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 |
|---|---|---|---|---|---|
| 2009/12/30 | 103,300 | 105,500 | 100,800 | 104,600 | 834 |
| 2009/12/29 | 103,700 | 104,600 | 102,800 | 103,600 | 669 |
| 2009/12/28 | 103,000 | 107,000 | 103,000 | 104,300 | 833 |
| 2009/12/25 | 108,000 | 109,800 | 101,500 | 102,000 | 1,596 |
| 2009/12/24 | 100,600 | 107,300 | 100,600 | 106,300 | 1,423 |
| 2009/12/22 | 99,100 | 102,800 | 99,000 | 101,100 | 818 |
| 2009/12/21 | 99,300 | 101,000 | 98,800 | 99,500 | 999 |
| 2009/12/18 | 103,400 | 103,900 | 98,800 | 102,300 | 1,022 |
| 2009/12/17 | 102,700 | 105,500 | 100,000 | 103,400 | 1,375 |
| 2009/12/16 | 105,000 | 105,300 | 102,200 | 103,300 | 1,122 |
| 2009/12/15 | 106,000 | 108,400 | 104,500 | 105,800 | 632 |
| 2009/12/14 | 109,400 | 110,000 | 105,300 | 107,500 | 845 |
| 2009/12/11 | 108,100 | 115,400 | 108,100 | 111,400 | 1,217 |
| 2009/12/10 | 104,000 | 116,800 | 102,900 | 109,700 | 2,444 |
| 2009/12/09 | 104,400 | 107,000 | 102,000 | 102,000 | 1,685 |
| 2009/12/08 | 109,000 | 113,000 | 106,800 | 107,600 | 1,737 |
| 2009/12/07 | 124,000 | 126,200 | 112,900 | 113,500 | 2,220 |
| 2009/12/04 | 112,500 | 119,900 | 108,500 | 118,500 | 3,083 |
| 2009/12/03 | 96,200 | 106,500 | 96,100 | 106,500 | 4,167 |
| 2009/12/02 | 95,800 | 99,900 | 93,300 | 96,500 | 1,550 |
| 2009/12/01 | 94,500 | 98,000 | 92,100 | 96,500 | 3,035 |
| 2009/11/30 | 83,500 | 90,700 | 83,000 | 90,700 | 1,052 |
| 2009/11/27 | 81,300 | 83,700 | 80,600 | 80,700 | 1,291 |
| 2009/11/26 | 82,600 | 87,000 | 80,000 | 84,200 | 1,800 |
| 2009/11/25 | 85,600 | 86,600 | 81,200 | 84,600 | 2,044 |
| 2009/11/24 | 89,000 | 92,800 | 85,900 | 87,600 | 2,251 |
| 2009/11/20 | 81,000 | 90,300 | 80,300 | 87,600 | 3,074 |
| 2009/11/19 | 85,500 | 89,000 | 78,300 | 83,000 | 2,599 |
| 2009/11/18 | 83,700 | 86,800 | 77,900 | 86,000 | 3,073 |
| 2009/11/17 | 84,400 | 90,200 | 72,600 | 77,700 | 3,822 |
| 2009/11/16 | 88,000 | 88,400 | 81,400 | 81,400 | 3,997 |
| 2009/11/13 | 102,000 | 102,000 | 88,700 | 91,400 | 2,909 |
| 2009/11/12 | 101,600 | 106,000 | 99,800 | 100,500 | 1,610 |
| 2009/11/11 | 111,000 | 112,200 | 100,500 | 104,900 | 2,006 |
| 2009/11/10 | 114,800 | 116,000 | 112,400 | 112,900 | 675 |
| 2009/11/09 | 112,200 | 119,400 | 112,200 | 113,900 | 1,173 |
| 2009/11/06 | 126,000 | 126,200 | 110,500 | 112,100 | 2,064 |
| 2009/11/05 | 127,100 | 132,200 | 119,800 | 120,500 | 3,027 |
| 2009/11/04 | 111,000 | 127,600 | 111,000 | 126,200 | 2,819 |
