ネクストウェア(4814)の株価時系列情報
ネクストウェア(4814)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 460,000 | 460,000 | 450,000 | 450,000 | 7 |
| 2003/12/29 | 430,000 | 450,000 | 430,000 | 450,000 | 18 |
| 2003/12/26 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2003/12/25 | 440,000 | 440,000 | 420,000 | 430,000 | 6 |
| 2003/12/24 | 429,008 | 430,000 | 429,008 | 430,000 | 3 |
| 2003/12/22 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2003/12/19 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2003/12/18 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2003/12/16 | 425,008 | 425,008 | 425,008 | 425,008 | 1 |
| 2003/12/15 | 426,000 | 426,000 | 426,000 | 426,000 | 6 |
| 2003/12/12 | 440,000 | 440,000 | 401,008 | 416,000 | 8 |
| 2003/12/11 | 450,000 | 450,000 | 440,000 | 440,000 | 6 |
| 2003/12/10 | 448,000 | 448,000 | 448,000 | 448,000 | 2 |
| 2003/12/09 | 448,000 | 448,000 | 440,000 | 448,000 | 5 |
| 2003/12/08 | 450,000 | 450,000 | 448,000 | 448,000 | 3 |
| 2003/12/05 | 435,008 | 440,000 | 435,008 | 440,000 | 6 |
| 2003/12/04 | 440,000 | 440,000 | 400,000 | 400,000 | 4 |
| 2003/12/03 | 458,000 | 458,000 | 449,008 | 449,008 | 5 |
| 2003/12/02 | 425,008 | 425,008 | 423,008 | 423,008 | 7 |
| 2003/12/01 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/11/28 | 391,008 | 391,008 | 390,000 | 390,000 | 2 |
| 2003/11/26 | 399,008 | 399,008 | 390,000 | 390,000 | 5 |
| 2003/11/25 | 399,008 | 399,008 | 399,008 | 399,008 | 4 |
| 2003/11/21 | 410,000 | 410,000 | 390,000 | 390,000 | 10 |
| 2003/11/20 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2003/11/19 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2003/11/18 | 410,000 | 410,000 | 410,000 | 410,000 | 15 |
| 2003/11/17 | 410,000 | 410,000 | 405,008 | 410,000 | 45 |
| 2003/11/14 | 411,008 | 411,008 | 410,000 | 410,000 | 15 |
| 2003/11/13 | 411,008 | 411,008 | 411,008 | 411,008 | 2 |
| 2003/11/12 | 410,000 | 410,000 | 410,000 | 410,000 | 10 |
| 2003/11/11 | 410,000 | 410,000 | 405,008 | 410,000 | 16 |
| 2003/11/10 | 410,000 | 410,000 | 410,000 | 410,000 | 10 |
| 2003/11/07 | 413,008 | 413,008 | 413,008 | 413,008 | 2 |
| 2003/11/06 | 424,000 | 424,000 | 413,008 | 413,008 | 2 |
| 2003/11/05 | 425,008 | 425,008 | 415,008 | 424,000 | 7 |
| 2003/11/04 | 411,008 | 411,008 | 410,000 | 410,000 | 7 |
| 2003/10/31 | 410,000 | 410,000 | 410,000 | 410,000 | 4 |
| 2003/10/30 | 429,008 | 429,008 | 412,000 | 412,000 | 3 |
| 2003/10/29 | 420,000 | 429,008 | 420,000 | 429,008 | 11 |
| 2003/10/28 | 421,008 | 421,008 | 410,000 | 419,008 | 26 |
| 2003/10/27 | 415,008 | 420,000 | 406,000 | 420,000 | 11 |
| 2003/10/24 | 395,008 | 400,000 | 390,000 | 400,000 | 8 |
| 2003/10/23 | 409,008 | 409,008 | 398,000 | 405,008 | 6 |
| 2003/10/22 | 430,000 | 430,000 | 395,008 | 420,000 | 24 |
| 2003/10/21 | 460,000 | 460,000 | 415,008 | 435,008 | 9 |
| 2003/10/20 | 477,008 | 481,008 | 460,000 | 460,000 | 21 |
