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 |
|---|---|---|---|---|---|
| 2011/12/30 | 126,700 | 128,000 | 125,000 | 127,100 | 317 |
| 2011/12/29 | 120,000 | 127,900 | 118,500 | 127,900 | 658 |
| 2011/12/28 | 116,600 | 121,000 | 115,500 | 120,100 | 645 |
| 2011/12/27 | 119,100 | 119,100 | 115,600 | 117,500 | 749 |
| 2011/12/26 | 121,300 | 122,400 | 119,000 | 119,300 | 307 |
| 2011/12/22 | 123,000 | 123,700 | 121,600 | 123,000 | 320 |
| 2011/12/21 | 124,200 | 124,200 | 123,000 | 123,700 | 63 |
| 2011/12/20 | 120,100 | 124,500 | 120,000 | 124,500 | 296 |
| 2011/12/19 | 124,000 | 124,000 | 121,300 | 121,700 | 197 |
| 2011/12/16 | 125,000 | 125,900 | 123,900 | 124,400 | 224 |
| 2011/12/15 | 125,000 | 126,400 | 123,800 | 126,300 | 324 |
| 2011/12/14 | 124,700 | 126,500 | 123,700 | 126,500 | 277 |
| 2011/12/13 | 125,200 | 126,500 | 124,000 | 126,000 | 256 |
| 2011/12/12 | 125,500 | 128,300 | 125,500 | 126,400 | 261 |
| 2011/12/09 | 124,700 | 126,600 | 124,700 | 126,300 | 133 |
| 2011/12/08 | 124,000 | 126,500 | 123,100 | 126,500 | 331 |
| 2011/12/07 | 122,500 | 125,700 | 122,000 | 123,900 | 232 |
| 2011/12/06 | 126,300 | 127,000 | 122,500 | 123,400 | 435 |
| 2011/12/05 | 127,500 | 128,000 | 125,300 | 127,700 | 252 |
| 2011/12/02 | 128,900 | 129,200 | 127,400 | 128,900 | 210 |
| 2011/12/01 | 130,000 | 131,500 | 128,000 | 128,900 | 702 |
| 2011/11/30 | 123,000 | 129,800 | 122,100 | 129,800 | 962 |
| 2011/11/29 | 120,500 | 125,500 | 120,200 | 122,700 | 850 |
| 2011/11/28 | 119,000 | 124,500 | 115,400 | 121,800 | 1,471 |
| 2011/11/25 | 106,600 | 111,400 | 106,000 | 110,900 | 346 |
| 2011/11/24 | 106,000 | 107,600 | 104,200 | 107,100 | 271 |
| 2011/11/22 | 105,500 | 109,900 | 105,300 | 106,400 | 339 |
| 2011/11/21 | 111,500 | 114,300 | 108,500 | 108,500 | 490 |
| 2011/11/18 | 106,500 | 109,900 | 104,300 | 108,500 | 684 |
| 2011/11/17 | 111,000 | 111,900 | 108,100 | 109,100 | 661 |
| 2011/11/16 | 114,900 | 114,900 | 112,000 | 113,400 | 327 |
| 2011/11/15 | 117,400 | 117,400 | 111,700 | 112,500 | 709 |
| 2011/11/14 | 107,500 | 114,900 | 107,500 | 114,400 | 711 |
| 2011/11/11 | 102,500 | 108,900 | 102,100 | 107,300 | 805 |
| 2011/11/10 | 99,100 | 104,700 | 99,000 | 104,500 | 1,770 |
| 2011/11/09 | 112,900 | 115,800 | 106,000 | 108,100 | 958 |
| 2011/11/08 | 117,800 | 118,900 | 112,200 | 113,200 | 690 |
| 2011/11/07 | 120,600 | 123,000 | 118,100 | 119,300 | 584 |
| 2011/11/04 | 115,200 | 123,100 | 115,200 | 122,600 | 850 |
| 2011/11/02 | 117,000 | 119,600 | 113,000 | 117,000 | 1,262 |