| 2009/11/02 | 113,200 | 115,300 | 109,500 | 111,000 | 1,232 |
| 2009/10/30 | 116,600 | 119,500 | 114,100 | 117,200 | 1,841 |
| 2009/10/29 | 109,900 | 117,700 | 100,100 | 113,500 | 4,222 |
| 2009/10/28 | 120,800 | 123,400 | 109,000 | 110,500 | 2,918 |
| 2009/10/27 | 127,500 | 129,900 | 121,300 | 122,800 | 2,130 |
| 2009/10/26 | 120,500 | 128,700 | 114,100 | 121,500 | 5,158 |
| 2009/10/23 | 136,500 | 143,000 | 128,500 | 128,500 | 5,860 |
| 2009/10/22 | 142,600 | 156,100 | 132,100 | 148,500 | 5,144 |
| 2009/10/21 | 142,300 | 147,000 | 136,200 | 142,400 | 3,161 |
| 2009/10/20 | 151,500 | 153,200 | 148,100 | 148,300 | 1,781 |
| 2009/10/19 | 156,200 | 158,900 | 152,900 | 156,200 | 699 |
| 2009/10/16 | 151,500 | 160,000 | 148,300 | 159,200 | 1,428 |
| 2009/10/15 | 165,000 | 165,600 | 155,000 | 157,500 | 1,089 |
| 2009/10/14 | 167,600 | 167,800 | 162,000 | 162,000 | 926 |
| 2009/10/13 | 170,500 | 171,700 | 168,300 | 168,600 | 719 |
| 2009/10/09 | 171,500 | 172,200 | 169,300 | 170,200 | 683 |
| 2009/10/08 | 173,100 | 173,100 | 169,000 | 169,500 | 746 |
| 2009/10/07 | 169,700 | 173,000 | 165,000 | 173,000 | 786 |
| 2009/10/06 | 170,000 | 173,200 | 164,800 | 167,100 | 818 |
| 2009/10/05 | 166,900 | 176,000 | 165,300 | 167,000 | 864 |
| 2009/10/02 | 161,100 | 173,700 | 160,000 | 170,100 | 2,306 |
| 2009/10/01 | 185,000 | 186,500 | 174,500 | 174,500 | 1,685 |
| 2009/09/30 | 183,900 | 188,000 | 181,200 | 186,900 | 1,253 |
| 2009/09/29 | 171,200 | 183,200 | 171,200 | 183,200 | 908 |
| 2009/09/28 | 175,500 | 180,000 | 168,000 | 169,000 | 1,329 |
| 2009/09/25 | 188,900 | 189,800 | 179,000 | 181,500 | 945 |
| 2009/09/24 | 186,000 | 194,000 | 184,300 | 185,600 | 1,252 |
| 2009/09/18 | 183,000 | 185,000 | 171,200 | 184,000 | 2,158 |
| 2009/09/17 | 197,400 | 201,700 | 184,900 | 186,000 | 2,539 |
| 2009/09/16 | 203,000 | 208,000 | 195,000 | 196,000 | 3,183 |
| 2009/09/15 | 197,000 | 199,400 | 188,100 | 198,800 | 2,088 |
| 2009/09/14 | 192,800 | 200,000 | 190,500 | 196,000 | 2,507 |
| 2009/09/11 | 183,600 | 191,800 | 181,500 | 189,800 | 2,476 |
| 2009/09/10 | 173,000 | 190,000 | 171,500 | 189,600 | 5,715 |
| 2009/09/09 | 164,000 | 172,900 | 160,500 | 170,800 | 3,405 |
| 2009/09/08 | 163,200 | 166,800 | 160,200 | 162,600 | 1,720 |
| 2009/09/07 | 155,000 | 165,600 | 154,400 | 163,300 | 2,883 |
| 2009/09/04 | 164,100 | 167,900 | 153,100 | 154,400 | 3,246 |
| 2009/09/03 | 165,000 | 173,600 | 162,100 | 164,100 | 5,140 |
