500 | 76,900 | 203 |
| 2008/05/01 | 78,000 | 78,400 | 76,800 | 78,100 | 218 |
| 2008/04/30 | 78,400 | 79,600 | 76,800 | 77,800 | 217 |
| 2008/04/28 | 79,100 | 79,100 | 77,500 | 77,900 | 96 |
| 2008/04/25 | 77,700 | 78,900 | 77,300 | 78,700 | 108 |
| 2008/04/24 | 80,000 | 80,000 | 77,700 | 77,700 | 177 |
| 2008/04/23 | 79,000 | 80,400 | 78,000 | 79,900 | 141 |
| 2008/04/22 | 80,400 | 80,900 | 79,000 | 79,400 | 194 |
| 2008/04/21 | 81,500 | 84,000 | 80,300 | 80,300 | 269 |
| 2008/04/18 | 82,600 | 82,600 | 81,100 | 81,800 | 171 |
| 2008/04/17 | 83,600 | 84,500 | 82,000 | 83,600 | 110 |
| 2008/04/16 | 82,500 | 84,600 | 81,500 | 84,600 | 176 |
| 2008/04/15 | 82,300 | 83,500 | 81,000 | 82,500 | 160 |
| 2008/04/14 | 81,400 | 85,500 | 79,600 | 81,300 | 209 |
| 2008/04/11 | 81,600 | 82,700 | 81,000 | 82,700 | 102 |
| 2008/04/10 | 81,500 | 82,000 | 80,900 | 81,600 | 122 |
| 2008/04/09 | 82,300 | 83,100 | 81,200 | 82,200 | 156 |
| 2008/04/08 | 84,600 | 84,600 | 82,100 | 82,300 | 272 |
| 2008/04/07 | 83,100 | 84,500 | 82,500 | 84,500 | 103 |
| 2008/04/04 | 84,500 | 85,000 | 83,000 | 83,100 | 336 |
| 2008/04/03 | 85,000 | 86,400 | 84,500 | 85,600 | 146 |
| 2008/04/02 | 85,300 | 86,000 | 84,000 | 84,500 | 252 |
| 2008/04/01 | 85,000 | 86,200 | 84,000 | 84,600 | 257 |
| 2008/03/31 | 87,000 | 87,900 | 84,300 | 86,700 | 278 |
| 2008/03/28 | 86,000 | 87,900 | 85,100 | 86,900 | 264 |
| 2008/03/27 | 85,000 | 88,000 | 85,000 | 87,500 | 795 |
| 2008/03/26 | 95,000 | 96,000 | 93,200 | 95,000 | 107 |
| 2008/03/25 | 100,000 | 101,000 | 95,100 | 96,000 | 194 |
| 2008/03/24 | 97,000 | 99,900 | 95,500 | 99,500 | 188 |
| 2008/03/21 | 91,400 | 98,400 | 91,400 | 97,200 | 119 |
| 2008/03/19 | 93,800 | 94,000 | 90,000 | 91,200 | 146 |
| 2008/03/18 | 88,000 | 91,000 | 86,100 | 90,800 | 147 |
| 2008/03/17 | 90,000 | 90,000 | 86,000 | 87,000 | 237 |
| 2008/03/14 | 96,900 | 96,900 | 92,100 | 92,100 | 181 |
| 2008/03/13 | 98,900 | 101,000 | 95,000 | 95,900 | 144 |
| 2008/03/12 | 103,000 | 103,000 | 99,000 | 99,000 | 116 |
| 2008/03/11 | 96,900 | 100,000 | 93,300 | 99,600 | 194 |
| 2008/03/10 | 98,000 | 101,000 | 98,000 | 99,000 | 330 |
| 2008/03/07 | 102,000 | 103,000 | 100,000 | 100,000 | 214 |
| 2008/03/06 | 103,000 | 106,000 | 102,000 | 104,000 | 211 |
| 2008/03/05 | 105,000 | 106,000 | 101,000 | 102,000 | 302 |
| 2008/03/04 | 108,000 | 108,000 | 105,000 | 106,000 | 248 |
| 2008/03/03 | 113,000 | 114,000 | 109,000 | 110,000 | 310 |