| 2011/11/01 | 123,600 | 124,600 | 120,000 | 120,100 | 860 |
| 2011/10/31 | 122,500 | 127,000 | 122,000 | 124,600 | 774 |
| 2011/10/28 | 127,500 | 127,500 | 123,900 | 125,100 | 913 |
| 2011/10/27 | 127,700 | 129,600 | 122,500 | 124,700 | 2,048 |
| 2011/10/26 | 131,200 | 133,700 | 123,000 | 129,900 | 5,607 |
| 2011/10/25 | 149,900 | 149,900 | 147,500 | 149,200 | 347 |
| 2011/10/24 | 150,000 | 152,500 | 148,100 | 150,000 | 745 |
| 2011/10/21 | 150,000 | 154,900 | 146,200 | 147,700 | 1,603 |
| 2011/10/20 | 142,400 | 142,700 | 141,000 | 141,900 | 164 |
| 2011/10/19 | 143,800 | 143,900 | 141,000 | 142,400 | 305 |
| 2011/10/18 | 144,000 | 145,000 | 142,600 | 143,000 | 289 |
| 2011/10/17 | 146,600 | 146,600 | 144,300 | 145,600 | 427 |
| 2011/10/14 | 149,100 | 149,400 | 146,100 | 146,500 | 505 |
| 2011/10/13 | 149,700 | 150,200 | 148,000 | 149,400 | 267 |
| 2011/10/12 | 148,300 | 148,900 | 145,800 | 148,000 | 265 |
| 2011/10/11 | 151,100 | 152,000 | 147,900 | 148,200 | 523 |
| 2011/10/07 | 153,000 | 154,400 | 147,800 | 150,500 | 859 |
| 2011/10/06 | 150,800 | 153,500 | 149,000 | 152,800 | 615 |
| 2011/10/05 | 156,300 | 158,500 | 148,500 | 150,000 | 1,268 |
| 2011/10/04 | 158,000 | 158,000 | 152,100 | 156,100 | 1,238 |
| 2011/10/03 | 159,300 | 167,500 | 158,900 | 161,800 | 1,882 |
| 2011/09/30 | 161,000 | 162,900 | 155,000 | 159,300 | 1,306 |
| 2011/09/29 | 156,200 | 164,700 | 156,200 | 161,200 | 2,268 |
| 2011/09/28 | 155,000 | 157,700 | 150,100 | 157,300 | 2,978 |
| 2011/09/27 | 147,800 | 155,900 | 144,200 | 152,500 | 4,610 |
| 2011/09/26 | 142,000 | 145,300 | 136,500 | 144,000 | 1,126 |
| 2011/09/22 | 147,600 | 150,700 | 144,300 | 145,000 | 903 |
| 2011/09/21 | 152,300 | 155,000 | 150,500 | 151,000 | 654 |
| 2011/09/20 | 148,300 | 158,900 | 147,300 | 156,300 | 2,322 |
| 2011/09/16 | 145,000 | 148,100 | 144,000 | 147,300 | 421 |
| 2011/09/15 | 145,000 | 146,300 | 143,100 | 144,300 | 249 |
| 2011/09/14 | 148,000 | 148,000 | 143,100 | 143,100 | 337 |
| 2011/09/13 | 145,100 | 151,000 | 143,500 | 149,100 | 857 |
| 2011/09/12 | 141,000 | 145,000 | 140,100 | 143,500 | 293 |
| 2011/09/09 | 143,300 | 147,000 | 142,100 | 143,600 | 1,254 |
| 2011/09/08 | 140,000 | 141,700 | 138,400 | 141,400 | 274 |
| 2011/09/07 | 136,700 | 138,500 | 135,900 | 137,700 | 100 |
| 2011/09/06 | 138,400 | 138,400 | 135,100 | 135,100 | 254 |
| 2011/09/05 | 139,100 | 139,900 | 138,400 | 139,500 | 93 |
| 2011/09/02 | 139,800 | 139,800 | 138,100 | 139,800 | 169 |
| 2011/09/01 | 139,700 | 141,100 | 138,300 | 139,800 | 171 |