| 2009/09/02 | 153,500 | 164,900 | 153,300 | 164,000 | 2,614 |
| 2009/09/01 | 155,600 | 159,000 | 154,600 | 156,300 | 1,555 |
| 2009/08/31 | 153,000 | 160,500 | 151,000 | 154,400 | 2,682 |
| 2009/08/28 | 150,100 | 155,700 | 147,200 | 150,500 | 1,931 |
| 2009/08/27 | 152,000 | 152,800 | 148,000 | 150,100 | 1,827 |
| 2009/08/26 | 161,100 | 162,000 | 153,000 | 153,700 | 3,995 |
| 2009/08/25 | 144,100 | 164,300 | 144,000 | 163,700 | 6,091 |
| 2009/08/24 | 142,000 | 145,800 | 141,700 | 144,300 | 1,072 |
| 2009/08/21 | 145,400 | 148,100 | 141,800 | 142,200 | 1,247 |
| 2009/08/20 | 144,500 | 145,700 | 142,100 | 143,400 | 1,135 |
| 2009/08/19 | 143,500 | 145,400 | 135,500 | 138,500 | 1,314 |
| 2009/08/18 | 142,300 | 144,300 | 141,400 | 142,700 | 1,378 |
| 2009/08/17 | 141,800 | 145,800 | 141,000 | 144,200 | 1,410 |
| 2009/08/14 | 144,000 | 145,800 | 142,000 | 142,700 | 1,355 |
| 2009/08/13 | 149,500 | 151,500 | 146,000 | 146,000 | 2,441 |
| 2009/08/12 | 141,300 | 145,700 | 140,700 | 141,300 | 1,281 |
| 2009/08/11 | 143,000 | 145,600 | 140,600 | 143,300 | 1,045 |
| 2009/08/10 | 153,000 | 154,000 | 140,300 | 145,400 | 3,354 |
| 2009/08/07 | 157,000 | 158,400 | 151,000 | 152,000 | 3,189 |
| 2009/08/06 | 149,900 | 154,000 | 148,000 | 152,200 | 1,725 |
| 2009/08/05 | 140,500 | 151,000 | 140,000 | 143,000 | 1,072 |
| 2009/08/04 | 147,400 | 149,300 | 138,300 | 140,400 | 1,268 |
| 2009/08/03 | 152,800 | 152,900 | 148,000 | 149,100 | 904 |
| 2009/07/31 | 151,900 | 154,200 | 149,000 | 149,800 | 1,507 |
| 2009/07/30 | 146,000 | 155,000 | 145,500 | 154,900 | 3,400 |
| 2009/07/29 | 128,000 | 149,400 | 127,900 | 145,500 | 3,825 |
| 2009/07/28 | 134,400 | 134,900 | 130,100 | 131,300 | 1,629 |
| 2009/07/27 | 131,200 | 141,000 | 131,200 | 136,400 | 5,193 |
| 2009/07/24 | 112,000 | 131,100 | 112,000 | 131,100 | 6,804 |
| 2009/07/23 | 110,900 | 112,800 | 110,900 | 111,100 | 652 |
| 2009/07/22 | 114,600 | 114,600 | 112,100 | 112,900 | 569 |
| 2009/07/21 | 112,900 | 114,900 | 112,100 | 113,000 | 931 |
| 2009/07/17 | 111,900 | 113,700 | 103,000 | 108,000 | 927 |
| 2009/07/16 | 110,700 | 116,800 | 109,900 | 109,900 | 1,298 |
| 2009/07/15 | 104,400 | 108,600 | 102,700 | 107,100 | 1,420 |
| 2009/07/14 | 104,200 | 106,000 | 99,500 | 102,300 | 1,250 |
| 2009/07/13 | 112,000 | 115,000 | 95,900 | 97,000 | 2,779 |
| 2009/07/10 | 115,000 | 119,400 | 114,400 | 115,900 | 1,276 |
| 2009/07/09 | 110,000 | 122,000 | 106,000 | 115,000 | 2,528 |
