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 |
|---|---|---|---|---|---|
| 2004/12/30 | 169,000 | 172,000 | 168,000 | 172,000 | 12 |
| 2004/12/29 | 163,000 | 174,000 | 163,000 | 170,000 | 62 |
| 2004/12/28 | 157,000 | 161,000 | 157,000 | 161,000 | 43 |
| 2004/12/27 | 159,000 | 159,000 | 152,000 | 159,000 | 71 |
| 2004/12/24 | 157,000 | 158,000 | 156,000 | 157,000 | 85 |
| 2004/12/22 | 153,000 | 159,000 | 146,000 | 157,000 | 55 |
| 2004/12/21 | 156,000 | 156,000 | 140,000 | 142,000 | 57 |
| 2004/12/20 | 159,000 | 159,000 | 156,000 | 156,000 | 31 |
| 2004/12/17 | 160,000 | 160,000 | 155,000 | 159,000 | 26 |
| 2004/12/16 | 162,000 | 162,000 | 159,000 | 159,000 | 11 |
| 2004/12/15 | 170,000 | 170,000 | 158,000 | 162,000 | 25 |
| 2004/12/14 | 162,000 | 162,000 | 160,000 | 162,000 | 24 |
| 2004/12/13 | 169,000 | 169,000 | 160,000 | 169,000 | 28 |
| 2004/12/10 | 163,000 | 164,000 | 162,000 | 162,000 | 14 |
| 2004/12/09 | 165,000 | 165,000 | 164,000 | 164,000 | 26 |
| 2004/12/08 | 162,000 | 163,000 | 162,000 | 163,000 | 7 |
| 2004/12/07 | 162,000 | 162,000 | 162,000 | 162,000 | 6 |
| 2004/12/06 | 164,000 | 164,000 | 162,000 | 162,000 | 17 |
| 2004/12/03 | 165,000 | 165,000 | 164,000 | 164,000 | 7 |
| 2004/12/02 | 174,000 | 174,000 | 168,000 | 168,000 | 15 |
| 2004/12/01 | 168,000 | 169,000 | 167,000 | 169,000 | 9 |
| 2004/11/29 | 174,000 | 174,000 | 169,000 | 169,000 | 6 |
| 2004/11/26 | 179,000 | 179,000 | 174,000 | 175,000 | 12 |
| 2004/11/25 | 185,000 | 185,000 | 180,000 | 180,000 | 11 |
| 2004/11/24 | 179,000 | 180,000 | 174,000 | 180,000 | 27 |
| 2004/11/22 | 170,000 | 180,000 | 169,000 | 179,000 | 73 |
| 2004/11/19 | 177,000 | 177,000 | 168,000 | 175,000 | 29 |
| 2004/11/18 | 175,000 | 177,000 | 162,000 | 177,000 | 28 |
| 2004/11/17 | 174,000 | 178,000 | 169,000 | 177,000 | 19 |
| 2004/11/16 | 172,000 | 177,000 | 165,000 | 177,000 | 22 |
| 2004/11/15 | 165,000 | 175,000 | 165,000 | 173,000 | 39 |
| 2004/11/12 | 157,000 | 162,000 | 157,000 | 162,000 | 20 |
| 2004/11/11 | 151,000 | 158,000 | 147,000 | 157,000 | 30 |
| 2004/11/10 | 150,000 | 155,000 | 149,000 | 154,000 | 14 |
| 2004/11/09 | 147,000 | 154,000 | 146,000 | 146,000 | 14 |
| 2004/11/08 | 150,000 | 155,000 | 147,000 | 155,000 | 23 |
| 2004/11/05 | 144,000 | 150,000 | 144,000 | 150,000 | 26 |
| 2004/11/04 | 140,000 | 143,000 | 140,000 | 143,000 | 23 |
| 2004/11/02 | 148,000 | 148,000 | 140,000 | 140,000 | 22 |
| 2004/11/01 | 141,000 | 144,000 | 138,000 | 144,000 | 27 |
| 2004/10/29 | 140,000 | 145,000 | 139,000 | 145,000 | 21 |
| 2004/10/28 | 140,000 | 144,000 | 140,000 | 144,000 | 4 |
| 2004/10/27 | 141,000 | 143,000 | 136,000 | 143,000 | 27 |
| 2004/10/26 | 145,000 | 145,000 | 139,000 | 141,000 | 16 |
| 2004/10/25 | 148,000 | 148,000 | 143,000 | 145,000 | 18 |
