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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,375 | 4,385 | 4,290 | 4,370 | 107,900 |
| 2014/12/29 | 4,320 | 4,425 | 4,290 | 4,330 | 188,000 |
| 2014/12/26 | 4,190 | 4,485 | 4,190 | 4,450 | 232,300 |
| 2014/12/25 | 4,170 | 4,330 | 4,170 | 4,210 | 217,200 |
| 2014/12/24 | 4,260 | 4,280 | 4,150 | 4,210 | 182,800 |
| 2014/12/22 | 4,310 | 4,325 | 4,250 | 4,300 | 157,100 |
| 2014/12/19 | 4,455 | 4,485 | 4,230 | 4,355 | 300,800 |
| 2014/12/18 | 4,455 | 4,520 | 4,400 | 4,455 | 135,900 |
| 2014/12/17 | 4,505 | 4,540 | 4,390 | 4,445 | 211,900 |
| 2014/12/16 | 4,325 | 4,655 | 4,260 | 4,575 | 213,600 |
| 2014/12/15 | 4,560 | 4,580 | 4,375 | 4,415 | 199,400 |
| 2014/12/12 | 4,610 | 4,750 | 4,550 | 4,655 | 284,600 |
| 2014/12/11 | 4,390 | 4,555 | 4,330 | 4,555 | 110,700 |
| 2014/12/10 | 4,345 | 4,470 | 4,300 | 4,425 | 135,800 |
| 2014/12/09 | 4,320 | 4,390 | 4,190 | 4,340 | 156,300 |
| 2014/12/08 | 4,535 | 4,550 | 4,340 | 4,340 | 202,600 |
| 2014/12/05 | 4,505 | 4,600 | 4,470 | 4,535 | 114,400 |
| 2014/12/04 | 4,610 | 4,630 | 4,465 | 4,505 | 178,300 |
| 2014/12/03 | 4,650 | 4,650 | 4,475 | 4,485 | 208,800 |
| 2014/12/02 | 4,490 | 4,740 | 4,450 | 4,705 | 309,300 |
| 2014/12/01 | 4,400 | 4,440 | 4,295 | 4,435 | 111,900 |
| 2014/11/28 | 4,410 | 4,490 | 4,365 | 4,420 | 105,500 |
| 2014/11/27 | 4,500 | 4,560 | 4,405 | 4,420 | 144,600 |
| 2014/11/26 | 4,495 | 4,570 | 4,475 | 4,505 | 145,800 |
| 2014/11/25 | 4,700 | 4,715 | 4,425 | 4,460 | 303,300 |
| 2014/11/21 | 4,350 | 4,635 | 4,310 | 4,615 | 515,400 |
| 2014/11/20 | 4,175 | 4,310 | 4,160 | 4,285 | 147,400 |
| 2014/11/19 | 4,050 | 4,170 | 4,015 | 4,155 | 119,000 |
| 2014/11/18 | 3,955 | 4,080 | 3,910 | 4,030 | 246,700 |
| 2014/11/17 | 4,200 | 4,205 | 3,950 | 3,955 | 279,700 |
| 2014/11/14 | 4,150 | 4,235 | 4,105 | 4,200 | 114,000 |
| 2014/11/13 | 4,155 | 4,180 | 4,050 | 4,140 | 165,300 |
| 2014/11/12 | 3,995 | 4,265 | 3,980 | 4,135 | 330,300 |
| 2014/11/11 | 4,250 | 4,280 | 4,105 | 4,160 | 198,400 |
| 2014/11/10 | 4,390 | 4,395 | 4,270 | 4,285 | 179,000 |
| 2014/11/07 | 4,295 | 4,410 | 4,275 | 4,370 | 182,100 |
| 2014/11/06 | 4,385 | 4,440 | 4,175 | 4,255 | 315,400 |
| 2014/11/05 | 4,200 | 4,335 | 4,135 | 4,315 | 265,000 |
| 2014/11/04 | 4,375 | 4,380 | 4,135 | 4,210 | 346,700 |