| 2009/07/08 | 111,200 | 112,000 | 108,600 | 109,700 | 2,328 |
| 2009/07/07 | 122,800 | 125,800 | 114,200 | 114,900 | 2,983 |
| 2009/07/06 | 114,100 | 127,000 | 110,000 | 124,800 | 4,685 |
| 2009/07/03 | 108,000 | 113,500 | 105,000 | 113,000 | 2,713 |
| 2009/07/02 | 115,000 | 116,000 | 105,000 | 108,000 | 2,844 |
| 2009/07/01 | 112,000 | 116,400 | 110,100 | 112,000 | 2,660 |
| 2009/06/30 | 130,200 | 136,500 | 115,000 | 120,000 | 7,634 |
| 2009/06/29 | 127,300 | 127,300 | 127,300 | 127,300 | 305 |
| 2009/06/26 | 108,600 | 114,000 | 106,300 | 107,300 | 1,450 |
| 2009/06/25 | 107,500 | 115,600 | 103,000 | 110,600 | 2,851 |
| 2009/06/24 | 103,500 | 111,000 | 86,900 | 109,000 | 6,626 |
| 2009/06/23 | 105,500 | 113,800 | 101,500 | 101,500 | 4,380 |
| 2009/06/22 | 128,300 | 130,000 | 121,000 | 121,500 | 2,177 |
| 2009/06/19 | 134,300 | 140,000 | 123,100 | 131,200 | 3,352 |
| 2009/06/18 | 112,200 | 130,200 | 112,200 | 128,300 | 4,710 |
| 2009/06/17 | 110,300 | 116,500 | 102,700 | 110,200 | 3,273 |
| 2009/06/16 | 124,200 | 140,000 | 116,000 | 117,300 | 5,383 |
| 2009/06/15 | 122,200 | 122,200 | 122,200 | 122,200 | 1,282 |
| 2009/06/12 | 102,200 | 102,200 | 98,400 | 102,200 | 1,598 |
| 2009/06/11 | 81,200 | 92,200 | 81,100 | 92,200 | 3,172 |
| 2009/06/10 | 73,300 | 82,300 | 72,100 | 82,200 | 5,747 |
| 2009/06/09 | 72,300 | 72,300 | 70,200 | 72,300 | 2,818 |
| 2009/06/08 | 66,300 | 67,300 | 65,300 | 67,300 | 1,026 |
| 2009/06/05 | 60,100 | 62,900 | 59,000 | 62,300 | 898 |
| 2009/06/04 | 60,000 | 63,100 | 58,000 | 59,800 | 2,934 |
| 2009/06/03 | 59,100 | 60,900 | 58,100 | 58,100 | 2,583 |
| 2009/06/02 | 67,100 | 67,400 | 63,100 | 63,100 | 2,353 |
| 2009/06/01 | 67,600 | 69,600 | 66,700 | 68,100 | 1,430 |
| 2009/05/29 | 70,800 | 75,000 | 70,400 | 71,100 | 2,342 |
| 2009/05/28 | 64,000 | 70,300 | 63,300 | 70,300 | 2,026 |
| 2009/05/27 | 69,600 | 76,000 | 61,600 | 65,300 | 6,239 |
| 2009/05/26 | 70,600 | 70,600 | 70,600 | 70,600 | 146 |
| 2009/05/25 | 65,600 | 65,600 | 65,600 | 65,600 | 93 |
| 2009/05/22 | 60,600 | 60,600 | 60,600 | 60,600 | 1,151 |
| 2009/05/21 | 55,600 | 55,600 | 54,800 | 55,600 | 1,314 |
| 2009/05/20 | 50,000 | 52,500 | 48,600 | 50,600 | 4,081 |
| 2009/05/19 | 47,300 | 49,900 | 46,250 | 48,500 | 3,851 |
| 2009/05/18 | 46,100 | 46,100 | 46,100 | 46,100 | 162 |
| 2009/05/15 | 42,100 | 42,100 | 42,100 | 42,100 | 137 |
| 2009/05/14 | 39,700 | 40,500 | 38,100 | 38,100 | 843 |
