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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,940 | 1,954 | 1,898 | 1,904 | 926,900 |
| 2021/12/29 | 1,928 | 1,958 | 1,918 | 1,941 | 599,000 |
| 2021/12/28 | 1,956 | 1,959 | 1,920 | 1,928 | 890,100 |
| 2021/12/27 | 1,991 | 1,994 | 1,904 | 1,949 | 1,719,600 |
| 2021/12/24 | 2,028 | 2,061 | 1,989 | 2,013 | 1,453,300 |
| 2021/12/23 | 2,013 | 2,059 | 1,977 | 2,025 | 1,611,600 |
| 2021/12/22 | 1,965 | 2,037 | 1,936 | 2,030 | 1,679,100 |
| 2021/12/21 | 1,916 | 1,970 | 1,872 | 1,968 | 2,191,500 |
| 2021/12/20 | 1,847 | 1,941 | 1,823 | 1,881 | 2,309,900 |
| 2021/12/17 | 1,885 | 1,909 | 1,838 | 1,855 | 1,636,700 |
| 2021/12/16 | 1,918 | 1,919 | 1,860 | 1,867 | 1,366,700 |
| 2021/12/15 | 1,888 | 1,891 | 1,838 | 1,880 | 1,409,900 |
| 2021/12/14 | 1,921 | 1,955 | 1,888 | 1,908 | 1,315,100 |
| 2021/12/13 | 1,970 | 1,989 | 1,897 | 1,915 | 1,749,900 |
| 2021/12/10 | 2,009 | 2,018 | 1,938 | 1,955 | 1,768,500 |
| 2021/12/09 | 1,998 | 2,062 | 1,985 | 2,013 | 1,583,900 |
| 2021/12/08 | 2,040 | 2,115 | 2,018 | 2,030 | 3,241,500 |
| 2021/12/07 | 2,021 | 2,031 | 1,978 | 2,008 | 1,606,900 |
| 2021/12/06 | 2,051 | 2,054 | 1,965 | 2,000 | 1,658,300 |
| 2021/12/03 | 2,004 | 2,078 | 1,963 | 2,063 | 2,710,400 |
| 2021/12/02 | 2,076 | 2,093 | 1,965 | 1,990 | 3,556,900 |
| 2021/12/01 | 2,148 | 2,173 | 2,020 | 2,126 | 2,660,900 |
| 2021/11/30 | 2,142 | 2,212 | 2,105 | 2,113 | 3,753,400 |
| 2021/11/29 | 2,200 | 2,245 | 2,065 | 2,110 | 5,075,600 |
| 2021/11/26 | 2,286 | 2,317 | 2,105 | 2,232 | 9,602,900 |
| 2021/11/25 | 2,300 | 2,418 | 2,158 | 2,200 | 22,453,500 |
| 2021/11/24 | 2,123 | 2,123 | 2,123 | 2,123 | 176,800 |
| 2021/11/22 | 1,707 | 1,724 | 1,680 | 1,723 | 450,600 |
| 2021/11/19 | 1,719 | 1,733 | 1,708 | 1,725 | 427,800 |
| 2021/11/18 | 1,721 | 1,738 | 1,700 | 1,705 | 576,200 |
| 2021/11/17 | 1,760 | 1,762 | 1,700 | 1,702 | 778,500 |
| 2021/11/16 | 1,741 | 1,811 | 1,741 | 1,763 | 657,300 |
| 2021/11/15 | 1,681 | 1,742 | 1,588 | 1,740 | 1,740,000 |
| 2021/11/12 | 1,800 | 1,838 | 1,746 | 1,801 | 1,152,700 |
| 2021/11/11 | 1,744 | 1,750 | 1,698 | 1,698 | 540,800 |
| 2021/11/10 | 1,754 | 1,781 | 1,752 | 1,777 | 226,800 |
| 2021/11/09 | 1,756 | 1,785 | 1,741 | 1,759 | 443,200 |
| 2021/11/08 | 1,760 | 1,783 | 1,745 | 1,745 | 399,700 |
| 2021/11/05 | 1,790 | 1,790 | 1,751 | 1,767 | 473,700 |