| 2008/02/29 | 117,000 | 118,000 | 116,000 | 116,000 | 131 |
| 2008/02/28 | 117,000 | 119,000 | 116,000 | 119,000 | 212 |
| 2008/02/27 | 118,000 | 120,000 | 117,000 | 117,000 | 259 |
| 2008/02/26 | 117,000 | 123,000 | 117,000 | 117,000 | 372 |
| 2008/02/25 | 121,000 | 122,000 | 115,000 | 117,000 | 399 |
| 2008/02/22 | 120,000 | 128,000 | 116,000 | 120,000 | 1,227 |
| 2008/02/21 | 135,000 | 140,000 | 124,000 | 124,000 | 2,086 |
| 2008/02/20 | 127,000 | 127,000 | 127,000 | 127,000 | 187 |
| 2008/02/19 | 109,000 | 113,000 | 106,000 | 107,000 | 471 |
| 2008/02/18 | 105,000 | 112,000 | 104,000 | 108,000 | 582 |
| 2008/02/15 | 98,800 | 107,000 | 97,300 | 107,000 | 640 |
| 2008/02/14 | 103,000 | 103,000 | 97,300 | 99,800 | 746 |
| 2008/02/13 | 112,000 | 113,000 | 97,100 | 101,000 | 1,560 |
| 2008/02/12 | 116,000 | 116,000 | 109,000 | 110,000 | 380 |
| 2008/02/08 | 118,000 | 119,000 | 116,000 | 118,000 | 169 |
| 2008/02/07 | 119,000 | 120,000 | 118,000 | 118,000 | 133 |
| 2008/02/06 | 118,000 | 120,000 | 117,000 | 120,000 | 191 |
| 2008/02/05 | 123,000 | 123,000 | 120,000 | 121,000 | 220 |
| 2008/02/04 | 122,000 | 122,000 | 119,000 | 119,000 | 286 |
| 2008/02/01 | 122,000 | 123,000 | 119,000 | 123,000 | 352 |
| 2008/01/31 | 122,000 | 122,000 | 117,000 | 120,000 | 477 |
| 2008/01/30 | 121,000 | 123,000 | 120,000 | 121,000 | 470 |
| 2008/01/29 | 128,000 | 128,000 | 124,000 | 125,000 | 193 |
| 2008/01/28 | 127,000 | 127,000 | 124,000 | 125,000 | 149 |
| 2008/01/25 | 124,000 | 130,000 | 122,000 | 129,000 | 508 |
| 2008/01/24 | 123,000 | 125,000 | 121,000 | 121,000 | 254 |
| 2008/01/23 | 123,000 | 127,000 | 119,000 | 120,000 | 470 |
| 2008/01/22 | 125,000 | 125,000 | 117,000 | 117,000 | 495 |
| 2008/01/21 | 129,000 | 136,000 | 129,000 | 131,000 | 378 |
| 2008/01/18 | 124,000 | 137,000 | 124,000 | 134,000 | 948 |
| 2008/01/17 | 123,000 | 136,000 | 121,000 | 132,000 | 752 |
| 2008/01/16 | 121,000 | 133,000 | 115,000 | 117,000 | 904 |
| 2008/01/15 | 153,000 | 153,000 | 130,000 | 135,000 | 804 |
| 2008/01/11 | 162,000 | 163,000 | 151,000 | 151,000 | 636 |
| 2008/01/10 | 156,000 | 171,000 | 156,000 | 158,000 | 1,127 |
| 2008/01/09 | 151,000 | 155,000 | 151,000 | 155,000 | 122 |
| 2008/01/08 | 156,000 | 160,000 | 153,000 | 153,000 | 148 |
| 2008/01/07 | 150,000 | 158,000 | 150,000 | 156,000 | 185 |
| 2008/01/04 | 149,000 | 157,000 | 149,000 | 153,000 | 198 |