| 2014/10/31 | 4,240 | 4,295 | 4,000 | 4,175 | 664,400 |
| 2014/10/30 | 4,480 | 4,565 | 4,220 | 4,240 | 402,200 |
| 2014/10/29 | 4,485 | 4,755 | 4,440 | 4,515 | 673,200 |
| 2014/10/28 | 4,695 | 4,870 | 4,685 | 4,860 | 285,400 |
| 2014/10/27 | 4,670 | 4,785 | 4,625 | 4,750 | 237,700 |
| 2014/10/24 | 4,540 | 4,610 | 4,470 | 4,605 | 286,200 |
| 2014/10/23 | 4,320 | 4,550 | 4,290 | 4,430 | 342,900 |
| 2014/10/22 | 4,165 | 4,300 | 4,130 | 4,280 | 225,900 |
| 2014/10/21 | 4,170 | 4,265 | 4,060 | 4,100 | 252,600 |
| 2014/10/20 | 4,100 | 4,240 | 4,045 | 4,185 | 222,600 |
| 2014/10/17 | 4,100 | 4,180 | 3,880 | 3,960 | 353,400 |
| 2014/10/16 | 3,840 | 4,160 | 3,815 | 4,120 | 438,400 |
| 2014/10/15 | 3,840 | 4,000 | 3,840 | 3,970 | 344,300 |
| 2014/10/14 | 3,760 | 3,920 | 3,725 | 3,780 | 470,600 |
| 2014/10/10 | 3,970 | 4,145 | 3,775 | 3,930 | 593,900 |
| 2014/10/09 | 4,480 | 4,480 | 4,095 | 4,110 | 408,200 |
| 2014/10/08 | 4,310 | 4,480 | 4,300 | 4,410 | 202,100 |
| 2014/10/07 | 4,625 | 4,665 | 4,415 | 4,460 | 198,300 |
| 2014/10/06 | 4,660 | 4,720 | 4,575 | 4,645 | 173,100 |
| 2014/10/03 | 4,405 | 4,580 | 4,295 | 4,570 | 336,500 |
| 2014/10/02 | 4,410 | 4,600 | 4,335 | 4,440 | 298,200 |
| 2014/10/01 | 4,640 | 4,820 | 4,550 | 4,550 | 229,800 |
| 2014/09/30 | 4,740 | 4,740 | 4,630 | 4,645 | 176,500 |
| 2014/09/29 | 4,830 | 4,860 | 4,725 | 4,725 | 163,700 |
| 2014/09/26 | 4,710 | 4,880 | 4,705 | 4,800 | 223,100 |
| 2014/09/25 | 4,770 | 5,050 | 4,760 | 4,820 | 386,200 |
| 2014/09/24 | 4,650 | 4,790 | 4,630 | 4,770 | 161,700 |
| 2014/09/22 | 4,745 | 4,770 | 4,595 | 4,720 | 233,900 |
| 2014/09/19 | 4,765 | 4,850 | 4,680 | 4,745 | 258,900 |
| 2014/09/18 | 4,750 | 4,860 | 4,660 | 4,795 | 301,300 |
| 2014/09/17 | 4,815 | 4,870 | 4,695 | 4,770 | 277,400 |
| 2014/09/16 | 4,930 | 5,050 | 4,740 | 4,775 | 557,900 |
| 2014/09/12 | 5,070 | 5,080 | 4,820 | 4,925 | 779,800 |
| 2014/09/11 | 5,480 | 5,530 | 5,100 | 5,140 | 694,200 |
| 2014/09/10 | 5,170 | 5,580 | 5,060 | 5,390 | 1,525,200 |
| 2014/09/09 | 5,490 | 5,610 | 5,060 | 5,120 | 1,839,400 |
| 2014/09/08 | 5,400 | 6,000 | 5,150 | 5,790 | 4,456,100 |
| 2014/09/05 | 4,800 | 5,020 | 4,620 | 5,020 | 1,699,700 |
| 2014/09/04 | 4,320 | 4,440 | 4,300 | 4,320 | 146,100 |
| 2014/09/03 | 4,260 | 4,430 | 4,255 | 4,305 | 246,600 |
| 2014/09/02 | 4,360 | 4,410 | 4,250 | 4,270 | 277,800 |