| 2021/11/04 | 1,830 | 1,839 | 1,787 | 1,789 | 399,800 |
| 2021/11/02 | 1,833 | 1,833 | 1,806 | 1,810 | 195,300 |
| 2021/11/01 | 1,830 | 1,840 | 1,804 | 1,822 | 293,600 |
| 2021/10/29 | 1,841 | 1,848 | 1,803 | 1,817 | 249,200 |
| 2021/10/28 | 1,835 | 1,841 | 1,808 | 1,818 | 326,900 |
| 2021/10/27 | 1,880 | 1,881 | 1,830 | 1,843 | 389,700 |
| 2021/10/26 | 1,885 | 1,904 | 1,870 | 1,890 | 277,600 |
| 2021/10/25 | 1,857 | 1,872 | 1,835 | 1,858 | 296,100 |
| 2021/10/22 | 1,876 | 1,894 | 1,865 | 1,877 | 270,300 |
| 2021/10/21 | 1,910 | 1,914 | 1,865 | 1,874 | 423,100 |
| 2021/10/20 | 1,930 | 1,948 | 1,906 | 1,918 | 354,300 |
| 2021/10/19 | 1,911 | 1,921 | 1,886 | 1,910 | 240,100 |
| 2021/10/18 | 1,949 | 1,953 | 1,889 | 1,896 | 428,100 |
| 2021/10/15 | 1,956 | 1,956 | 1,914 | 1,944 | 241,600 |
| 2021/10/14 | 1,941 | 1,953 | 1,923 | 1,935 | 295,900 |
| 2021/10/13 | 1,939 | 1,955 | 1,922 | 1,926 | 273,300 |
| 2021/10/12 | 1,996 | 2,005 | 1,942 | 1,944 | 480,200 |
| 2021/10/11 | 1,972 | 1,995 | 1,943 | 1,989 | 486,900 |
| 2021/10/08 | 1,955 | 2,003 | 1,952 | 1,977 | 724,700 |
| 2021/10/07 | 1,887 | 1,955 | 1,882 | 1,943 | 765,600 |
| 2021/10/06 | 1,905 | 1,911 | 1,839 | 1,856 | 519,900 |
| 2021/10/05 | 1,880 | 1,909 | 1,834 | 1,882 | 848,600 |
| 2021/10/04 | 1,965 | 1,992 | 1,897 | 1,909 | 739,100 |
| 2021/10/01 | 1,920 | 1,947 | 1,904 | 1,936 | 577,600 |
| 2021/09/30 | 1,892 | 1,928 | 1,878 | 1,905 | 537,000 |
| 2021/09/29 | 1,860 | 1,892 | 1,843 | 1,882 | 548,100 |
| 2021/09/28 | 1,942 | 1,949 | 1,876 | 1,897 | 751,800 |
| 2021/09/27 | 1,992 | 1,997 | 1,950 | 1,958 | 435,800 |
| 2021/09/24 | 1,993 | 2,018 | 1,984 | 1,988 | 615,400 |
| 2021/09/22 | 1,985 | 2,000 | 1,938 | 1,953 | 666,800 |
| 2021/09/21 | 1,960 | 2,003 | 1,946 | 1,986 | 695,800 |
| 2021/09/17 | 1,979 | 2,025 | 1,965 | 2,022 | 587,300 |
| 2021/09/16 | 2,021 | 2,039 | 1,937 | 1,979 | 1,157,400 |
| 2021/09/15 | 1,960 | 2,082 | 1,944 | 2,049 | 1,673,700 |
| 2021/09/14 | 1,930 | 1,979 | 1,924 | 1,973 | 580,800 |
| 2021/09/13 | 1,930 | 1,965 | 1,911 | 1,950 | 960,900 |
| 2021/09/10 | 1,955 | 1,955 | 1,917 | 1,935 | 437,000 |
| 2021/09/09 | 1,936 | 1,951 | 1,916 | 1,921 | 346,800 |
| 2021/09/08 | 1,929 | 1,970 | 1,918 | 1,944 | 676,300 |
| 2021/09/07 | 1,902 | 1,968 | 1,892 | 1,964 | 987,200 |
| 2021/09/06 | 1,870 | 1,894 | 1,834 | 1,888 | 642,700 |