| 2009/05/13 | 38,500 | 42,100 | 36,100 | 42,100 | 2,094 |
| 2009/05/12 | 40,100 | 40,700 | 40,100 | 40,100 | 1,025 |
| 2009/05/11 | 42,800 | 44,800 | 42,600 | 44,100 | 2,312 |
| 2009/05/08 | 37,800 | 40,800 | 37,800 | 40,800 | 1,473 |
| 2009/05/07 | 36,600 | 38,600 | 35,100 | 38,600 | 2,097 |
| 2009/05/01 | 30,650 | 34,600 | 30,650 | 34,600 | 2,178 |
| 2009/04/30 | 30,300 | 31,100 | 30,200 | 30,600 | 405 |
| 2009/04/28 | 30,500 | 30,500 | 29,550 | 30,100 | 291 |
| 2009/04/27 | 30,300 | 30,700 | 30,000 | 30,100 | 306 |
| 2009/04/24 | 30,300 | 30,700 | 29,600 | 30,700 | 364 |
| 2009/04/23 | 29,500 | 30,100 | 29,500 | 29,810 | 326 |
| 2009/04/22 | 30,800 | 31,200 | 29,910 | 29,910 | 358 |
| 2009/04/21 | 31,850 | 31,850 | 29,500 | 30,800 | 353 |
| 2009/04/20 | 29,500 | 31,600 | 29,500 | 31,450 | 514 |
| 2009/04/17 | 29,030 | 29,800 | 29,010 | 29,200 | 155 |
| 2009/04/16 | 30,150 | 30,150 | 29,200 | 29,200 | 335 |
| 2009/04/15 | 29,400 | 30,750 | 28,600 | 30,550 | 343 |
| 2009/04/14 | 29,110 | 29,500 | 28,500 | 29,500 | 728 |
| 2009/04/13 | 30,100 | 30,150 | 29,300 | 29,310 | 439 |
| 2009/04/10 | 30,200 | 30,850 | 30,000 | 30,200 | 284 |
| 2009/04/09 | 30,500 | 31,000 | 29,730 | 30,200 | 368 |
| 2009/04/08 | 30,500 | 31,000 | 30,350 | 30,800 | 149 |
| 2009/04/07 | 32,000 | 32,000 | 30,000 | 30,050 | 392 |
| 2009/04/06 | 31,500 | 32,000 | 31,200 | 31,900 | 318 |
| 2009/04/03 | 31,500 | 31,850 | 30,550 | 31,100 | 453 |
| 2009/04/02 | 29,990 | 30,800 | 29,300 | 30,800 | 423 |
| 2009/04/01 | 28,990 | 29,200 | 28,500 | 29,200 | 178 |
| 2009/03/31 | 28,540 | 29,000 | 28,350 | 28,700 | 390 |
| 2009/03/30 | 29,200 | 29,430 | 28,620 | 28,640 | 375 |
| 2009/03/27 | 29,990 | 30,450 | 28,520 | 29,570 | 581 |
| 2009/03/26 | 28,700 | 29,690 | 28,110 | 29,690 | 322 |
| 2009/03/25 | 28,760 | 29,400 | 28,500 | 29,000 | 560 |
| 2009/03/24 | 30,800 | 30,950 | 29,000 | 29,500 | 748 |
| 2009/03/23 | 30,100 | 31,300 | 30,000 | 31,200 | 299 |
| 2009/03/19 | 31,200 | 31,900 | 29,200 | 31,300 | 662 |
| 2009/03/18 | 36,200 | 36,200 | 32,000 | 32,000 | 1,549 |
| 2009/03/17 | 32,000 | 35,800 | 32,000 | 35,800 | 3,865 |
| 2009/03/16 | 30,500 | 32,000 | 30,500 | 31,800 | 727 |
| 2009/03/13 | 27,700 | 30,350 | 27,400 | 30,350 | 717 |
| 2009/03/12 | 28,520 | 29,000 | 27,400 | 27,400 | 279 |
| 2009/03/11 | 28,600 | 29,400 | 27,900 | 29,400 | 646 |
| 2009/03/10 | 28,400 | 30,200 | 27,100 | 29,800 | 1,961 |
| 2009/03/09 | 25,650 | 27,200 | 25,650 | 27,200 | 399 |
