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 |
|---|---|---|---|---|---|
| 2012/12/28 | 209,000 | 209,900 | 205,200 | 208,700 | 675 |
| 2012/12/27 | 212,000 | 212,000 | 207,800 | 208,500 | 740 |
| 2012/12/26 | 212,500 | 213,500 | 208,600 | 212,100 | 724 |
| 2012/12/25 | 209,500 | 212,500 | 204,200 | 210,100 | 1,062 |
| 2012/12/21 | 210,100 | 215,500 | 207,000 | 209,300 | 1,216 |
| 2012/12/20 | 215,000 | 215,600 | 208,100 | 209,100 | 1,277 |
| 2012/12/19 | 218,800 | 220,300 | 212,500 | 214,100 | 1,409 |
| 2012/12/18 | 223,500 | 224,800 | 219,100 | 219,800 | 1,262 |
| 2012/12/17 | 227,000 | 229,800 | 223,000 | 224,800 | 696 |
| 2012/12/14 | 225,100 | 228,800 | 222,200 | 227,700 | 679 |
| 2012/12/13 | 227,800 | 228,800 | 224,300 | 225,000 | 636 |
| 2012/12/12 | 226,800 | 228,100 | 222,000 | 227,800 | 803 |
| 2012/12/11 | 228,100 | 231,000 | 224,500 | 225,300 | 868 |
| 2012/12/10 | 236,100 | 237,200 | 228,100 | 231,900 | 745 |
| 2012/12/07 | 225,000 | 238,900 | 223,800 | 237,200 | 2,170 |
| 2012/12/06 | 220,000 | 233,000 | 218,200 | 227,100 | 1,774 |
| 2012/12/05 | 218,000 | 222,000 | 217,300 | 218,800 | 1,337 |
| 2012/12/04 | 224,500 | 224,800 | 220,400 | 221,100 | 1,093 |
| 2012/12/03 | 228,800 | 230,000 | 225,600 | 225,900 | 698 |
| 2012/11/30 | 231,600 | 232,300 | 225,500 | 228,500 | 3,208 |
| 2012/11/29 | 240,000 | 240,000 | 232,200 | 233,200 | 1,978 |
| 2012/11/28 | 233,000 | 241,500 | 229,200 | 241,400 | 1,673 |
| 2012/11/27 | 229,000 | 232,100 | 227,000 | 232,100 | 632 |
| 2012/11/26 | 235,000 | 237,000 | 225,500 | 230,000 | 1,147 |
| 2012/11/22 | 238,000 | 238,300 | 225,100 | 231,700 | 1,465 |
| 2012/11/21 | 240,000 | 247,100 | 237,700 | 240,100 | 2,194 |
| 2012/11/20 | 236,100 | 239,500 | 232,000 | 239,500 | 1,529 |
| 2012/11/19 | 227,900 | 234,700 | 226,700 | 234,700 | 1,526 |
| 2012/11/16 | 220,200 | 225,000 | 219,000 | 225,000 | 665 |
| 2012/11/15 | 219,000 | 223,800 | 217,800 | 220,600 | 1,000 |
| 2012/11/14 | 222,300 | 222,600 | 217,100 | 218,700 | 945 |
| 2012/11/13 | 230,800 | 239,600 | 220,800 | 224,300 | 2,263 |
| 2012/11/12 | 220,000 | 231,800 | 216,500 | 227,500 | 1,653 |
| 2012/11/09 | 224,800 | 224,800 | 215,000 | 220,000 | 1,213 |
| 2012/11/08 | 215,000 | 228,400 | 212,200 | 219,800 | 2,047 |
| 2012/11/07 | 218,100 | 219,300 | 210,200 | 211,800 | 916 |
| 2012/11/06 | 221,800 | 221,800 | 218,000 | 218,000 | 524 |
| 2012/11/05 | 223,800 | 223,800 | 219,000 | 221,700 | 576 |
| 2012/11/02 | 218,500 | 228,200 | 218,500 | 222,800 | 1,108 |
| 2012/11/01 | 219,200 | 222,100 | 217,000 | 220,400 | 480 |