| 2021/09/03 | 1,805 | 1,860 | 1,803 | 1,859 | 965,100 |
| 2021/09/02 | 1,794 | 1,801 | 1,773 | 1,784 | 289,800 |
| 2021/09/01 | 1,778 | 1,796 | 1,771 | 1,794 | 266,000 |
| 2021/08/31 | 1,773 | 1,788 | 1,758 | 1,772 | 423,500 |
| 2021/08/30 | 1,768 | 1,801 | 1,758 | 1,780 | 442,100 |
| 2021/08/27 | 1,743 | 1,771 | 1,734 | 1,768 | 421,000 |
| 2021/08/26 | 1,697 | 1,753 | 1,695 | 1,741 | 484,100 |
| 2021/08/25 | 1,720 | 1,720 | 1,674 | 1,685 | 499,500 |
| 2021/08/24 | 1,715 | 1,726 | 1,696 | 1,725 | 284,900 |
| 2021/08/23 | 1,722 | 1,735 | 1,704 | 1,711 | 271,400 |
| 2021/08/20 | 1,721 | 1,745 | 1,680 | 1,686 | 529,600 |
| 2021/08/19 | 1,685 | 1,757 | 1,683 | 1,725 | 648,800 |
| 2021/08/18 | 1,663 | 1,705 | 1,642 | 1,697 | 608,700 |
| 2021/08/17 | 1,698 | 1,729 | 1,673 | 1,680 | 824,500 |
| 2021/08/16 | 1,659 | 1,722 | 1,631 | 1,698 | 850,600 |
| 2021/08/13 | 1,610 | 1,693 | 1,605 | 1,668 | 1,523,500 |
| 2021/08/12 | 1,572 | 1,579 | 1,543 | 1,549 | 486,600 |
| 2021/08/11 | 1,580 | 1,603 | 1,572 | 1,577 | 460,700 |
| 2021/08/10 | 1,567 | 1,599 | 1,561 | 1,589 | 485,700 |
| 2021/08/06 | 1,590 | 1,609 | 1,564 | 1,566 | 428,500 |
| 2021/08/05 | 1,570 | 1,615 | 1,568 | 1,593 | 329,600 |
| 2021/08/04 | 1,636 | 1,644 | 1,587 | 1,588 | 608,000 |
| 2021/08/03 | 1,686 | 1,686 | 1,640 | 1,649 | 256,400 |
| 2021/08/02 | 1,653 | 1,670 | 1,631 | 1,663 | 282,100 |
| 2021/07/30 | 1,688 | 1,692 | 1,633 | 1,650 | 440,300 |
| 2021/07/29 | 1,700 | 1,709 | 1,674 | 1,708 | 320,100 |
| 2021/07/28 | 1,712 | 1,729 | 1,666 | 1,671 | 420,100 |
| 2021/07/27 | 1,770 | 1,770 | 1,714 | 1,725 | 350,500 |
| 2021/07/26 | 1,766 | 1,775 | 1,755 | 1,757 | 234,000 |
| 2021/07/21 | 1,747 | 1,770 | 1,732 | 1,751 | 441,700 |
| 2021/07/20 | 1,734 | 1,744 | 1,695 | 1,712 | 444,000 |
| 2021/07/19 | 1,738 | 1,768 | 1,727 | 1,749 | 328,400 |
| 2021/07/16 | 1,733 | 1,757 | 1,726 | 1,737 | 243,500 |
| 2021/07/15 | 1,792 | 1,793 | 1,729 | 1,731 | 374,200 |
| 2021/07/14 | 1,751 | 1,790 | 1,751 | 1,776 | 320,000 |
| 2021/07/13 | 1,736 | 1,772 | 1,736 | 1,760 | 357,700 |
| 2021/07/12 | 1,731 | 1,770 | 1,726 | 1,751 | 461,000 |
| 2021/07/09 | 1,690 | 1,728 | 1,671 | 1,696 | 840,700 |
| 2021/07/08 | 1,785 | 1,785 | 1,696 | 1,716 | 2,448,400 |
| 2021/07/07 | 1,810 | 1,837 | 1,796 | 1,825 | 403,300 |
| 2021/07/06 | 1,830 | 1,847 | 1,803 | 1,818 | 366,300 |
