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 |
|---|---|---|---|---|---|
| 2010/12/30 | 137,700 | 139,000 | 130,000 | 135,000 | 4,602 |
| 2010/12/29 | 144,300 | 147,700 | 140,200 | 140,700 | 1,620 |
| 2010/12/28 | 146,200 | 148,000 | 139,800 | 144,000 | 4,224 |
| 2010/12/27 | 157,000 | 174,800 | 149,000 | 150,200 | 12,463 |
| 2010/12/24 | 147,900 | 154,200 | 144,100 | 147,900 | 3,377 |
| 2010/12/22 | 148,500 | 151,300 | 145,400 | 146,000 | 1,520 |
| 2010/12/21 | 148,500 | 148,700 | 143,500 | 145,100 | 1,748 |
| 2010/12/20 | 141,300 | 151,300 | 139,500 | 147,700 | 3,526 |
| 2010/12/17 | 140,000 | 140,400 | 135,800 | 138,300 | 831 |
| 2010/12/16 | 135,600 | 139,400 | 129,600 | 137,000 | 1,697 |
| 2010/12/15 | 139,900 | 140,900 | 133,000 | 135,000 | 1,805 |
| 2010/12/14 | 140,600 | 143,500 | 139,300 | 140,700 | 1,262 |
| 2010/12/13 | 140,600 | 145,800 | 139,000 | 142,200 | 2,051 |
| 2010/12/10 | 135,700 | 143,800 | 134,900 | 143,600 | 2,953 |
| 2010/12/09 | 132,600 | 143,400 | 132,200 | 135,700 | 2,700 |
| 2010/12/08 | 145,000 | 149,400 | 136,500 | 138,600 | 4,659 |
| 2010/12/07 | 138,000 | 141,500 | 133,900 | 139,400 | 3,193 |
| 2010/12/06 | 124,900 | 141,000 | 124,500 | 140,000 | 5,989 |
| 2010/12/03 | 117,100 | 122,600 | 115,200 | 121,900 | 3,003 |
| 2010/12/02 | 115,000 | 116,900 | 113,600 | 115,200 | 1,128 |
| 2010/12/01 | 110,000 | 117,500 | 108,000 | 112,900 | 1,944 |
| 2010/11/30 | 118,000 | 121,000 | 107,500 | 108,800 | 6,337 |
| 2010/11/29 | 112,000 | 112,000 | 112,000 | 112,000 | 432 |
| 2010/11/26 | 96,900 | 97,700 | 95,800 | 97,000 | 493 |
| 2010/11/25 | 97,000 | 97,900 | 95,800 | 96,500 | 685 |
| 2010/11/24 | 96,000 | 98,000 | 95,300 | 96,900 | 666 |
| 2010/11/22 | 97,000 | 98,600 | 95,100 | 97,500 | 639 |
| 2010/11/19 | 97,500 | 97,500 | 94,500 | 97,000 | 831 |
| 2010/11/18 | 94,100 | 99,100 | 93,800 | 96,800 | 575 |
| 2010/11/17 | 95,000 | 95,700 | 92,600 | 94,000 | 659 |
| 2010/11/16 | 98,000 | 98,800 | 95,200 | 96,000 | 737 |
| 2010/11/15 | 100,000 | 101,800 | 97,600 | 98,000 | 1,064 |
| 2010/11/12 | 101,400 | 102,100 | 97,600 | 99,400 | 1,715 |
| 2010/11/11 | 103,900 | 110,000 | 101,600 | 104,400 | 2,920 |
| 2010/11/10 | 94,800 | 97,000 | 93,400 | 96,400 | 563 |
| 2010/11/09 | 95,100 | 95,100 | 92,800 | 94,300 | 464 |
| 2010/11/08 | 97,000 | 98,600 | 93,500 | 94,800 | 642 |
| 2010/11/05 | 99,900 | 102,000 | 95,500 | 95,500 | 1,589 |
| 2010/11/04 | 92,000 | 97,200 | 91,800 | 97,100 | 1,234 |