| 2003/10/17 | 515,008 | 518,000 | 447,008 | 487,008 | 46 |
| 2003/10/16 | 448,000 | 478,000 | 447,008 | 478,000 | 52 |
| 2003/10/15 | 400,000 | 428,000 | 400,000 | 428,000 | 59 |
| 2003/10/14 | 370,000 | 378,000 | 365,008 | 378,000 | 20 |
| 2003/10/10 | 350,000 | 355,008 | 349,008 | 355,008 | 13 |
| 2003/10/09 | 350,000 | 350,000 | 335,008 | 349,008 | 9 |
| 2003/10/08 | 359,008 | 359,008 | 350,000 | 350,000 | 4 |
| 2003/10/07 | 360,000 | 360,000 | 351,008 | 359,008 | 6 |
| 2003/10/06 | 349,008 | 349,008 | 349,008 | 349,008 | 3 |
| 2003/10/03 | 349,008 | 349,008 | 349,008 | 349,008 | 3 |
| 2003/10/02 | 350,000 | 350,000 | 348,000 | 348,000 | 10 |
| 2003/10/01 | 321,008 | 321,008 | 321,008 | 321,008 | 1 |
| 2003/09/30 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2003/09/29 | 320,000 | 340,000 | 320,000 | 340,000 | 6 |
| 2003/09/26 | 310,000 | 310,000 | 310,000 | 310,000 | 6 |
| 2003/09/25 | 365,008 | 370,000 | 365,008 | 370,000 | 2 |
| 2003/09/22 | 377,008 | 377,008 | 357,008 | 370,000 | 12 |
| 2003/09/19 | 350,000 | 380,000 | 350,000 | 380,000 | 30 |
| 2003/09/18 | 315,008 | 338,000 | 315,008 | 337,008 | 13 |
| 2003/09/17 | 310,000 | 314,000 | 305,008 | 314,000 | 6 |
| 2003/09/16 | 306,000 | 306,000 | 298,000 | 306,000 | 14 |
| 2003/09/11 | 295,008 | 298,000 | 289,008 | 298,000 | 6 |
| 2003/09/10 | 298,000 | 302,000 | 298,000 | 298,000 | 5 |
| 2003/09/09 | 298,000 | 298,000 | 298,000 | 298,000 | 7 |
| 2003/09/08 | 293,008 | 293,008 | 293,008 | 293,008 | 4 |
| 2003/09/05 | 293,008 | 293,008 | 284,000 | 293,008 | 4 |
| 2003/09/04 | 294,000 | 294,000 | 287,008 | 294,000 | 6 |
| 2003/09/03 | 295,008 | 295,008 | 293,008 | 294,000 | 4 |
| 2003/09/02 | 297,008 | 297,008 | 295,008 | 295,008 | 11 |
| 2003/09/01 | 298,000 | 298,000 | 298,000 | 298,000 | 8 |
| 2003/08/29 | 300,000 | 300,000 | 300,000 | 300,000 | 12 |
| 2003/08/28 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2003/08/27 | 290,000 | 290,000 | 285,008 | 285,008 | 4 |
| 2003/08/26 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2003/08/25 | 298,000 | 298,000 | 298,000 | 298,000 | 7 |
| 2003/08/22 | 296,000 | 300,000 | 296,000 | 300,000 | 8 |
| 2003/08/21 | 296,000 | 296,000 | 296,000 | 296,000 | 3 |
| 2003/08/20 | 296,000 | 296,000 | 281,008 | 296,000 | 4 |
| 2003/08/19 | 296,000 | 296,000 | 281,008 | 296,000 | 5 |
| 2003/08/18 | 298,000 | 298,000 | 298,000 | 298,000 | 1 |
| 2003/08/15 | 300,000 | 300,000 | 299,008 | 300,000 | 9 |
| 2003/08/14 | 291,008 | 292,000 | 291,008 | 292,000 | 4 |
| 2003/08/13 | 291,008 | 291,008 | 290,000 | 291,008 | 4 |
| 2003/08/12 | 283,008 | 283,008 | 282,000 | 282,000 | 3 |
| 2003/08/08 | 281,008 | 281,008 | 281,008 | 281,008 | 5 |
| 2003/08/06 | 281,008 | 281,008 | 281,008 | 281,008 | 2 |
| 2003/08/05 | 283,008 | 283,008 | 280,000 | 283,008 | 3 |
| 2003/08/04 | 280,000 | 280,000 | 278,000 | 278,000 | 3 |
| 2003/08/01 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2003/07/31 | 284,000 | 284,000 | 280,000 | 280,000 | 3 |