| 2014/09/01 | 4,475 | 4,495 | 4,385 | 4,400 | 132,700 |
| 2014/08/29 | 4,400 | 4,520 | 4,345 | 4,520 | 256,200 |
| 2014/08/28 | 4,580 | 4,620 | 4,440 | 4,450 | 232,600 |
| 2014/08/27 | 4,660 | 4,695 | 4,525 | 4,635 | 202,400 |
| 2014/08/26 | 4,760 | 4,760 | 4,600 | 4,620 | 153,400 |
| 2014/08/25 | 4,600 | 4,740 | 4,570 | 4,700 | 233,400 |
| 2014/08/22 | 4,755 | 4,820 | 4,595 | 4,665 | 305,000 |
| 2014/08/21 | 4,685 | 4,795 | 4,580 | 4,750 | 353,300 |
| 2014/08/20 | 5,090 | 5,210 | 4,650 | 4,695 | 1,241,600 |
| 2014/08/19 | 4,790 | 5,000 | 4,765 | 4,995 | 538,200 |
| 2014/08/18 | 4,730 | 4,870 | 4,665 | 4,785 | 289,600 |
| 2014/08/15 | 4,680 | 4,720 | 4,540 | 4,660 | 330,800 |
| 2014/08/14 | 4,615 | 4,825 | 4,485 | 4,660 | 1,123,500 |
| 2014/08/13 | 4,360 | 4,515 | 4,330 | 4,485 | 261,500 |
| 2014/08/12 | 4,590 | 4,590 | 4,325 | 4,350 | 294,100 |
| 2014/08/11 | 4,500 | 4,670 | 4,440 | 4,530 | 379,300 |
| 2014/08/08 | 4,395 | 4,435 | 4,135 | 4,240 | 390,700 |
| 2014/08/07 | 4,505 | 4,635 | 4,330 | 4,465 | 247,000 |
| 2014/08/06 | 4,695 | 4,750 | 4,310 | 4,570 | 503,900 |
| 2014/08/05 | 4,980 | 5,130 | 4,560 | 4,625 | 707,800 |
| 2014/08/04 | 4,490 | 5,000 | 4,450 | 4,910 | 918,600 |
| 2014/08/01 | 4,235 | 4,520 | 4,190 | 4,400 | 433,800 |
| 2014/07/31 | 4,525 | 4,595 | 4,360 | 4,400 | 314,200 |
| 2014/07/30 | 4,610 | 4,675 | 4,525 | 4,565 | 253,100 |
| 2014/07/29 | 4,635 | 4,820 | 4,575 | 4,630 | 398,900 |
| 2014/07/28 | 4,420 | 4,830 | 4,380 | 4,705 | 698,400 |
| 2014/07/25 | 4,350 | 4,440 | 4,160 | 4,350 | 365,800 |
| 2014/07/24 | 4,300 | 4,470 | 4,275 | 4,420 | 563,600 |
| 2014/07/23 | 4,265 | 4,415 | 4,140 | 4,355 | 671,600 |
| 2014/07/22 | 3,970 | 4,340 | 3,860 | 4,250 | 1,095,200 |
| 2014/07/18 | 3,465 | 3,850 | 3,365 | 3,840 | 638,500 |
| 2014/07/17 | 3,600 | 3,600 | 3,480 | 3,510 | 170,300 |
| 2014/07/16 | 3,550 | 3,635 | 3,450 | 3,595 | 240,500 |
| 2014/07/15 | 3,455 | 3,615 | 3,455 | 3,565 | 186,300 |
| 2014/07/14 | 3,450 | 3,495 | 3,435 | 3,450 | 73,600 |
| 2014/07/11 | 3,340 | 3,445 | 3,320 | 3,425 | 146,400 |
| 2014/07/10 | 3,500 | 3,545 | 3,400 | 3,410 | 197,300 |
| 2014/07/09 | 3,505 | 3,535 | 3,420 | 3,435 | 273,400 |
| 2014/07/08 | 3,610 | 3,635 | 3,525 | 3,575 | 195,300 |
| 2014/07/07 | 3,610 | 3,750 | 3,605 | 3,635 | 148,800 |
| 2014/07/04 | 3,650 | 3,735 | 3,605 | 3,660 | 181,000 |