| 2011/08/31 | 142,000 | 142,000 | 140,300 | 141,000 | 220 |
| 2011/08/30 | 140,200 | 143,100 | 140,200 | 141,600 | 115 |
| 2011/08/29 | 138,900 | 141,500 | 138,900 | 140,100 | 168 |
| 2011/08/26 | 136,000 | 138,900 | 136,000 | 138,600 | 154 |
| 2011/08/25 | 136,700 | 138,000 | 135,800 | 137,100 | 123 |
| 2011/08/24 | 139,600 | 139,600 | 133,600 | 134,900 | 260 |
| 2011/08/23 | 135,500 | 139,900 | 135,500 | 137,300 | 197 |
| 2011/08/22 | 140,000 | 140,500 | 135,000 | 135,300 | 268 |
| 2011/08/19 | 139,400 | 144,000 | 138,500 | 139,900 | 449 |
| 2011/08/18 | 144,400 | 145,000 | 142,500 | 143,700 | 252 |
| 2011/08/17 | 144,200 | 144,500 | 141,800 | 144,500 | 282 |
| 2011/08/16 | 145,500 | 145,600 | 142,600 | 143,800 | 338 |
| 2011/08/15 | 142,000 | 146,000 | 142,000 | 144,100 | 637 |
| 2011/08/12 | 134,500 | 140,500 | 134,000 | 139,000 | 754 |
| 2011/08/11 | 129,900 | 133,800 | 122,700 | 133,800 | 697 |
| 2011/08/10 | 132,000 | 134,700 | 131,300 | 132,900 | 522 |
| 2011/08/09 | 120,800 | 129,800 | 118,800 | 129,000 | 2,215 |
| 2011/08/08 | 139,700 | 140,200 | 130,600 | 132,800 | 730 |
| 2011/08/05 | 138,000 | 140,700 | 137,000 | 139,100 | 691 |
| 2011/08/04 | 143,900 | 146,100 | 143,900 | 145,400 | 207 |
| 2011/08/03 | 143,000 | 144,700 | 141,900 | 143,900 | 217 |
| 2011/08/02 | 145,500 | 145,600 | 143,300 | 145,000 | 153 |
| 2011/08/01 | 142,500 | 147,000 | 141,800 | 145,600 | 407 |
| 2011/07/29 | 137,500 | 151,700 | 135,000 | 145,000 | 2,470 |
| 2011/07/28 | 140,400 | 141,000 | 135,100 | 135,600 | 1,032 |
| 2011/07/27 | 143,800 | 144,800 | 142,000 | 143,000 | 409 |
| 2011/07/26 | 144,400 | 146,100 | 143,700 | 145,300 | 278 |
| 2011/07/25 | 145,500 | 146,300 | 144,200 | 145,000 | 341 |
| 2011/07/22 | 148,400 | 148,500 | 146,100 | 146,900 | 482 |
| 2011/07/21 | 148,800 | 149,800 | 147,800 | 149,200 | 273 |
| 2011/07/20 | 149,000 | 150,100 | 148,000 | 148,600 | 333 |
| 2011/07/19 | 148,500 | 150,000 | 146,900 | 149,600 | 363 |
| 2011/07/15 | 148,200 | 148,800 | 146,200 | 148,800 | 365 |
| 2011/07/14 | 148,500 | 149,700 | 148,100 | 148,300 | 327 |
| 2011/07/13 | 148,500 | 151,000 | 148,500 | 150,000 | 493 |
| 2011/07/12 | 150,900 | 150,900 | 148,200 | 150,000 | 477 |
| 2011/07/11 | 150,000 | 153,500 | 149,700 | 151,300 | 580 |
| 2011/07/08 | 148,100 | 151,000 | 147,800 | 150,600 | 515 |
| 2011/07/07 | 148,500 | 150,000 | 147,300 | 148,900 | 355 |
| 2011/07/06 | 150,100 | 150,600 | 149,000 | 149,700 | 246 |
| 2011/07/05 | 151,700 | 152,000 | 148,800 | 151,000 | 509 |