| 2021/07/05 | 1,870 | 1,872 | 1,818 | 1,819 | 452,800 |
| 2021/07/02 | 1,856 | 1,863 | 1,827 | 1,857 | 569,900 |
| 2021/07/01 | 1,820 | 1,872 | 1,797 | 1,857 | 733,300 |
| 2021/06/30 | 1,782 | 1,831 | 1,782 | 1,829 | 758,200 |
| 2021/06/29 | 1,726 | 1,796 | 1,726 | 1,780 | 506,400 |
| 2021/06/28 | 1,779 | 1,780 | 1,738 | 1,755 | 417,500 |
| 2021/06/25 | 1,750 | 1,767 | 1,743 | 1,763 | 376,800 |
| 2021/06/24 | 1,792 | 1,814 | 1,749 | 1,753 | 836,900 |
| 2021/06/23 | 1,735 | 1,757 | 1,731 | 1,735 | 370,800 |
| 2021/06/22 | 1,686 | 1,739 | 1,670 | 1,731 | 543,000 |
| 2021/06/21 | 1,670 | 1,684 | 1,639 | 1,652 | 502,600 |
| 2021/06/18 | 1,720 | 1,748 | 1,696 | 1,704 | 592,500 |
| 2021/06/17 | 1,695 | 1,714 | 1,677 | 1,707 | 412,800 |
| 2021/06/16 | 1,696 | 1,720 | 1,696 | 1,710 | 282,800 |
| 2021/06/15 | 1,648 | 1,724 | 1,647 | 1,717 | 602,100 |
| 2021/06/14 | 1,602 | 1,657 | 1,593 | 1,633 | 520,400 |
| 2021/06/11 | 1,643 | 1,655 | 1,628 | 1,653 | 417,700 |
| 2021/06/10 | 1,648 | 1,654 | 1,621 | 1,634 | 461,600 |
| 2021/06/09 | 1,607 | 1,674 | 1,606 | 1,658 | 568,100 |
| 2021/06/08 | 1,618 | 1,655 | 1,595 | 1,602 | 734,000 |
| 2021/06/07 | 1,571 | 1,587 | 1,554 | 1,580 | 246,500 |
| 2021/06/04 | 1,547 | 1,569 | 1,542 | 1,562 | 249,800 |
| 2021/06/03 | 1,549 | 1,554 | 1,529 | 1,543 | 362,200 |
| 2021/06/02 | 1,563 | 1,570 | 1,541 | 1,548 | 254,700 |
| 2021/06/01 | 1,575 | 1,575 | 1,550 | 1,563 | 205,900 |
| 2021/05/31 | 1,594 | 1,595 | 1,551 | 1,563 | 294,900 |
| 2021/05/28 | 1,554 | 1,577 | 1,554 | 1,568 | 275,200 |
| 2021/05/27 | 1,548 | 1,552 | 1,532 | 1,537 | 414,300 |
| 2021/05/26 | 1,560 | 1,564 | 1,549 | 1,558 | 233,400 |
| 2021/05/25 | 1,566 | 1,575 | 1,543 | 1,549 | 340,900 |
| 2021/05/24 | 1,559 | 1,599 | 1,539 | 1,543 | 563,900 |
| 2021/05/21 | 1,605 | 1,610 | 1,585 | 1,599 | 435,300 |
| 2021/05/20 | 1,625 | 1,630 | 1,570 | 1,585 | 722,400 |
| 2021/05/19 | 1,544 | 1,606 | 1,533 | 1,592 | 586,900 |
| 2021/05/18 | 1,516 | 1,545 | 1,510 | 1,545 | 469,500 |
| 2021/05/17 | 1,500 | 1,540 | 1,495 | 1,499 | 771,200 |
| 2021/05/14 | 1,515 | 1,540 | 1,496 | 1,505 | 844,300 |
| 2021/05/13 | 1,568 | 1,589 | 1,491 | 1,507 | 1,667,900 |
| 2021/05/12 | 1,680 | 1,690 | 1,612 | 1,648 | 560,100 |
| 2021/05/11 | 1,693 | 1,708 | 1,670 | 1,679 | 372,000 |
| 2021/05/10 | 1,729 | 1,729 | 1,700 | 1,705 | 330,200 |
| 2021/05/07 | 1,728 | 1,743 | 1,703 | 1,708 | 287,700 |