| 2010/11/02 | 91,600 | 94,600 | 90,800 | 90,900 | 998 |
| 2010/11/01 | 93,000 | 99,200 | 91,000 | 93,000 | 1,483 |
| 2010/10/29 | 91,700 | 95,500 | 89,100 | 93,000 | 1,275 |
| 2010/10/28 | 93,800 | 99,300 | 90,300 | 91,600 | 1,691 |
| 2010/10/27 | 97,300 | 99,100 | 92,300 | 95,300 | 1,854 |
| 2010/10/26 | 109,400 | 109,400 | 98,400 | 100,300 | 6,527 |
| 2010/10/25 | 94,400 | 94,400 | 94,400 | 94,400 | 390 |
| 2010/10/22 | 79,400 | 79,400 | 78,000 | 79,400 | 1,152 |
| 2010/10/21 | 69,100 | 70,000 | 68,600 | 69,400 | 80 |
| 2010/10/20 | 69,500 | 70,100 | 67,800 | 70,000 | 147 |
| 2010/10/19 | 69,400 | 70,200 | 68,000 | 70,000 | 162 |
| 2010/10/18 | 68,500 | 70,600 | 68,100 | 69,200 | 177 |
| 2010/10/15 | 70,900 | 72,900 | 65,000 | 70,800 | 749 |
| 2010/10/14 | 71,300 | 73,200 | 70,600 | 71,800 | 349 |
| 2010/10/13 | 73,100 | 73,800 | 71,200 | 71,300 | 294 |
| 2010/10/12 | 76,100 | 77,000 | 73,500 | 73,500 | 244 |
| 2010/10/08 | 75,400 | 76,700 | 74,400 | 76,100 | 270 |
| 2010/10/07 | 75,200 | 77,000 | 75,000 | 76,600 | 112 |
| 2010/10/06 | 75,200 | 76,400 | 74,100 | 76,200 | 209 |
| 2010/10/05 | 74,100 | 75,500 | 73,700 | 75,400 | 264 |
| 2010/10/04 | 76,000 | 80,300 | 75,200 | 76,600 | 591 |
| 2010/10/01 | 74,500 | 75,200 | 73,400 | 74,500 | 293 |
| 2010/09/30 | 74,400 | 76,200 | 73,900 | 75,500 | 204 |
| 2010/09/29 | 74,600 | 75,800 | 73,600 | 75,700 | 145 |
| 2010/09/28 | 73,000 | 75,600 | 72,500 | 73,700 | 271 |
| 2010/09/27 | 77,900 | 77,900 | 73,600 | 73,700 | 325 |
| 2010/09/24 | 79,700 | 79,700 | 77,900 | 77,900 | 209 |
| 2010/09/22 | 77,300 | 81,600 | 77,000 | 79,800 | 315 |
| 2010/09/21 | 77,100 | 77,800 | 76,000 | 77,200 | 175 |
| 2010/09/17 | 77,600 | 78,200 | 75,700 | 76,800 | 222 |
| 2010/09/16 | 80,100 | 81,100 | 77,500 | 77,600 | 308 |
| 2010/09/15 | 80,800 | 81,700 | 78,900 | 80,400 | 281 |
| 2010/09/14 | 83,500 | 84,400 | 81,700 | 81,900 | 206 |
| 2010/09/13 | 82,400 | 84,500 | 82,000 | 83,100 | 459 |
| 2010/09/10 | 81,100 | 82,600 | 80,700 | 82,600 | 184 |
| 2010/09/09 | 82,400 | 83,700 | 80,000 | 81,800 | 425 |
| 2010/09/08 | 78,000 | 84,800 | 77,600 | 80,000 | 693 |
| 2010/09/07 | 73,800 | 84,500 | 73,100 | 80,600 | 1,288 |
| 2010/09/06 | 72,200 | 74,000 | 72,200 | 73,900 | 209 |
| 2010/09/03 | 72,300 | 73,400 | 71,500 | 71,600 | 239 |
| 2010/09/02 | 74,200 | 75,000 | 71,600 | 72,900 | 270 |
| 2010/09/01 | 72,000 | 73,800 | 71,300 | 72,100 | 344 |