| 2004/10/22 | 146,000 | 150,000 | 141,000 | 150,000 | 31 |
| 2004/10/21 | 145,000 | 146,000 | 142,000 | 146,000 | 52 |
| 2004/10/20 | 154,000 | 155,000 | 152,000 | 152,000 | 26 |
| 2004/10/19 | 163,000 | 163,000 | 155,000 | 156,000 | 11 |
| 2004/10/18 | 163,000 | 165,000 | 156,000 | 157,000 | 23 |
| 2004/10/15 | 163,000 | 163,000 | 160,000 | 162,000 | 17 |
| 2004/10/14 | 162,000 | 163,000 | 160,000 | 163,000 | 11 |
| 2004/10/13 | 163,000 | 164,000 | 162,000 | 164,000 | 83 |
| 2004/10/12 | 163,000 | 165,000 | 163,000 | 163,000 | 16 |
| 2004/10/08 | 161,000 | 164,000 | 161,000 | 163,000 | 15 |
| 2004/10/07 | 166,000 | 168,000 | 165,000 | 167,000 | 26 |
| 2004/10/06 | 167,000 | 168,000 | 167,000 | 167,000 | 10 |
| 2004/10/05 | 176,000 | 176,000 | 166,000 | 168,000 | 20 |
| 2004/10/04 | 180,000 | 180,000 | 170,000 | 177,000 | 21 |
| 2004/10/01 | 166,000 | 168,000 | 163,000 | 168,000 | 18 |
| 2004/09/30 | 155,000 | 167,000 | 155,000 | 166,000 | 23 |
| 2004/09/29 | 163,000 | 163,000 | 159,000 | 159,000 | 33 |
| 2004/09/28 | 168,000 | 170,000 | 165,000 | 165,000 | 21 |
| 2004/09/27 | 181,000 | 181,000 | 170,000 | 173,000 | 19 |
| 2004/09/24 | 173,000 | 174,000 | 171,000 | 172,000 | 31 |
| 2004/09/22 | 176,000 | 176,000 | 174,000 | 175,000 | 32 |
| 2004/09/21 | 185,000 | 185,000 | 175,000 | 176,000 | 43 |
| 2004/09/17 | 186,000 | 190,000 | 185,000 | 190,000 | 15 |
| 2004/09/16 | 189,000 | 189,000 | 185,000 | 188,000 | 21 |
| 2004/09/15 | 190,000 | 206,000 | 188,000 | 193,000 | 244 |
| 2004/09/14 | 190,000 | 190,000 | 187,000 | 187,000 | 22 |
| 2004/09/13 | 194,000 | 194,000 | 191,000 | 194,000 | 7 |
| 2004/09/10 | 198,000 | 198,000 | 193,000 | 197,000 | 16 |
| 2004/09/09 | 190,000 | 198,000 | 190,000 | 198,000 | 28 |
| 2004/09/08 | 194,000 | 194,000 | 188,000 | 194,000 | 14 |
| 2004/09/07 | 187,000 | 189,000 | 186,000 | 189,000 | 15 |
| 2004/09/06 | 193,000 | 193,000 | 185,000 | 189,000 | 20 |
| 2004/09/03 | 196,000 | 199,000 | 193,000 | 193,000 | 17 |
| 2004/09/02 | 205,000 | 208,000 | 197,000 | 200,000 | 29 |
| 2004/09/01 | 188,000 | 195,000 | 188,000 | 195,000 | 18 |
| 2004/08/31 | 188,000 | 188,000 | 186,000 | 188,000 | 14 |
| 2004/08/30 | 188,000 | 190,000 | 188,000 | 190,000 | 9 |
| 2004/08/27 | 185,000 | 186,000 | 184,000 | 185,000 | 12 |
| 2004/08/26 | 187,000 | 187,000 | 186,000 | 186,000 | 9 |
| 2004/08/25 | 188,000 | 188,000 | 182,000 | 185,000 | 12 |
| 2004/08/24 | 185,000 | 187,000 | 181,000 | 183,000 | 21 |
| 2004/08/23 | 188,000 | 188,000 | 184,000 | 185,000 | 22 |
| 2004/08/20 | 183,000 | 183,000 | 177,000 | 182,000 | 30 |
| 2004/08/19 | 190,000 | 190,000 | 185,000 | 186,000 | 15 |
| 2004/08/18 | 192,000 | 192,000 | 179,000 | 190,000 | 28 |
| 2004/08/17 | 192,000 | 192,000 | 181,000 | 192,000 | 17 |
| 2004/08/16 | 192,000 | 193,000 | 187,000 | 192,000 | 21 |