| 2011/07/04 | 149,700 | 152,500 | 148,200 | 151,700 | 1,090 |
| 2011/07/01 | 149,000 | 151,300 | 144,800 | 147,000 | 1,235 |
| 2011/06/30 | 144,000 | 168,000 | 141,800 | 153,000 | 2,689 |
| 2011/06/29 | 142,800 | 143,100 | 142,100 | 143,000 | 98 |
| 2011/06/28 | 142,600 | 143,500 | 141,100 | 142,000 | 244 |
| 2011/06/27 | 144,200 | 145,000 | 142,800 | 143,100 | 182 |
| 2011/06/24 | 150,000 | 150,000 | 144,800 | 146,000 | 338 |
| 2011/06/23 | 145,000 | 152,700 | 143,900 | 148,200 | 1,093 |
| 2011/06/22 | 145,700 | 146,300 | 144,100 | 145,300 | 274 |
| 2011/06/21 | 142,600 | 145,300 | 141,400 | 145,100 | 379 |
| 2011/06/20 | 140,200 | 141,600 | 140,000 | 141,600 | 201 |
| 2011/06/17 | 145,000 | 145,000 | 140,200 | 140,600 | 452 |
| 2011/06/16 | 143,300 | 145,900 | 142,000 | 144,000 | 396 |
| 2011/06/15 | 141,000 | 143,500 | 139,700 | 143,000 | 417 |
| 2011/06/14 | 144,500 | 145,000 | 140,000 | 142,000 | 599 |
| 2011/06/13 | 147,500 | 147,700 | 144,500 | 146,000 | 663 |
| 2011/06/10 | 149,400 | 152,300 | 148,800 | 148,800 | 512 |
| 2011/06/09 | 148,600 | 150,900 | 148,600 | 150,000 | 463 |
| 2011/06/08 | 148,500 | 151,100 | 147,900 | 151,100 | 491 |
| 2011/06/07 | 148,400 | 149,900 | 147,900 | 149,600 | 470 |
| 2011/06/06 | 152,500 | 152,500 | 149,500 | 150,600 | 717 |
| 2011/06/03 | 148,600 | 151,300 | 148,200 | 150,200 | 579 |
| 2011/06/02 | 148,400 | 150,700 | 148,200 | 149,100 | 626 |
| 2011/06/01 | 151,000 | 152,900 | 148,700 | 150,700 | 558 |
| 2011/05/31 | 149,000 | 154,500 | 145,000 | 151,000 | 1,362 |
| 2011/05/30 | 156,100 | 158,800 | 149,000 | 150,000 | 2,313 |
| 2011/05/27 | 144,200 | 163,000 | 143,000 | 152,100 | 7,221 |
| 2011/05/26 | 134,200 | 139,800 | 131,000 | 135,200 | 1,191 |
| 2011/05/25 | 140,000 | 140,900 | 134,000 | 139,500 | 1,374 |
| 2011/05/24 | 145,600 | 145,900 | 143,000 | 143,800 | 578 |
| 2011/05/23 | 148,700 | 152,200 | 145,200 | 147,500 | 585 |
| 2011/05/20 | 143,100 | 147,700 | 143,100 | 147,000 | 364 |
| 2011/05/19 | 146,300 | 148,000 | 145,000 | 145,000 | 371 |
| 2011/05/18 | 140,800 | 149,000 | 140,800 | 147,000 | 729 |
| 2011/05/17 | 142,200 | 144,600 | 140,000 | 142,800 | 721 |
| 2011/05/16 | 149,000 | 151,400 | 142,500 | 145,200 | 1,055 |
| 2011/05/13 | 151,000 | 154,500 | 147,000 | 151,900 | 1,839 |
| 2011/05/12 | 162,000 | 163,900 | 141,800 | 145,000 | 3,408 |
| 2011/05/11 | 158,200 | 161,000 | 157,100 | 160,600 | 1,593 |
| 2011/05/10 | 152,000 | 160,000 | 151,200 | 158,600 | 1,844 |
| 2011/05/09 | 149,000 | 151,500 | 149,000 | 151,200 | 584 |