| 2014/07/03 | 3,700 | 3,715 | 3,605 | 3,640 | 158,600 |
| 2014/07/02 | 3,815 | 3,840 | 3,680 | 3,700 | 251,000 |
| 2014/07/01 | 3,670 | 3,765 | 3,610 | 3,760 | 210,700 |
| 2014/06/30 | 3,550 | 3,675 | 3,490 | 3,620 | 220,300 |
| 2014/06/27 | 3,720 | 3,775 | 3,400 | 3,515 | 379,200 |
| 2014/06/26 | 3,760 | 3,815 | 3,650 | 3,785 | 262,100 |
| 2014/06/25 | 3,805 | 3,920 | 3,700 | 3,735 | 381,900 |
| 2014/06/24 | 3,790 | 3,960 | 3,720 | 3,890 | 635,200 |
| 2014/06/23 | 3,450 | 3,845 | 3,375 | 3,805 | 690,800 |
| 2014/06/20 | 3,570 | 3,590 | 3,365 | 3,400 | 341,900 |
| 2014/06/19 | 3,525 | 3,650 | 3,460 | 3,620 | 378,900 |
| 2014/06/18 | 3,640 | 3,695 | 3,480 | 3,595 | 566,400 |
| 2014/06/17 | 3,470 | 3,610 | 3,350 | 3,560 | 998,700 |
| 2014/06/16 | 3,330 | 3,470 | 3,095 | 3,210 | 885,200 |
| 2014/06/13 | 2,950 | 3,190 | 2,900 | 3,185 | 804,400 |
| 2014/06/12 | 2,718 | 2,955 | 2,711 | 2,924 | 353,700 |
| 2014/06/11 | 2,691 | 2,780 | 2,660 | 2,754 | 132,600 |
| 2014/06/10 | 2,811 | 2,815 | 2,688 | 2,702 | 199,100 |
| 2014/06/09 | 2,825 | 2,835 | 2,799 | 2,810 | 106,400 |
| 2014/06/06 | 2,740 | 2,798 | 2,716 | 2,797 | 135,400 |
| 2014/06/05 | 2,798 | 2,800 | 2,702 | 2,715 | 224,500 |
| 2014/06/04 | 2,791 | 2,853 | 2,752 | 2,795 | 153,000 |
| 2014/06/03 | 2,920 | 2,932 | 2,795 | 2,801 | 328,900 |
| 2014/06/02 | 2,790 | 2,900 | 2,755 | 2,892 | 308,100 |
| 2014/05/30 | 2,734 | 2,792 | 2,711 | 2,774 | 176,800 |
| 2014/05/29 | 2,781 | 2,792 | 2,701 | 2,753 | 182,900 |
| 2014/05/28 | 2,810 | 2,825 | 2,775 | 2,800 | 190,300 |
| 2014/05/27 | 2,816 | 2,867 | 2,780 | 2,805 | 307,900 |
| 2014/05/26 | 2,808 | 2,855 | 2,781 | 2,820 | 294,900 |
| 2014/05/23 | 2,770 | 2,840 | 2,750 | 2,804 | 291,400 |
| 2014/05/22 | 2,800 | 2,826 | 2,768 | 2,790 | 313,800 |
| 2014/05/21 | 2,600 | 2,718 | 2,584 | 2,699 | 159,900 |
| 2014/05/20 | 2,585 | 2,727 | 2,556 | 2,637 | 333,900 |
| 2014/05/19 | 2,750 | 2,817 | 2,580 | 2,586 | 422,100 |
| 2014/05/16 | 2,694 | 2,752 | 2,600 | 2,672 | 438,000 |
| 2014/05/15 | 2,380 | 2,797 | 2,380 | 2,744 | 951,300 |
| 2014/05/14 | 2,586 | 2,700 | 2,365 | 2,430 | 876,700 |
| 2014/05/13 | 2,350 | 2,429 | 2,260 | 2,336 | 246,000 |
| 2014/05/12 | 2,560 | 2,638 | 2,290 | 2,300 | 504,100 |
| 2014/05/09 | 2,320 | 2,519 | 2,320 | 2,493 | 371,000 |
| 2014/05/08 | 2,151 | 2,288 | 2,151 | 2,271 | 253,100 |