| 2003/07/30 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2003/07/29 | 278,000 | 280,000 | 270,000 | 280,000 | 5 |
| 2003/07/25 | 275,008 | 278,000 | 272,000 | 278,000 | 9 |
| 2003/07/24 | 283,008 | 283,008 | 271,008 | 271,008 | 5 |
| 2003/07/22 | 282,000 | 282,000 | 282,000 | 282,000 | 1 |
| 2003/07/18 | 272,000 | 272,000 | 270,000 | 270,000 | 3 |
| 2003/07/17 | 277,008 | 277,008 | 276,000 | 276,000 | 2 |
| 2003/07/16 | 299,008 | 299,008 | 299,008 | 299,008 | 30 |
| 2003/07/15 | 307,008 | 307,008 | 300,000 | 300,000 | 8 |
| 2003/07/14 | 300,000 | 300,000 | 287,008 | 295,008 | 9 |
| 2003/07/11 | 285,008 | 288,000 | 284,000 | 284,000 | 8 |
| 2003/07/10 | 275,008 | 277,008 | 275,008 | 276,000 | 3 |
| 2003/07/09 | 275,008 | 275,008 | 274,000 | 274,000 | 2 |
| 2003/07/08 | 275,008 | 275,008 | 275,008 | 275,008 | 1 |
| 2003/07/07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/07/04 | 261,008 | 265,008 | 260,000 | 265,008 | 4 |
| 2003/07/03 | 261,008 | 269,008 | 261,008 | 266,000 | 8 |
| 2003/07/02 | 275,008 | 275,008 | 269,008 | 269,008 | 4 |
| 2003/07/01 | 280,000 | 280,000 | 270,000 | 270,000 | 6 |
| 2003/06/30 | 270,000 | 272,000 | 270,000 | 272,000 | 2 |
| 2003/06/27 | 268,000 | 270,000 | 262,000 | 270,000 | 9 |
| 2003/06/26 | 267,008 | 267,008 | 267,008 | 267,008 | 1 |
| 2003/06/25 | 294,000 | 294,000 | 294,000 | 294,000 | 3 |
| 2003/06/24 | 278,000 | 278,000 | 275,008 | 275,008 | 4 |
| 2003/06/23 | 275,008 | 275,008 | 275,008 | 275,008 | 1 |
| 2003/06/19 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2003/06/17 | 314,000 | 314,000 | 314,000 | 314,000 | 1 |
| 2003/06/16 | 330,000 | 330,000 | 330,000 | 330,000 | 6 |
| 2003/06/13 | 292,000 | 292,000 | 292,000 | 292,000 | 2 |
| 2003/06/11 | 273,008 | 273,008 | 269,008 | 270,000 | 10 |
| 2003/06/10 | 269,008 | 269,008 | 257,008 | 257,008 | 7 |
| 2003/06/06 | 260,000 | 260,000 | 256,000 | 256,000 | 5 |
| 2003/06/05 | 270,000 | 270,000 | 270,000 | 270,000 | 2 |
| 2003/06/03 | 255,008 | 255,008 | 255,008 | 255,008 | 10 |
| 2003/06/02 | 257,008 | 260,000 | 257,008 | 260,000 | 2 |
| 2003/05/28 | 257,008 | 257,008 | 257,008 | 257,008 | 1 |
| 2003/05/27 | 257,008 | 257,008 | 257,008 | 257,008 | 1 |
| 2003/05/26 | 270,000 | 270,000 | 263,008 | 263,008 | 4 |
| 2003/05/23 | 258,000 | 258,000 | 258,000 | 258,000 | 3 |
| 2003/05/21 | 260,000 | 260,000 | 255,008 | 255,008 | 4 |
| 2003/05/19 | 255,008 | 255,008 | 255,008 | 255,008 | 1 |
| 2003/05/15 | 270,000 | 270,000 | 270,000 | 270,000 | 6 |
| 2003/05/13 | 242,000 | 242,000 | 242,000 | 242,000 | 1 |
| 2003/05/12 | 241,008 | 241,008 | 241,008 | 241,008 | 1 |
| 2003/05/09 | 249,008 | 249,008 | 241,008 | 241,008 | 2 |
| 2003/05/08 | 245,008 | 245,008 | 245,008 | 245,008 | 2 |
| 2003/05/07 | 243,008 | 243,008 | 243,008 | 243,008 | 2 |
| 2003/05/06 | 263,008 | 263,008 | 263,008 | 263,008 | 2 |