| 2009/03/06 | 23,330 | 24,800 | 23,050 | 24,200 | 243 |
| 2009/03/05 | 23,350 | 23,800 | 23,050 | 23,330 | 102 |
| 2009/03/04 | 23,900 | 23,900 | 23,100 | 23,350 | 216 |
| 2009/03/03 | 23,850 | 24,280 | 23,530 | 24,280 | 95 |
| 2009/03/02 | 24,800 | 24,890 | 24,000 | 24,750 | 170 |
| 2009/02/27 | 25,000 | 25,000 | 24,100 | 24,400 | 213 |
| 2009/02/26 | 25,600 | 25,600 | 24,500 | 24,800 | 127 |
| 2009/02/25 | 22,690 | 26,200 | 22,690 | 25,900 | 286 |
| 2009/02/24 | 24,010 | 24,010 | 21,510 | 23,290 | 336 |
| 2009/02/23 | 25,120 | 25,410 | 24,310 | 24,310 | 302 |
| 2009/02/20 | 24,900 | 27,900 | 24,500 | 26,000 | 466 |
| 2009/02/19 | 25,000 | 25,200 | 24,550 | 25,200 | 143 |
| 2009/02/18 | 24,250 | 25,300 | 24,040 | 25,290 | 166 |
| 2009/02/17 | 24,090 | 25,290 | 24,020 | 25,190 | 231 |
| 2009/02/16 | 25,090 | 25,400 | 24,600 | 25,290 | 409 |
| 2009/02/13 | 26,400 | 27,000 | 25,000 | 25,990 | 487 |
| 2009/02/12 | 28,700 | 30,000 | 27,000 | 27,300 | 687 |
| 2009/02/10 | 28,900 | 30,700 | 27,710 | 30,700 | 760 |
| 2009/02/09 | 26,710 | 27,760 | 26,000 | 27,700 | 280 |
| 2009/02/06 | 27,410 | 27,980 | 26,810 | 26,900 | 376 |
| 2009/02/05 | 26,000 | 28,700 | 25,700 | 28,100 | 561 |
| 2009/02/04 | 28,100 | 29,000 | 26,500 | 26,700 | 685 |
| 2009/02/03 | 30,900 | 30,900 | 27,500 | 29,000 | 868 |
| 2009/02/02 | 34,300 | 34,300 | 29,900 | 31,300 | 1,780 |
| 2009/01/30 | 27,000 | 30,300 | 25,500 | 30,300 | 745 |
| 2009/01/29 | 26,800 | 28,750 | 26,120 | 27,300 | 795 |
| 2009/01/28 | 24,300 | 26,800 | 24,200 | 26,800 | 620 |
| 2009/01/27 | 22,990 | 23,800 | 21,700 | 23,800 | 498 |
| 2009/01/26 | 25,190 | 25,200 | 23,000 | 23,000 | 1,193 |
| 2009/01/23 | 25,800 | 26,750 | 25,750 | 26,000 | 463 |
| 2009/01/22 | 28,500 | 28,500 | 26,500 | 26,990 | 669 |
| 2009/01/21 | 29,290 | 30,400 | 28,200 | 28,200 | 411 |
| 2009/01/20 | 30,400 | 30,400 | 28,810 | 29,290 | 296 |
| 2009/01/19 | 31,500 | 32,000 | 29,650 | 30,300 | 543 |
| 2009/01/16 | 28,700 | 30,400 | 28,150 | 30,400 | 344 |
| 2009/01/15 | 29,070 | 29,070 | 28,110 | 28,690 | 401 |
| 2009/01/14 | 28,950 | 29,310 | 28,560 | 29,170 | 341 |
| 2009/01/13 | 29,500 | 30,100 | 29,200 | 29,250 | 484 |
| 2009/01/09 | 30,150 | 31,200 | 29,500 | 30,800 | 837 |
| 2009/01/08 | 30,500 | 31,700 | 30,350 | 30,550 | 468 |
| 2009/01/07 | 32,300 | 32,400 | 31,000 | 31,200 | 1,065 |
| 2009/01/06 | 31,750 | 32,900 | 31,000 | 32,300 | 927 |
| 2009/01/05 | 30,350 | 32,000 | 30,350 | 31,950 | 450 |