| 2004/08/13 | 188,000 | 190,000 | 188,000 | 190,000 | 5 |
| 2004/08/12 | 185,000 | 190,000 | 185,000 | 188,000 | 7 |
| 2004/08/11 | 196,000 | 203,000 | 187,000 | 196,000 | 37 |
| 2004/08/10 | 181,000 | 186,000 | 181,000 | 186,000 | 30 |
| 2004/08/09 | 181,000 | 181,000 | 175,000 | 180,000 | 23 |
| 2004/08/06 | 183,000 | 183,000 | 177,000 | 177,000 | 38 |
| 2004/08/05 | 181,000 | 189,000 | 181,000 | 184,000 | 19 |
| 2004/08/04 | 177,000 | 178,000 | 164,000 | 177,000 | 37 |
| 2004/08/03 | 184,000 | 184,000 | 172,000 | 183,000 | 52 |
| 2004/08/02 | 183,000 | 184,000 | 176,000 | 178,000 | 28 |
| 2004/07/30 | 182,000 | 189,000 | 182,000 | 189,000 | 41 |
| 2004/07/29 | 201,000 | 201,000 | 185,000 | 194,000 | 36 |
| 2004/07/28 | 198,000 | 199,000 | 195,000 | 199,000 | 32 |
| 2004/07/27 | 203,000 | 204,000 | 195,000 | 195,000 | 61 |
| 2004/07/26 | 201,000 | 205,000 | 199,000 | 203,000 | 44 |
| 2004/07/23 | 211,000 | 211,000 | 206,000 | 206,000 | 20 |
| 2004/07/22 | 215,000 | 215,000 | 213,000 | 213,000 | 12 |
| 2004/07/21 | 228,000 | 228,000 | 220,000 | 221,000 | 54 |
| 2004/07/20 | 215,000 | 220,000 | 206,000 | 220,000 | 103 |
| 2004/07/16 | 213,000 | 220,000 | 203,000 | 218,000 | 43 |
| 2004/07/15 | 225,000 | 225,000 | 213,000 | 213,000 | 48 |
| 2004/07/14 | 234,000 | 234,000 | 225,000 | 225,000 | 57 |
| 2004/07/13 | 234,000 | 234,000 | 227,000 | 233,000 | 70 |
| 2004/07/12 | 229,000 | 234,000 | 225,000 | 234,000 | 80 |
| 2004/07/09 | 226,000 | 231,000 | 220,000 | 226,000 | 122 |
| 2004/07/08 | 219,000 | 230,000 | 218,000 | 230,000 | 122 |
| 2004/07/07 | 207,000 | 215,000 | 205,000 | 215,000 | 50 |
| 2004/07/06 | 226,000 | 228,000 | 219,000 | 219,000 | 64 |
| 2004/07/05 | 235,000 | 235,000 | 223,000 | 224,000 | 74 |
| 2004/07/02 | 234,000 | 237,000 | 230,000 | 235,000 | 96 |
| 2004/07/01 | 247,000 | 247,000 | 234,000 | 240,000 | 137 |
| 2004/06/30 | 228,000 | 239,000 | 226,000 | 239,000 | 79 |
| 2004/06/29 | 231,000 | 231,000 | 225,000 | 225,000 | 75 |
| 2004/06/28 | 228,000 | 228,000 | 222,000 | 226,000 | 43 |
| 2004/06/25 | 220,000 | 221,000 | 210,000 | 221,000 | 158 |
| 2004/06/24 | 232,000 | 232,000 | 220,000 | 220,000 | 91 |
| 2004/06/23 | 246,000 | 246,000 | 232,000 | 232,000 | 102 |
| 2004/06/22 | 252,000 | 255,000 | 231,000 | 238,000 | 465 |
| 2004/06/21 | 235,000 | 248,000 | 228,000 | 248,000 | 592 |
| 2004/06/18 | 220,000 | 220,000 | 212,000 | 219,000 | 202 |
| 2004/06/17 | 215,000 | 218,000 | 208,000 | 213,000 | 50 |
| 2004/06/16 | 214,000 | 215,000 | 209,000 | 215,000 | 45 |
| 2004/06/15 | 219,000 | 226,000 | 208,000 | 213,000 | 102 |
| 2004/06/14 | 207,000 | 220,000 | 203,000 | 216,000 | 332 |
| 2004/06/11 | 196,000 | 200,000 | 195,000 | 200,000 | 28 |
| 2004/06/10 | 198,000 | 198,000 | 195,000 | 195,000 | 23 |
| 2004/06/09 | 202,000 | 202,000 | 198,000 | 198,000 | 20 |