| 2011/05/06 | 149,400 | 149,600 | 144,100 | 149,000 | 945 |
| 2011/05/02 | 148,500 | 151,000 | 148,500 | 149,900 | 676 |
| 2011/04/28 | 147,000 | 149,800 | 146,000 | 148,300 | 850 |
| 2011/04/27 | 146,000 | 153,900 | 144,500 | 147,000 | 1,545 |
| 2011/04/26 | 150,000 | 151,000 | 143,600 | 146,000 | 1,609 |
| 2011/04/25 | 143,500 | 151,000 | 142,000 | 151,000 | 2,685 |
| 2011/04/22 | 133,700 | 143,300 | 132,800 | 140,500 | 2,929 |
| 2011/04/21 | 133,000 | 134,500 | 132,000 | 133,000 | 1,462 |
| 2011/04/20 | 136,100 | 137,700 | 131,100 | 135,000 | 6,553 |
| 2011/04/19 | 116,300 | 119,500 | 115,700 | 118,100 | 847 |
| 2011/04/18 | 117,000 | 119,700 | 115,500 | 117,800 | 1,171 |
| 2011/04/15 | 113,000 | 120,000 | 112,800 | 118,800 | 2,410 |
| 2011/04/14 | 104,700 | 112,900 | 103,600 | 111,600 | 1,442 |
| 2011/04/13 | 103,700 | 107,200 | 103,500 | 106,000 | 488 |
| 2011/04/12 | 107,600 | 109,400 | 103,100 | 106,200 | 1,135 |
| 2011/04/11 | 102,500 | 109,900 | 102,500 | 108,400 | 1,806 |
| 2011/04/08 | 99,800 | 102,500 | 99,300 | 101,400 | 526 |
| 2011/04/07 | 101,600 | 103,300 | 99,900 | 100,700 | 606 |
| 2011/04/06 | 99,400 | 103,600 | 99,300 | 101,200 | 1,224 |
| 2011/04/05 | 99,400 | 104,200 | 98,000 | 100,000 | 1,277 |
| 2011/04/04 | 97,200 | 100,200 | 96,900 | 99,800 | 627 |
| 2011/04/01 | 100,000 | 100,000 | 96,300 | 98,100 | 574 |
| 2011/03/31 | 97,900 | 100,500 | 95,500 | 100,000 | 752 |
| 2011/03/30 | 96,000 | 98,000 | 95,500 | 97,000 | 860 |
| 2011/03/29 | 88,400 | 98,800 | 86,800 | 97,500 | 1,736 |
| 2011/03/28 | 93,600 | 93,600 | 86,300 | 89,900 | 3,256 |
| 2011/03/25 | 96,500 | 98,500 | 92,900 | 93,100 | 1,090 |
| 2011/03/24 | 98,500 | 99,900 | 95,000 | 95,800 | 1,191 |
| 2011/03/23 | 100,600 | 102,800 | 98,000 | 98,900 | 1,984 |
| 2011/03/22 | 103,500 | 106,000 | 101,500 | 102,500 | 2,225 |
| 2011/03/18 | 88,100 | 94,600 | 87,100 | 94,500 | 2,705 |
| 2011/03/17 | 80,200 | 90,000 | 80,200 | 85,100 | 2,943 |
| 2011/03/16 | 86,100 | 89,100 | 77,700 | 87,700 | 3,904 |
| 2011/03/15 | 81,300 | 82,500 | 69,300 | 74,100 | 8,640 |
| 2011/03/14 | 85,000 | 91,000 | 84,300 | 84,300 | 5,276 |
| 2011/03/11 | 109,400 | 119,100 | 104,000 | 114,300 | 4,177 |
| 2011/03/10 | 120,000 | 121,300 | 110,300 | 113,600 | 1,929 |
| 2011/03/09 | 120,400 | 127,900 | 107,500 | 117,600 | 7,265 |
| 2011/03/08 | 121,900 | 129,200 | 120,700 | 123,400 | 4,614 |
| 2011/03/07 | 135,000 | 139,100 | 117,100 | 119,500 | 10,506 |
| 2011/03/04 | 147,400 | 148,500 | 145,600 | 147,000 | 852 |