| 2021/05/06 | 1,730 | 1,753 | 1,719 | 1,725 | 342,300 |
| 2021/04/30 | 1,745 | 1,745 | 1,708 | 1,714 | 391,200 |
| 2021/04/28 | 1,770 | 1,776 | 1,733 | 1,737 | 539,300 |
| 2021/04/27 | 1,822 | 1,825 | 1,774 | 1,774 | 380,000 |
| 2021/04/26 | 1,810 | 1,828 | 1,788 | 1,825 | 298,800 |
| 2021/04/23 | 1,842 | 1,846 | 1,806 | 1,806 | 271,500 |
| 2021/04/22 | 1,849 | 1,862 | 1,832 | 1,847 | 294,500 |
| 2021/04/21 | 1,843 | 1,858 | 1,825 | 1,826 | 414,800 |
| 2021/04/20 | 1,892 | 1,893 | 1,866 | 1,874 | 260,100 |
| 2021/04/19 | 1,915 | 1,933 | 1,894 | 1,896 | 264,400 |
| 2021/04/16 | 1,886 | 1,928 | 1,882 | 1,913 | 484,700 |
| 2021/04/15 | 1,825 | 1,880 | 1,819 | 1,869 | 504,500 |
| 2021/04/14 | 1,817 | 1,830 | 1,801 | 1,811 | 322,300 |
| 2021/04/13 | 1,855 | 1,858 | 1,811 | 1,815 | 536,500 |
| 2021/04/12 | 1,868 | 1,887 | 1,851 | 1,854 | 364,700 |
| 2021/04/09 | 1,840 | 1,865 | 1,834 | 1,847 | 485,900 |
| 2021/04/08 | 1,865 | 1,865 | 1,811 | 1,822 | 616,200 |
| 2021/04/07 | 1,918 | 1,918 | 1,868 | 1,877 | 487,500 |
| 2021/04/06 | 1,957 | 1,960 | 1,917 | 1,918 | 360,000 |
| 2021/04/05 | 1,995 | 2,006 | 1,947 | 1,948 | 385,300 |
| 2021/04/02 | 1,996 | 2,022 | 1,976 | 1,989 | 335,700 |
| 2021/04/01 | 1,975 | 2,012 | 1,954 | 1,992 | 458,000 |
| 2021/03/31 | 1,908 | 1,984 | 1,905 | 1,972 | 787,900 |
| 2021/03/30 | 1,890 | 1,934 | 1,880 | 1,912 | 656,500 |
| 2021/03/29 | 1,932 | 1,932 | 1,861 | 1,871 | 566,000 |
| 2021/03/26 | 1,919 | 1,920 | 1,890 | 1,903 | 414,400 |
| 2021/03/25 | 1,937 | 1,949 | 1,887 | 1,897 | 546,200 |
| 2021/03/24 | 1,968 | 1,973 | 1,923 | 1,933 | 569,600 |
| 2021/03/23 | 2,012 | 2,044 | 1,970 | 1,988 | 555,400 |
| 2021/03/22 | 2,005 | 2,027 | 1,982 | 2,007 | 566,200 |
| 2021/03/19 | 2,000 | 2,054 | 2,000 | 2,031 | 637,500 |
| 2021/03/18 | 2,018 | 2,050 | 2,001 | 2,034 | 628,900 |
| 2021/03/17 | 1,947 | 2,016 | 1,931 | 2,007 | 741,000 |
| 2021/03/16 | 1,914 | 1,972 | 1,905 | 1,967 | 610,700 |
| 2021/03/15 | 1,850 | 1,925 | 1,820 | 1,919 | 811,900 |
| 2021/03/12 | 1,798 | 1,832 | 1,785 | 1,810 | 546,600 |
| 2021/03/11 | 1,749 | 1,784 | 1,724 | 1,777 | 451,500 |
| 2021/03/10 | 1,752 | 1,775 | 1,735 | 1,749 | 456,400 |
| 2021/03/09 | 1,732 | 1,755 | 1,685 | 1,740 | 830,600 |
| 2021/03/08 | 1,846 | 1,850 | 1,742 | 1,748 | 816,700 |
| 2021/03/05 | 1,813 | 1,840 | 1,782 | 1,833 | 454,600 |