| 2014/05/07 | 2,065 | 2,139 | 2,036 | 2,099 | 122,000 |
| 2014/05/02 | 2,100 | 2,176 | 2,090 | 2,140 | 132,100 |
| 2014/05/01 | 1,940 | 2,168 | 1,935 | 2,137 | 281,000 |
| 2014/04/30 | 1,961 | 1,971 | 1,895 | 1,930 | 147,800 |
| 2014/04/28 | 2,030 | 2,050 | 1,961 | 1,977 | 141,700 |
| 2014/04/25 | 2,041 | 2,101 | 2,015 | 2,058 | 204,200 |
| 2014/04/24 | 1,937 | 2,192 | 1,937 | 2,091 | 471,700 |
| 2014/04/23 | 1,954 | 1,964 | 1,883 | 1,937 | 233,100 |
| 2014/04/22 | 2,000 | 2,029 | 1,854 | 1,900 | 469,400 |
| 2014/04/21 | 2,220 | 2,226 | 2,000 | 2,011 | 323,700 |
| 2014/04/18 | 2,135 | 2,172 | 2,085 | 2,148 | 139,800 |
| 2014/04/17 | 2,195 | 2,233 | 2,101 | 2,155 | 158,000 |
| 2014/04/16 | 2,149 | 2,216 | 2,139 | 2,174 | 211,900 |
| 2014/04/15 | 2,109 | 2,138 | 2,078 | 2,114 | 238,700 |
| 2014/04/14 | 2,125 | 2,192 | 2,060 | 2,079 | 398,100 |
| 2014/04/11 | 2,250 | 2,275 | 2,158 | 2,175 | 412,100 |
| 2014/04/10 | 2,550 | 2,558 | 2,350 | 2,359 | 188,900 |
| 2014/04/09 | 2,500 | 2,625 | 2,481 | 2,516 | 152,800 |
| 2014/04/08 | 2,570 | 2,690 | 2,562 | 2,562 | 135,900 |
| 2014/04/07 | 2,567 | 2,664 | 2,561 | 2,594 | 109,100 |
| 2014/04/04 | 2,724 | 2,729 | 2,630 | 2,660 | 100,800 |
| 2014/04/03 | 2,750 | 2,785 | 2,650 | 2,745 | 177,500 |
| 2014/04/02 | 2,615 | 2,796 | 2,607 | 2,763 | 213,500 |
| 2014/04/01 | 2,640 | 2,653 | 2,556 | 2,616 | 136,200 |
| 2014/03/31 | 2,600 | 2,643 | 2,556 | 2,643 | 135,100 |
| 2014/03/28 | 2,448 | 2,642 | 2,436 | 2,550 | 176,700 |
| 2014/03/27 | 2,332 | 2,480 | 2,300 | 2,474 | 211,200 |
| 2014/03/26 | 2,432 | 2,478 | 2,353 | 2,382 | 265,700 |
| 2014/03/25 | 2,556 | 2,577 | 2,452 | 2,482 | 196,800 |
| 2014/03/24 | 2,501 | 2,600 | 2,475 | 2,590 | 224,600 |
| 2014/03/20 | 2,600 | 2,631 | 2,485 | 2,490 | 368,500 |
| 2014/03/19 | 2,732 | 2,744 | 2,611 | 2,635 | 124,600 |
| 2014/03/18 | 2,665 | 2,760 | 2,647 | 2,714 | 171,300 |
| 2014/03/17 | 2,626 | 2,670 | 2,581 | 2,607 | 179,000 |
| 2014/03/14 | 2,637 | 2,672 | 2,581 | 2,626 | 254,700 |
| 2014/03/13 | 2,721 | 2,738 | 2,657 | 2,684 | 186,600 |
| 2014/03/12 | 2,681 | 2,777 | 2,681 | 2,720 | 390,000 |
| 2014/03/11 | 2,850 | 2,891 | 2,780 | 2,800 | 238,800 |
| 2014/03/10 | 2,869 | 2,927 | 2,810 | 2,867 | 258,300 |
| 2014/03/07 | 2,871 | 2,893 | 2,815 | 2,830 | 220,800 |
| 2014/03/06 | 2,949 | 2,949 | 2,860 | 2,871 | 208,700 |