| 2012/10/31 | 217,200 | 222,000 | 217,000 | 220,500 | 505 |
| 2012/10/30 | 220,000 | 223,000 | 216,000 | 217,000 | 829 |
| 2012/10/29 | 222,100 | 230,300 | 220,200 | 220,200 | 779 |
| 2012/10/26 | 228,700 | 230,900 | 223,900 | 223,900 | 1,081 |
| 2012/10/25 | 228,000 | 244,600 | 226,800 | 231,600 | 2,132 |
| 2012/10/24 | 234,000 | 234,500 | 224,500 | 226,200 | 1,156 |
| 2012/10/23 | 218,000 | 235,000 | 218,000 | 232,300 | 2,053 |
| 2012/10/22 | 219,800 | 221,000 | 216,800 | 217,700 | 694 |
| 2012/10/19 | 221,000 | 224,700 | 219,100 | 221,000 | 543 |
| 2012/10/18 | 220,800 | 223,000 | 218,700 | 219,600 | 666 |
| 2012/10/17 | 221,600 | 226,700 | 220,300 | 222,000 | 507 |
| 2012/10/16 | 217,200 | 226,100 | 217,000 | 223,200 | 797 |
| 2012/10/15 | 221,300 | 223,000 | 215,200 | 219,800 | 916 |
| 2012/10/12 | 232,000 | 233,400 | 223,000 | 223,400 | 861 |
| 2012/10/11 | 220,900 | 231,600 | 217,000 | 229,600 | 1,179 |
| 2012/10/10 | 225,400 | 227,400 | 219,000 | 221,900 | 853 |
| 2012/10/09 | 239,000 | 239,000 | 228,000 | 229,000 | 1,105 |
| 2012/10/05 | 222,000 | 234,900 | 221,100 | 231,300 | 1,728 |
| 2012/10/04 | 223,000 | 226,900 | 214,100 | 220,700 | 1,514 |
| 2012/10/03 | 202,000 | 229,000 | 201,000 | 227,000 | 3,190 |
| 2012/10/02 | 228,100 | 228,200 | 205,500 | 210,900 | 2,643 |
| 2012/10/01 | 235,000 | 240,000 | 223,800 | 228,100 | 2,079 |
| 2012/09/28 | 230,200 | 259,800 | 222,500 | 245,000 | 2,430 |
| 2012/09/27 | 234,500 | 239,700 | 222,900 | 232,000 | 1,648 |
| 2012/09/26 | 238,000 | 241,000 | 233,800 | 238,100 | 714 |
| 2012/09/25 | 244,000 | 244,000 | 238,300 | 241,000 | 958 |
| 2012/09/24 | 241,800 | 246,800 | 239,800 | 243,500 | 738 |
| 2012/09/21 | 248,400 | 250,500 | 240,000 | 241,800 | 1,299 |
| 2012/09/20 | 244,500 | 249,500 | 242,200 | 245,900 | 1,309 |
| 2012/09/19 | 235,800 | 244,400 | 235,300 | 240,000 | 978 |
| 2012/09/18 | 244,300 | 245,000 | 234,800 | 234,900 | 1,726 |
| 2012/09/14 | 245,100 | 252,000 | 242,100 | 245,700 | 1,544 |
| 2012/09/13 | 246,100 | 249,900 | 242,000 | 245,100 | 1,906 |
| 2012/09/12 | 236,100 | 253,000 | 236,100 | 248,700 | 2,567 |
| 2012/09/11 | 241,000 | 249,400 | 231,000 | 239,400 | 2,887 |
| 2012/09/10 | 248,000 | 252,900 | 232,100 | 241,400 | 4,090 |
| 2012/09/07 | 290,800 | 296,700 | 258,600 | 262,000 | 5,328 |
| 2012/09/06 | 285,400 | 291,500 | 272,500 | 280,800 | 3,033 |
| 2012/09/05 | 261,000 | 284,400 | 260,100 | 284,400 | 3,230 |
| 2012/09/04 | 271,000 | 271,500 | 259,100 | 259,500 | 2,129 |
| 2012/09/03 | 258,500 | 276,000 | 257,500 | 269,100 | 3,084 |