| 2010/08/31 | 73,000 | 74,200 | 71,900 | 72,200 | 288 |
| 2010/08/30 | 73,800 | 76,000 | 73,800 | 74,000 | 318 |
| 2010/08/27 | 71,300 | 74,500 | 70,600 | 73,600 | 869 |
| 2010/08/26 | 76,100 | 77,900 | 71,600 | 72,800 | 809 |
| 2010/08/25 | 76,900 | 78,900 | 76,000 | 76,300 | 610 |
| 2010/08/24 | 81,000 | 81,500 | 79,700 | 79,900 | 281 |
| 2010/08/23 | 81,700 | 83,000 | 81,200 | 82,000 | 138 |
| 2010/08/20 | 80,900 | 83,500 | 80,400 | 82,800 | 324 |
| 2010/08/19 | 81,700 | 82,400 | 80,500 | 81,800 | 206 |
| 2010/08/18 | 81,300 | 81,800 | 80,300 | 81,700 | 163 |
| 2010/08/17 | 81,200 | 82,500 | 79,700 | 79,900 | 272 |
| 2010/08/16 | 82,000 | 83,000 | 80,700 | 82,300 | 245 |
| 2010/08/13 | 83,300 | 83,900 | 81,600 | 82,600 | 362 |
| 2010/08/12 | 85,000 | 87,700 | 83,000 | 84,800 | 382 |
| 2010/08/11 | 84,000 | 87,800 | 83,900 | 87,800 | 315 |
| 2010/08/10 | 84,500 | 85,400 | 83,700 | 85,400 | 194 |
| 2010/08/09 | 82,600 | 84,500 | 82,100 | 84,500 | 163 |
| 2010/08/06 | 83,600 | 84,300 | 82,600 | 83,500 | 221 |
| 2010/08/05 | 85,000 | 86,200 | 83,500 | 84,000 | 292 |
| 2010/08/04 | 84,900 | 85,000 | 83,200 | 83,500 | 274 |
| 2010/08/03 | 85,000 | 85,000 | 83,500 | 84,500 | 312 |
| 2010/08/02 | 85,000 | 86,000 | 83,700 | 84,900 | 283 |
| 2010/07/30 | 87,000 | 87,000 | 85,000 | 85,800 | 247 |
| 2010/07/29 | 88,000 | 88,000 | 86,000 | 87,000 | 223 |
| 2010/07/28 | 86,700 | 87,000 | 85,600 | 87,000 | 202 |
| 2010/07/27 | 88,300 | 88,300 | 85,400 | 86,000 | 214 |
| 2010/07/26 | 85,900 | 88,400 | 85,000 | 87,000 | 351 |
| 2010/07/23 | 84,000 | 85,800 | 83,100 | 85,600 | 281 |
| 2010/07/22 | 83,300 | 84,200 | 82,000 | 82,500 | 640 |
| 2010/07/21 | 86,800 | 87,700 | 84,400 | 85,000 | 342 |
| 2010/07/20 | 87,600 | 88,500 | 85,800 | 86,100 | 190 |
| 2010/07/16 | 88,500 | 89,500 | 86,000 | 87,000 | 424 |
| 2010/07/15 | 91,400 | 91,400 | 88,800 | 89,000 | 477 |
| 2010/07/14 | 93,700 | 93,700 | 91,100 | 92,500 | 521 |
| 2010/07/13 | 91,600 | 92,200 | 89,600 | 91,900 | 457 |
| 2010/07/12 | 89,000 | 94,800 | 88,500 | 91,600 | 1,128 |
| 2010/07/09 | 85,900 | 88,800 | 85,100 | 88,300 | 522 |
| 2010/07/08 | 87,500 | 88,200 | 85,300 | 85,700 | 364 |
| 2010/07/07 | 86,100 | 87,000 | 84,600 | 84,600 | 324 |
| 2010/07/06 | 87,500 | 87,500 | 83,900 | 86,300 | 405 |
| 2010/07/05 | 83,700 | 87,800 | 83,700 | 87,000 | 566 |
| 2010/07/02 | 80,600 | 84,000 | 80,600 | 82,800 | 378 |
| 2010/07/01 | 82,600 | 83,000 | 80,200 | 81,500 | 840 |