| 2021/03/04 | 1,826 | 1,846 | 1,802 | 1,820 | 367,700 |
| 2021/03/03 | 1,870 | 1,904 | 1,832 | 1,843 | 473,500 |
| 2021/03/02 | 1,817 | 1,878 | 1,813 | 1,865 | 381,700 |
| 2021/03/01 | 1,850 | 1,862 | 1,827 | 1,855 | 343,500 |
| 2021/02/26 | 1,820 | 1,883 | 1,784 | 1,843 | 651,700 |
| 2021/02/25 | 1,870 | 1,880 | 1,823 | 1,845 | 627,600 |
| 2021/02/24 | 1,804 | 1,845 | 1,787 | 1,819 | 852,500 |
| 2021/02/22 | 1,828 | 1,829 | 1,789 | 1,823 | 612,100 |
| 2021/02/19 | 1,848 | 1,871 | 1,760 | 1,812 | 1,242,800 |
| 2021/02/18 | 1,890 | 1,937 | 1,869 | 1,872 | 655,600 |
| 2021/02/17 | 1,937 | 1,945 | 1,883 | 1,895 | 746,900 |
| 2021/02/16 | 2,025 | 2,029 | 1,936 | 1,945 | 744,900 |
| 2021/02/15 | 1,970 | 2,040 | 1,942 | 2,000 | 1,601,100 |
| 2021/02/12 | 1,894 | 1,894 | 1,845 | 1,858 | 607,500 |
| 2021/02/10 | 1,904 | 1,933 | 1,894 | 1,906 | 317,400 |
| 2021/02/09 | 1,955 | 1,957 | 1,888 | 1,921 | 762,300 |
| 2021/02/08 | 1,988 | 1,994 | 1,963 | 1,966 | 467,300 |
| 2021/02/05 | 1,990 | 2,000 | 1,966 | 1,988 | 590,700 |
| 2021/02/04 | 2,025 | 2,032 | 1,972 | 1,993 | 480,700 |
| 2021/02/03 | 2,004 | 2,050 | 1,995 | 2,025 | 667,300 |
| 2021/02/02 | 2,048 | 2,059 | 1,993 | 1,994 | 696,400 |
| 2021/02/01 | 1,961 | 2,048 | 1,960 | 2,041 | 679,300 |
| 2021/01/29 | 1,970 | 2,048 | 1,958 | 1,970 | 931,800 |
| 2021/01/28 | 1,970 | 2,004 | 1,966 | 1,991 | 779,900 |
| 2021/01/27 | 2,000 | 2,047 | 1,974 | 2,020 | 631,000 |
| 2021/01/26 | 2,075 | 2,078 | 1,991 | 2,000 | 1,036,100 |
| 2021/01/25 | 2,089 | 2,098 | 2,033 | 2,077 | 514,400 |
| 2021/01/22 | 2,047 | 2,104 | 2,045 | 2,068 | 982,100 |
| 2021/01/21 | 1,982 | 2,086 | 1,981 | 2,069 | 1,392,800 |
| 2021/01/20 | 1,960 | 1,999 | 1,946 | 1,981 | 814,200 |
| 2021/01/19 | 1,979 | 1,987 | 1,927 | 1,931 | 647,200 |
| 2021/01/18 | 1,930 | 2,022 | 1,929 | 1,971 | 1,193,900 |
| 2021/01/15 | 1,948 | 1,976 | 1,931 | 1,948 | 816,300 |
| 2021/01/14 | 1,929 | 1,978 | 1,920 | 1,945 | 769,900 |
| 2021/01/13 | 1,998 | 2,040 | 1,936 | 1,945 | 1,338,000 |
| 2021/01/12 | 1,936 | 2,059 | 1,921 | 1,999 | 2,130,700 |
| 2021/01/08 | 1,897 | 1,986 | 1,885 | 1,960 | 2,239,600 |
| 2021/01/07 | 1,830 | 1,910 | 1,828 | 1,869 | 2,103,800 |
| 2021/01/06 | 1,688 | 1,777 | 1,655 | 1,764 | 1,754,900 |
| 2021/01/05 | 1,768 | 1,768 | 1,697 | 1,711 | 955,600 |
| 2021/01/04 | 1,808 | 1,821 | 1,757 | 1,770 | 733,500 |