| 2012/08/31 | 235,500 | 259,500 | 235,000 | 257,000 | 3,767 |
| 2012/08/30 | 221,000 | 238,500 | 213,500 | 238,500 | 2,877 |
| 2012/08/29 | 239,400 | 245,000 | 211,500 | 226,000 | 3,062 |
| 2012/08/28 | 237,500 | 251,200 | 232,000 | 239,400 | 2,913 |
| 2012/08/27 | 233,000 | 239,100 | 231,000 | 237,000 | 1,894 |
| 2012/08/24 | 217,300 | 230,000 | 213,500 | 229,300 | 2,194 |
| 2012/08/23 | 222,000 | 226,500 | 216,200 | 217,300 | 1,796 |
| 2012/08/22 | 210,000 | 223,000 | 210,000 | 221,500 | 2,227 |
| 2012/08/21 | 208,900 | 210,000 | 198,000 | 208,300 | 1,643 |
| 2012/08/20 | 202,300 | 210,000 | 201,500 | 207,900 | 1,613 |
| 2012/08/17 | 195,100 | 199,700 | 190,700 | 199,400 | 1,454 |
| 2012/08/16 | 181,500 | 195,300 | 181,400 | 194,900 | 1,208 |
| 2012/08/15 | 182,400 | 182,400 | 179,000 | 181,400 | 350 |
| 2012/08/14 | 179,700 | 181,700 | 179,400 | 181,000 | 376 |
| 2012/08/13 | 179,000 | 180,400 | 177,400 | 179,200 | 466 |
| 2012/08/10 | 179,000 | 182,500 | 177,200 | 181,500 | 474 |
| 2012/08/09 | 169,800 | 182,000 | 168,300 | 180,100 | 933 |
| 2012/08/08 | 179,200 | 179,200 | 171,300 | 173,400 | 917 |
| 2012/08/07 | 183,000 | 183,000 | 178,900 | 179,600 | 292 |
| 2012/08/06 | 179,200 | 183,800 | 175,400 | 179,900 | 777 |
| 2012/08/03 | 194,000 | 194,700 | 179,100 | 180,000 | 1,943 |
| 2012/08/02 | 194,000 | 199,100 | 193,400 | 197,000 | 1,480 |
| 2012/08/01 | 187,000 | 191,000 | 186,000 | 190,900 | 974 |
| 2012/07/31 | 185,300 | 189,000 | 181,000 | 187,500 | 1,047 |
| 2012/07/30 | 187,300 | 188,300 | 179,000 | 185,000 | 868 |
| 2012/07/27 | 180,000 | 186,000 | 178,000 | 183,700 | 1,589 |
| 2012/07/26 | 167,000 | 178,300 | 166,700 | 177,600 | 1,162 |
| 2012/07/25 | 167,100 | 167,100 | 162,000 | 163,200 | 1,131 |
| 2012/07/24 | 173,000 | 175,000 | 167,000 | 169,700 | 1,206 |
| 2012/07/23 | 175,900 | 183,800 | 172,200 | 176,000 | 2,195 |
| 2012/07/20 | 166,000 | 174,500 | 162,500 | 171,000 | 1,876 |
| 2012/07/19 | 153,300 | 172,800 | 153,300 | 165,900 | 3,882 |
| 2012/07/18 | 151,000 | 152,600 | 149,000 | 151,000 | 582 |
| 2012/07/17 | 151,500 | 153,300 | 150,600 | 152,000 | 403 |
| 2012/07/13 | 147,000 | 151,600 | 147,000 | 151,400 | 484 |
| 2012/07/12 | 151,000 | 151,500 | 146,600 | 148,800 | 690 |
| 2012/07/11 | 150,800 | 151,500 | 148,000 | 151,400 | 378 |
| 2012/07/10 | 149,500 | 151,700 | 149,300 | 150,700 | 360 |
| 2012/07/09 | 144,600 | 150,500 | 143,900 | 150,500 | 698 |
| 2012/07/06 | 140,700 | 146,400 | 140,700 | 144,600 | 407 |
| 2012/07/05 | 144,600 | 146,000 | 143,700 | 143,700 | 418 |