| 2010/06/30 | 82,700 | 84,000 | 81,100 | 83,700 | 789 |
| 2010/06/29 | 86,000 | 88,000 | 85,000 | 85,500 | 847 |
| 2010/06/28 | 90,000 | 91,400 | 85,700 | 86,000 | 1,055 |
| 2010/06/25 | 91,900 | 91,900 | 90,000 | 90,000 | 669 |
| 2010/06/24 | 91,800 | 93,100 | 91,500 | 92,500 | 659 |
| 2010/06/23 | 94,800 | 94,800 | 91,500 | 91,800 | 846 |
| 2010/06/22 | 93,500 | 99,800 | 93,500 | 96,300 | 1,490 |
| 2010/06/21 | 90,200 | 94,300 | 90,100 | 92,700 | 585 |
| 2010/06/18 | 90,600 | 91,800 | 90,000 | 90,000 | 548 |
| 2010/06/17 | 93,900 | 94,400 | 91,000 | 91,100 | 1,136 |
| 2010/06/16 | 96,500 | 96,900 | 94,800 | 95,400 | 515 |
| 2010/06/15 | 95,600 | 97,700 | 94,200 | 95,500 | 1,239 |
| 2010/06/14 | 98,800 | 103,100 | 95,000 | 97,100 | 4,363 |
| 2010/06/11 | 88,300 | 98,800 | 86,800 | 98,800 | 5,737 |
| 2010/06/10 | 88,000 | 89,000 | 82,300 | 83,800 | 2,344 |
| 2010/06/09 | 91,000 | 91,900 | 87,000 | 87,300 | 1,496 |
| 2010/06/08 | 91,400 | 94,000 | 89,100 | 90,000 | 1,389 |
| 2010/06/07 | 91,700 | 93,300 | 90,100 | 90,600 | 1,434 |
| 2010/06/04 | 100,000 | 101,000 | 95,200 | 96,200 | 990 |
| 2010/06/03 | 100,200 | 101,500 | 98,900 | 99,900 | 700 |
| 2010/06/02 | 97,000 | 102,400 | 95,600 | 97,900 | 1,288 |
| 2010/06/01 | 102,000 | 105,000 | 96,700 | 98,000 | 1,647 |
| 2010/05/31 | 97,500 | 100,000 | 92,700 | 100,000 | 951 |
| 2010/05/28 | 99,800 | 101,800 | 93,500 | 96,200 | 1,523 |
| 2010/05/27 | 91,000 | 95,600 | 90,200 | 94,600 | 781 |
| 2010/05/26 | 87,300 | 95,000 | 87,300 | 91,200 | 1,173 |
| 2010/05/25 | 92,500 | 93,000 | 85,800 | 85,800 | 1,316 |
| 2010/05/24 | 92,400 | 95,400 | 90,800 | 91,400 | 1,161 |
| 2010/05/21 | 86,500 | 95,300 | 85,500 | 95,300 | 2,016 |
| 2010/05/20 | 94,500 | 96,700 | 92,000 | 92,500 | 1,494 |
| 2010/05/19 | 92,900 | 98,300 | 89,500 | 97,100 | 2,873 |
| 2010/05/18 | 107,000 | 109,500 | 91,000 | 94,900 | 4,325 |
| 2010/05/17 | 118,800 | 118,900 | 105,100 | 105,500 | 2,781 |
| 2010/05/14 | 127,900 | 130,500 | 119,000 | 120,000 | 1,844 |
| 2010/05/13 | 132,200 | 134,500 | 129,500 | 130,900 | 645 |
| 2010/05/12 | 134,600 | 138,000 | 127,800 | 129,300 | 2,444 |
| 2010/05/11 | 154,500 | 154,500 | 135,000 | 137,600 | 7,768 |
| 2010/05/10 | 114,000 | 127,000 | 113,700 | 124,500 | 1,247 |
| 2010/05/07 | 116,000 | 119,000 | 111,000 | 114,300 | 1,672 |
| 2010/05/06 | 129,500 | 129,800 | 124,400 | 125,000 | 552 |
| 2010/04/30 | 128,300 | 131,500 | 128,000 | 130,100 | 472 |