| 2014/03/05 | 2,952 | 2,968 | 2,851 | 2,920 | 349,800 |
| 2014/03/04 | 2,930 | 2,996 | 2,900 | 2,901 | 435,800 |
| 2014/03/03 | 2,826 | 3,030 | 2,731 | 3,015 | 638,800 |
| 2014/02/28 | 2,900 | 2,909 | 2,760 | 2,797 | 646,600 |
| 2014/02/27 | 3,000 | 3,080 | 2,871 | 2,881 | 637,100 |
| 2014/02/26 | 3,250 | 3,350 | 3,020 | 3,095 | 775,900 |
| 2014/02/25 | 3,470 | 3,530 | 3,260 | 3,260 | 776,700 |
| 2014/02/24 | 3,710 | 4,000 | 3,710 | 3,960 | 221,400 |
| 2014/02/21 | 3,570 | 3,700 | 3,570 | 3,640 | 102,300 |
| 2014/02/20 | 3,410 | 3,630 | 3,370 | 3,550 | 216,000 |
| 2014/02/19 | 3,345 | 3,500 | 3,320 | 3,410 | 94,100 |
| 2014/02/18 | 3,290 | 3,375 | 3,200 | 3,370 | 90,000 |
| 2014/02/17 | 3,200 | 3,280 | 3,100 | 3,215 | 108,500 |
| 2014/02/14 | 3,400 | 3,440 | 3,135 | 3,160 | 208,400 |
| 2014/02/13 | 3,545 | 3,570 | 3,290 | 3,380 | 156,200 |
| 2014/02/12 | 3,370 | 3,480 | 3,355 | 3,475 | 115,300 |
| 2014/02/10 | 3,270 | 3,350 | 3,250 | 3,285 | 155,500 |
| 2014/02/07 | 3,315 | 3,330 | 3,175 | 3,245 | 139,100 |
| 2014/02/06 | 3,175 | 3,295 | 3,150 | 3,225 | 175,800 |
| 2014/02/05 | 3,475 | 3,475 | 3,060 | 3,140 | 288,500 |
| 2014/02/04 | 3,040 | 3,255 | 2,970 | 3,055 | 556,200 |
| 2014/02/03 | 3,890 | 3,935 | 3,615 | 3,670 | 244,800 |
| 2014/01/31 | 4,150 | 4,170 | 3,945 | 4,005 | 191,900 |
| 2014/01/30 | 4,400 | 4,540 | 4,090 | 4,140 | 371,000 |
| 2014/01/29 | 4,160 | 4,305 | 4,120 | 4,220 | 60,000 |
| 2014/01/28 | 4,100 | 4,220 | 4,050 | 4,060 | 86,100 |
| 2014/01/27 | 4,060 | 4,170 | 4,010 | 4,095 | 110,700 |
| 2014/01/24 | 4,245 | 4,275 | 4,205 | 4,235 | 68,100 |
| 2014/01/23 | 4,465 | 4,485 | 4,300 | 4,310 | 77,900 |
| 2014/01/22 | 4,385 | 4,465 | 4,380 | 4,465 | 54,900 |
| 2014/01/21 | 4,445 | 4,445 | 4,385 | 4,400 | 42,200 |
| 2014/01/20 | 4,385 | 4,435 | 4,360 | 4,400 | 34,600 |
| 2014/01/17 | 4,410 | 4,430 | 4,380 | 4,405 | 38,900 |
| 2014/01/16 | 4,380 | 4,430 | 4,355 | 4,400 | 81,400 |
| 2014/01/15 | 4,325 | 4,390 | 4,285 | 4,335 | 65,300 |
| 2014/01/14 | 4,150 | 4,330 | 4,145 | 4,275 | 84,200 |
| 2014/01/10 | 4,190 | 4,295 | 4,160 | 4,270 | 55,000 |
| 2014/01/09 | 4,290 | 4,300 | 4,155 | 4,190 | 86,800 |
| 2014/01/08 | 4,280 | 4,330 | 4,270 | 4,290 | 37,100 |
| 2014/01/07 | 4,380 | 4,400 | 4,285 | 4,300 | 85,400 |
| 2014/01/06 | 4,300 | 4,415 | 4,270 | 4,415 | 96,400 |