| 2012/07/04 | 150,000 | 151,000 | 146,500 | 146,600 | 682 |
| 2012/07/03 | 152,000 | 153,200 | 148,700 | 149,800 | 800 |
| 2012/07/02 | 152,000 | 155,200 | 148,500 | 154,200 | 1,254 |
| 2012/06/29 | 141,600 | 145,000 | 141,600 | 144,500 | 622 |
| 2012/06/28 | 140,200 | 145,500 | 139,000 | 141,500 | 788 |
| 2012/06/27 | 138,500 | 156,700 | 138,000 | 138,200 | 1,871 |
| 2012/06/26 | 139,000 | 143,200 | 132,100 | 137,700 | 3,729 |
| 2012/06/25 | 144,500 | 144,500 | 144,500 | 144,500 | 324 |
| 2012/06/22 | 109,100 | 115,500 | 109,100 | 114,500 | 286 |
| 2012/06/21 | 110,500 | 112,300 | 108,500 | 111,900 | 261 |
| 2012/06/20 | 107,200 | 108,300 | 106,000 | 107,800 | 114 |
| 2012/06/19 | 106,600 | 108,700 | 104,000 | 108,200 | 234 |
| 2012/06/18 | 105,500 | 107,900 | 105,100 | 106,800 | 216 |
| 2012/06/15 | 102,600 | 103,300 | 102,000 | 102,100 | 151 |
| 2012/06/14 | 101,800 | 102,800 | 101,700 | 102,600 | 83 |
| 2012/06/13 | 102,300 | 103,800 | 101,600 | 101,600 | 193 |
| 2012/06/12 | 102,400 | 102,900 | 101,600 | 102,000 | 177 |
| 2012/06/11 | 103,500 | 105,000 | 102,400 | 104,300 | 209 |
| 2012/06/08 | 105,100 | 106,200 | 101,900 | 101,900 | 318 |
| 2012/06/07 | 101,500 | 103,800 | 101,100 | 103,700 | 257 |
| 2012/06/06 | 101,000 | 102,100 | 95,000 | 100,100 | 582 |
| 2012/06/05 | 99,700 | 102,500 | 99,700 | 100,000 | 548 |
| 2012/06/04 | 105,100 | 105,100 | 100,000 | 100,700 | 498 |
| 2012/06/01 | 107,500 | 109,400 | 105,800 | 106,900 | 186 |
| 2012/05/31 | 107,000 | 107,600 | 105,300 | 107,600 | 211 |
| 2012/05/30 | 109,400 | 109,500 | 107,300 | 107,300 | 156 |
| 2012/05/29 | 106,200 | 108,300 | 106,100 | 108,300 | 171 |
| 2012/05/28 | 110,000 | 112,400 | 106,000 | 108,000 | 302 |
| 2012/05/25 | 108,600 | 110,600 | 108,500 | 110,100 | 118 |
| 2012/05/24 | 109,900 | 111,800 | 108,000 | 108,800 | 259 |
| 2012/05/23 | 114,900 | 114,900 | 109,300 | 109,900 | 262 |
| 2012/05/22 | 115,800 | 115,800 | 114,400 | 114,900 | 71 |
| 2012/05/21 | 112,100 | 114,700 | 112,100 | 113,500 | 136 |
| 2012/05/18 | 113,600 | 114,200 | 111,600 | 112,900 | 337 |
| 2012/05/17 | 110,000 | 118,000 | 107,000 | 115,400 | 779 |
| 2012/05/16 | 114,500 | 116,300 | 109,800 | 109,800 | 574 |
| 2012/05/15 | 118,400 | 119,800 | 111,000 | 113,300 | 858 |
| 2012/05/14 | 124,900 | 125,000 | 119,300 | 121,000 | 385 |
| 2012/05/11 | 123,100 | 126,400 | 120,900 | 124,300 | 502 |
| 2012/05/10 | 119,000 | 123,500 | 116,000 | 122,900 | 476 |
| 2012/05/09 | 125,100 | 125,200 | 115,000 | 118,800 | 711 |
| 2012/05/08 | 126,000 | 127,300 | 124,700 | 125,100 | 173 |