| 2010/04/28 | 131,000 | 131,400 | 127,600 | 128,400 | 688 |
| 2010/04/27 | 135,500 | 136,000 | 132,000 | 134,000 | 624 |
| 2010/04/26 | 133,400 | 137,100 | 133,000 | 136,800 | 577 |
| 2010/04/23 | 130,100 | 136,000 | 130,100 | 133,500 | 931 |
| 2010/04/22 | 133,000 | 133,000 | 126,300 | 130,000 | 478 |
| 2010/04/21 | 125,000 | 131,500 | 125,000 | 131,500 | 956 |
| 2010/04/20 | 120,000 | 122,200 | 118,000 | 121,800 | 803 |
| 2010/04/19 | 122,600 | 123,900 | 121,000 | 121,700 | 508 |
| 2010/04/16 | 125,100 | 132,000 | 121,600 | 127,000 | 1,389 |
| 2010/04/15 | 133,900 | 134,900 | 125,000 | 126,800 | 1,272 |
| 2010/04/14 | 123,700 | 132,000 | 120,800 | 132,000 | 2,414 |
| 2010/04/13 | 121,000 | 123,900 | 119,100 | 122,900 | 1,396 |
| 2010/04/12 | 118,800 | 122,500 | 117,500 | 121,100 | 916 |
| 2010/04/09 | 111,900 | 117,700 | 110,500 | 117,700 | 880 |
| 2010/04/08 | 107,500 | 111,200 | 107,000 | 111,100 | 332 |
| 2010/04/07 | 110,700 | 112,000 | 109,000 | 109,100 | 328 |
| 2010/04/06 | 114,900 | 116,000 | 109,000 | 111,900 | 778 |
| 2010/04/05 | 104,100 | 111,900 | 103,000 | 111,900 | 1,044 |
| 2010/04/02 | 103,500 | 104,000 | 102,000 | 103,800 | 316 |
| 2010/04/01 | 103,500 | 104,500 | 102,100 | 103,000 | 444 |
| 2010/03/31 | 105,900 | 106,800 | 103,800 | 104,900 | 435 |
| 2010/03/30 | 103,500 | 108,300 | 103,000 | 106,900 | 386 |
| 2010/03/29 | 100,600 | 104,700 | 99,800 | 104,300 | 375 |
| 2010/03/26 | 101,600 | 102,800 | 101,000 | 101,000 | 308 |
| 2010/03/25 | 103,100 | 103,800 | 101,600 | 101,600 | 372 |
| 2010/03/24 | 106,800 | 106,800 | 104,100 | 104,200 | 318 |
| 2010/03/23 | 102,600 | 105,500 | 101,800 | 105,500 | 505 |
| 2010/03/19 | 104,300 | 105,600 | 101,300 | 103,900 | 430 |
| 2010/03/18 | 106,000 | 107,500 | 104,200 | 105,000 | 411 |
| 2010/03/17 | 101,000 | 105,500 | 100,700 | 105,100 | 485 |
| 2010/03/16 | 103,000 | 103,000 | 101,000 | 101,300 | 640 |
| 2010/03/15 | 105,200 | 106,400 | 103,500 | 103,900 | 535 |
| 2010/03/12 | 105,600 | 108,200 | 105,600 | 107,000 | 260 |
| 2010/03/11 | 103,900 | 108,100 | 103,600 | 106,900 | 574 |
| 2010/03/10 | 107,000 | 108,500 | 102,800 | 104,400 | 1,207 |
| 2010/03/09 | 111,500 | 111,700 | 105,300 | 107,800 | 1,141 |
| 2010/03/08 | 112,300 | 113,600 | 111,100 | 111,800 | 587 |
| 2010/03/05 | 112,300 | 113,700 | 111,800 | 112,300 | 455 |
| 2010/03/04 | 114,000 | 115,200 | 113,000 | 113,800 | 282 |