| 2011/03/03 | 144,000 | 148,000 | 143,800 | 147,600 | 1,200 |
| 2011/03/02 | 143,600 | 149,000 | 142,300 | 144,000 | 1,494 |
| 2011/03/01 | 146,700 | 146,700 | 142,800 | 144,700 | 984 |
| 2011/02/28 | 140,000 | 146,500 | 139,200 | 144,700 | 1,452 |
| 2011/02/25 | 134,100 | 140,000 | 131,100 | 139,000 | 2,044 |
| 2011/02/24 | 151,000 | 156,500 | 136,000 | 136,300 | 8,383 |
| 2011/02/23 | 142,500 | 147,700 | 141,800 | 142,700 | 1,024 |
| 2011/02/22 | 148,100 | 149,400 | 144,000 | 144,600 | 1,260 |
| 2011/02/21 | 149,000 | 152,400 | 148,300 | 150,700 | 889 |
| 2011/02/18 | 143,200 | 151,400 | 143,200 | 151,400 | 1,499 |
| 2011/02/17 | 143,000 | 143,500 | 142,100 | 143,500 | 423 |
| 2011/02/16 | 142,600 | 143,800 | 141,800 | 143,000 | 574 |
| 2011/02/15 | 142,900 | 146,100 | 141,500 | 143,700 | 1,162 |
| 2011/02/14 | 147,000 | 147,000 | 140,900 | 142,600 | 1,098 |
| 2011/02/10 | 149,900 | 149,900 | 144,100 | 146,500 | 661 |
| 2011/02/09 | 147,500 | 152,000 | 146,000 | 148,300 | 1,215 |
| 2011/02/08 | 145,000 | 147,000 | 144,100 | 146,200 | 343 |
| 2011/02/07 | 143,500 | 145,500 | 143,500 | 144,600 | 241 |
| 2011/02/04 | 143,000 | 146,000 | 142,800 | 145,000 | 400 |
| 2011/02/03 | 144,800 | 145,200 | 143,200 | 144,900 | 342 |
| 2011/02/02 | 145,200 | 146,500 | 143,300 | 144,600 | 394 |
| 2011/02/01 | 144,000 | 146,700 | 142,800 | 145,200 | 385 |
| 2011/01/31 | 147,600 | 149,500 | 143,700 | 145,200 | 1,115 |
| 2011/01/28 | 152,500 | 153,000 | 148,300 | 149,500 | 1,298 |
| 2011/01/27 | 149,200 | 152,000 | 148,000 | 150,600 | 1,253 |
| 2011/01/26 | 146,100 | 147,400 | 144,600 | 147,000 | 566 |
| 2011/01/25 | 141,600 | 147,600 | 139,800 | 147,500 | 1,535 |
| 2011/01/24 | 138,500 | 143,900 | 138,500 | 140,200 | 1,197 |
| 2011/01/21 | 144,100 | 145,200 | 134,500 | 137,300 | 2,446 |
| 2011/01/20 | 148,500 | 149,000 | 143,300 | 143,500 | 1,074 |
| 2011/01/19 | 150,900 | 150,900 | 146,600 | 148,700 | 960 |
| 2011/01/18 | 151,000 | 153,300 | 147,200 | 149,000 | 2,219 |
| 2011/01/17 | 146,000 | 150,700 | 145,300 | 149,000 | 1,145 |
| 2011/01/14 | 148,400 | 151,300 | 145,800 | 146,400 | 1,612 |
| 2011/01/13 | 140,600 | 150,400 | 140,600 | 149,200 | 3,419 |
| 2011/01/12 | 138,900 | 140,500 | 136,300 | 139,600 | 1,032 |
| 2011/01/11 | 138,500 | 140,900 | 135,800 | 137,000 | 889 |
| 2011/01/07 | 142,000 | 144,500 | 139,000 | 139,200 | 1,626 |
| 2011/01/06 | 139,000 | 143,400 | 136,500 | 142,300 | 2,261 |
| 2011/01/05 | 137,000 | 139,400 | 135,300 | 137,000 | 1,161 |
| 2011/01/04 | 136,900 | 142,000 | 131,800 | 140,000 | 2,316 |