| 2012/05/07 | 126,900 | 126,900 | 124,100 | 126,000 | 336 |
| 2012/05/02 | 127,800 | 129,300 | 127,500 | 127,800 | 495 |
| 2012/05/01 | 126,600 | 128,500 | 125,800 | 126,900 | 520 |
| 2012/04/27 | 125,500 | 126,500 | 124,600 | 126,500 | 273 |
| 2012/04/26 | 127,900 | 128,500 | 124,500 | 125,100 | 582 |
| 2012/04/25 | 122,500 | 128,000 | 122,500 | 125,400 | 666 |
| 2012/04/24 | 122,000 | 124,500 | 121,300 | 124,400 | 459 |
| 2012/04/23 | 124,300 | 124,600 | 121,300 | 121,400 | 275 |
| 2012/04/20 | 123,200 | 125,800 | 122,800 | 124,000 | 322 |
| 2012/04/19 | 119,900 | 122,800 | 119,900 | 122,500 | 216 |
| 2012/04/18 | 121,800 | 122,200 | 121,000 | 121,600 | 188 |
| 2012/04/17 | 120,000 | 121,000 | 119,300 | 120,900 | 155 |
| 2012/04/16 | 119,700 | 120,500 | 118,300 | 120,300 | 211 |
| 2012/04/13 | 120,100 | 121,900 | 118,200 | 119,800 | 330 |
| 2012/04/12 | 119,700 | 121,000 | 118,700 | 120,100 | 258 |
| 2012/04/11 | 119,900 | 119,900 | 118,500 | 118,900 | 288 |
| 2012/04/10 | 122,000 | 122,700 | 120,600 | 120,600 | 201 |
| 2012/04/09 | 121,000 | 122,500 | 121,000 | 121,700 | 224 |
| 2012/04/06 | 123,000 | 124,700 | 121,200 | 123,400 | 272 |
| 2012/04/05 | 125,000 | 125,100 | 122,000 | 122,500 | 592 |
| 2012/04/04 | 126,000 | 127,400 | 124,500 | 126,300 | 594 |
| 2012/04/03 | 130,700 | 134,300 | 127,500 | 127,500 | 1,716 |
| 2012/04/02 | 118,400 | 135,500 | 117,500 | 129,200 | 2,357 |
| 2012/03/30 | 115,800 | 118,900 | 115,800 | 117,800 | 323 |
| 2012/03/29 | 117,000 | 118,600 | 115,100 | 116,600 | 487 |
| 2012/03/28 | 117,000 | 118,600 | 116,600 | 118,600 | 283 |
| 2012/03/27 | 117,500 | 118,000 | 114,000 | 116,900 | 1,713 |
| 2012/03/26 | 118,300 | 120,500 | 118,000 | 118,200 | 1,345 |
| 2012/03/23 | 117,500 | 121,500 | 117,500 | 121,000 | 1,241 |
| 2012/03/22 | 118,500 | 120,000 | 118,500 | 118,900 | 654 |
| 2012/03/21 | 120,500 | 120,700 | 118,600 | 119,500 | 767 |
| 2012/03/19 | 122,900 | 123,000 | 120,200 | 120,600 | 391 |
| 2012/03/16 | 125,500 | 125,500 | 122,400 | 122,800 | 274 |
| 2012/03/15 | 127,900 | 127,900 | 125,300 | 126,100 | 309 |
| 2012/03/14 | 123,300 | 127,500 | 122,600 | 127,000 | 562 |
| 2012/03/13 | 124,600 | 125,000 | 121,100 | 122,900 | 481 |
| 2012/03/12 | 127,200 | 127,200 | 124,600 | 124,700 | 445 |
| 2012/03/09 | 127,800 | 128,500 | 123,600 | 127,200 | 600 |
| 2012/03/08 | 126,400 | 126,500 | 125,000 | 125,600 | 248 |
| 2012/03/07 | 126,600 | 127,000 | 125,600 | 125,900 | 237 |
| 2012/03/06 | 127,700 | 128,500 | 126,500 | 127,900 | 249 |
| 2012/03/05 | 128,600 | 128,600 | 127,000 | 127,300 | 158 |