| 2010/03/03 | 112,500 | 115,900 | 110,400 | 115,000 | 903 |
| 2010/03/02 | 115,800 | 115,800 | 112,100 | 112,500 | 504 |
| 2010/03/01 | 115,700 | 117,900 | 114,000 | 115,300 | 579 |
| 2010/02/26 | 117,500 | 119,700 | 115,800 | 117,000 | 310 |
| 2010/02/25 | 119,500 | 122,600 | 116,100 | 116,900 | 1,002 |
| 2010/02/24 | 120,000 | 122,000 | 118,600 | 120,100 | 916 |
| 2010/02/23 | 117,000 | 120,000 | 111,300 | 118,500 | 1,011 |
| 2010/02/22 | 120,000 | 122,500 | 116,200 | 116,200 | 666 |
| 2010/02/19 | 119,000 | 123,600 | 118,100 | 118,100 | 730 |
| 2010/02/18 | 122,000 | 123,000 | 117,500 | 118,100 | 1,038 |
| 2010/02/17 | 124,500 | 126,000 | 121,100 | 123,400 | 1,556 |
| 2010/02/16 | 117,900 | 131,800 | 117,000 | 126,900 | 2,834 |
| 2010/02/15 | 109,000 | 116,000 | 108,300 | 115,800 | 1,826 |
| 2010/02/12 | 105,000 | 112,500 | 103,100 | 111,600 | 1,776 |
| 2010/02/10 | 101,600 | 104,500 | 100,500 | 104,500 | 875 |
| 2010/02/09 | 98,700 | 100,000 | 98,100 | 98,600 | 490 |
| 2010/02/08 | 100,800 | 102,700 | 99,800 | 100,300 | 559 |
| 2010/02/05 | 104,000 | 105,600 | 100,700 | 102,800 | 980 |
| 2010/02/04 | 100,400 | 108,800 | 100,300 | 105,600 | 1,698 |
| 2010/02/03 | 100,000 | 102,600 | 98,700 | 101,000 | 601 |
| 2010/02/02 | 104,000 | 104,000 | 100,000 | 102,000 | 781 |
| 2010/02/01 | 96,100 | 103,900 | 96,000 | 102,700 | 2,290 |
| 2010/01/29 | 91,000 | 96,800 | 90,600 | 93,100 | 509 |
| 2010/01/28 | 93,800 | 93,800 | 91,500 | 92,400 | 397 |
| 2010/01/27 | 93,600 | 97,500 | 92,700 | 93,800 | 442 |
| 2010/01/26 | 98,500 | 99,600 | 93,100 | 93,100 | 524 |
| 2010/01/25 | 99,900 | 100,800 | 98,300 | 98,500 | 466 |
| 2010/01/22 | 95,900 | 101,400 | 95,300 | 100,800 | 674 |
| 2010/01/21 | 95,500 | 99,200 | 94,500 | 97,400 | 487 |
| 2010/01/20 | 101,500 | 102,400 | 96,300 | 97,000 | 835 |
| 2010/01/19 | 98,700 | 103,300 | 97,600 | 101,000 | 1,897 |
| 2010/01/18 | 91,000 | 98,800 | 90,000 | 98,800 | 1,516 |
| 2010/01/15 | 90,000 | 92,300 | 89,300 | 90,500 | 457 |
| 2010/01/14 | 91,500 | 91,700 | 89,500 | 90,600 | 470 |
| 2010/01/13 | 90,200 | 93,300 | 89,500 | 92,300 | 689 |
| 2010/01/12 | 89,900 | 91,100 | 89,000 | 89,600 | 656 |
| 2010/01/08 | 91,800 | 92,500 | 89,100 | 91,300 | 1,149 |
| 2010/01/07 | 94,300 | 94,400 | 92,000 | 93,300 | 1,298 |
| 2010/01/06 | 99,100 | 99,200 | 95,300 | 97,700 | 1,163 |
| 2010/01/05 | 102,800 | 102,800 | 99,900 | 100,200 | 852 |
| 2010/01/04 | 102,000 | 105,700 | 101,900 | 102,800 | 375 |