| 2003/05/01 | 241,008 | 241,008 | 241,008 | 241,008 | 1 |
| 2003/04/30 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2003/04/28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2003/04/25 | 240,000 | 265,008 | 240,000 | 265,008 | 4 |
| 2003/04/24 | 236,000 | 236,000 | 236,000 | 236,000 | 1 |
| 2003/04/23 | 257,008 | 257,008 | 257,008 | 257,008 | 1 |
| 2003/04/22 | 235,008 | 240,000 | 230,000 | 240,000 | 55 |
| 2003/04/21 | 255,008 | 270,000 | 255,008 | 270,000 | 5 |
| 2003/04/18 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/04/16 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/04/15 | 240,000 | 240,000 | 231,008 | 231,008 | 7 |
| 2003/04/14 | 225,008 | 225,008 | 225,008 | 225,008 | 1 |
| 2003/04/11 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2003/04/10 | 206,000 | 209,008 | 206,000 | 209,008 | 7 |
| 2003/04/07 | 208,000 | 208,000 | 208,000 | 208,000 | 2 |
| 2003/04/01 | 210,000 | 210,000 | 210,000 | 210,000 | 5 |
| 2003/03/31 | 213,008 | 213,008 | 213,008 | 213,008 | 4 |
| 2003/03/28 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/03/25 | 200,000 | 200,000 | 200,000 | 200,000 | 5 |
| 2003/03/24 | 199,008 | 199,008 | 170,000 | 179,008 | 3 |
| 2003/03/20 | 227,008 | 227,008 | 205,008 | 205,008 | 5 |
| 2003/03/18 | 224,000 | 224,000 | 220,000 | 220,000 | 4 |
| 2003/03/17 | 208,000 | 208,000 | 208,000 | 208,000 | 7 |
| 2003/03/13 | 175,008 | 175,008 | 175,008 | 175,008 | 1 |
| 2003/03/07 | 199,008 | 199,008 | 199,008 | 199,008 | 1 |
| 2003/03/05 | 201,008 | 201,008 | 191,008 | 191,008 | 2 |
| 2003/03/04 | 195,008 | 195,008 | 195,008 | 195,008 | 1 |
| 2003/02/28 | 210,000 | 210,000 | 210,000 | 210,000 | 4 |
| 2003/02/27 | 210,000 | 211,008 | 210,000 | 211,008 | 2 |
| 2003/02/25 | 240,000 | 240,000 | 210,000 | 210,000 | 4 |
| 2003/02/24 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/02/18 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2003/02/17 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2003/02/13 | 200,000 | 200,000 | 200,000 | 200,000 | 7 |
| 2003/02/07 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2003/02/06 | 220,000 | 225,008 | 220,000 | 225,008 | 5 |
| 2003/02/05 | 226,000 | 226,000 | 220,000 | 220,000 | 4 |
| 2003/02/04 | 220,000 | 220,000 | 220,000 | 220,000 | 5 |
| 2003/01/27 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2003/01/21 | 201,008 | 201,008 | 190,000 | 190,000 | 4 |
| 2003/01/20 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2003/01/17 | 190,000 | 193,008 | 190,000 | 193,008 | 2 |
| 2003/01/16 | 193,008 | 193,008 | 193,008 | 193,008 | 1 |
| 2003/01/14 | 193,008 | 193,008 | 190,000 | 190,000 | 5 |
| 2003/01/10 | 192,000 | 192,000 | 192,000 | 192,000 | 2 |
| 2003/01/09 | 192,000 | 192,000 | 192,000 | 192,000 | 5 |
| 2003/01/08 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2003/01/07 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2003/01/06 | 171,008 | 180,000 | 171,008 | 180,000 | 7 |