| 2012/03/02 | 126,000 | 128,300 | 126,000 | 128,300 | 327 |
| 2012/03/01 | 127,500 | 128,700 | 125,400 | 126,000 | 487 |
| 2012/02/29 | 128,100 | 131,200 | 126,600 | 127,500 | 624 |
| 2012/02/28 | 132,600 | 132,600 | 127,700 | 131,100 | 680 |
| 2012/02/27 | 129,500 | 133,600 | 127,600 | 133,000 | 493 |
| 2012/02/24 | 130,100 | 131,400 | 128,000 | 128,500 | 341 |
| 2012/02/23 | 127,200 | 131,200 | 127,000 | 131,000 | 664 |
| 2012/02/22 | 123,000 | 130,900 | 123,000 | 128,000 | 1,246 |
| 2012/02/21 | 120,500 | 122,900 | 120,400 | 122,300 | 355 |
| 2012/02/20 | 121,000 | 121,500 | 120,100 | 120,100 | 317 |
| 2012/02/17 | 121,300 | 122,400 | 120,600 | 121,400 | 212 |
| 2012/02/16 | 121,000 | 121,700 | 120,000 | 121,000 | 757 |
| 2012/02/15 | 122,100 | 123,900 | 121,600 | 121,700 | 257 |
| 2012/02/14 | 124,000 | 124,500 | 121,500 | 122,200 | 348 |
| 2012/02/13 | 121,300 | 123,400 | 120,100 | 123,200 | 296 |
| 2012/02/10 | 124,100 | 125,400 | 121,400 | 121,900 | 319 |
| 2012/02/09 | 124,000 | 127,400 | 122,500 | 123,600 | 494 |
| 2012/02/08 | 122,300 | 123,500 | 122,000 | 123,100 | 143 |
| 2012/02/07 | 121,900 | 122,800 | 121,200 | 122,000 | 159 |
| 2012/02/06 | 120,600 | 123,800 | 119,100 | 121,200 | 296 |
| 2012/02/03 | 118,000 | 120,000 | 118,000 | 120,000 | 247 |
| 2012/02/02 | 120,900 | 121,300 | 119,100 | 119,100 | 110 |
| 2012/02/01 | 119,200 | 121,200 | 118,400 | 119,800 | 298 |
| 2012/01/31 | 119,100 | 119,600 | 119,000 | 119,300 | 249 |
| 2012/01/30 | 119,000 | 121,200 | 119,000 | 119,600 | 316 |
| 2012/01/27 | 120,600 | 121,900 | 120,500 | 121,000 | 230 |
| 2012/01/26 | 122,800 | 123,400 | 120,200 | 121,900 | 401 |
| 2012/01/25 | 123,400 | 123,900 | 123,000 | 123,800 | 238 |
| 2012/01/24 | 123,600 | 125,000 | 123,500 | 123,800 | 312 |
| 2012/01/23 | 124,600 | 125,600 | 123,800 | 123,800 | 362 |
| 2012/01/20 | 126,800 | 128,000 | 124,700 | 127,500 | 505 |
| 2012/01/19 | 127,600 | 128,700 | 126,700 | 126,800 | 369 |
| 2012/01/18 | 128,100 | 129,100 | 127,000 | 128,500 | 410 |
| 2012/01/17 | 126,500 | 128,400 | 126,400 | 126,500 | 239 |
| 2012/01/16 | 122,000 | 126,400 | 122,000 | 126,400 | 244 |
| 2012/01/13 | 122,900 | 125,200 | 122,800 | 123,600 | 169 |
| 2012/01/12 | 122,900 | 124,500 | 122,900 | 123,300 | 249 |
| 2012/01/11 | 126,900 | 127,000 | 125,500 | 125,900 | 184 |
| 2012/01/10 | 127,900 | 128,500 | 127,000 | 127,300 | 174 |
| 2012/01/06 | 128,000 | 129,000 | 126,500 | 127,900 | 175 |
| 2012/01/05 | 129,200 | 129,300 | 127,900 | 128,400 | 150 |
| 2012/01/04 | 129,300 | 129,400 | 127,200 | 129,200 | 398 |