| 2004/06/08 | 203,000 | 204,000 | 202,000 | 203,000 | 15 |
| 2004/06/07 | 195,000 | 200,000 | 194,000 | 200,000 | 26 |
| 2004/06/04 | 204,000 | 204,000 | 191,000 | 195,000 | 11 |
| 2004/06/03 | 195,000 | 197,000 | 195,000 | 195,000 | 22 |
| 2004/06/02 | 212,000 | 212,000 | 195,000 | 196,000 | 58 |
| 2004/06/01 | 191,000 | 201,000 | 190,000 | 195,000 | 32 |
| 2004/05/31 | 200,000 | 200,000 | 188,000 | 189,000 | 21 |
| 2004/05/28 | 203,000 | 204,000 | 200,000 | 200,000 | 13 |
| 2004/05/27 | 210,000 | 210,000 | 198,000 | 203,000 | 15 |
| 2004/05/26 | 210,000 | 215,000 | 209,000 | 209,000 | 36 |
| 2004/05/25 | 217,000 | 220,000 | 201,000 | 209,000 | 50 |
| 2004/05/24 | 204,000 | 213,000 | 201,000 | 213,000 | 67 |
| 2004/05/21 | 193,000 | 193,000 | 182,000 | 192,000 | 17 |
| 2004/05/20 | 187,000 | 202,000 | 175,000 | 178,000 | 102 |
| 2004/05/19 | 174,000 | 188,000 | 171,000 | 188,000 | 69 |
| 2004/05/18 | 165,000 | 180,000 | 163,000 | 170,000 | 100 |
| 2004/05/17 | 176,000 | 185,000 | 168,000 | 168,000 | 137 |
| 2004/05/14 | 201,000 | 201,000 | 186,000 | 198,000 | 71 |
| 2004/05/13 | 206,000 | 224,000 | 193,000 | 202,000 | 75 |
| 2004/05/12 | 204,000 | 211,000 | 204,000 | 211,000 | 29 |
| 2004/05/11 | 201,000 | 213,000 | 192,000 | 201,000 | 88 |
| 2004/05/10 | 234,000 | 234,000 | 210,000 | 213,000 | 145 |
| 2004/05/07 | 242,000 | 242,000 | 236,000 | 237,000 | 45 |
| 2004/05/06 | 250,000 | 250,000 | 236,000 | 236,000 | 78 |
| 2004/04/30 | 237,000 | 246,000 | 237,000 | 246,000 | 92 |
| 2004/04/28 | 245,000 | 246,000 | 238,000 | 246,000 | 71 |
| 2004/04/27 | 248,000 | 248,000 | 242,000 | 243,000 | 53 |
| 2004/04/26 | 247,000 | 249,000 | 244,000 | 247,000 | 92 |
| 2004/04/23 | 245,000 | 246,000 | 241,000 | 246,000 | 104 |
| 2004/04/22 | 253,000 | 253,000 | 249,000 | 252,000 | 82 |
| 2004/04/21 | 251,000 | 259,000 | 251,000 | 254,000 | 107 |
| 2004/04/20 | 267,000 | 270,000 | 262,000 | 267,000 | 81 |
| 2004/04/19 | 274,000 | 275,000 | 261,000 | 264,000 | 160 |
| 2004/04/16 | 261,000 | 264,000 | 256,000 | 262,000 | 94 |
| 2004/04/15 | 276,000 | 280,000 | 255,000 | 261,000 | 197 |
| 2004/04/14 | 288,000 | 289,000 | 275,000 | 276,000 | 422 |
| 2004/04/13 | 275,000 | 283,000 | 271,000 | 283,000 | 337 |
| 2004/04/12 | 264,000 | 270,000 | 260,000 | 270,000 | 179 |
| 2004/04/09 | 258,000 | 270,000 | 258,000 | 264,000 | 101 |
| 2004/04/08 | 262,000 | 275,000 | 260,000 | 275,000 | 162 |
| 2004/04/07 | 279,000 | 279,000 | 263,000 | 266,000 | 159 |
| 2004/04/06 | 300,000 | 303,000 | 272,000 | 283,000 | 462 |
| 2004/04/05 | 272,000 | 290,000 | 271,000 | 287,000 | 486 |
| 2004/04/02 | 268,000 | 269,000 | 259,000 | 267,000 | 199 |
| 2004/04/01 | 274,000 | 274,000 | 264,000 | 265,000 | 505 |
| 2004/03/31 | 239,000 | 272,000 | 235,000 | 269,000 | 668 |
| 2004/03/30 | 232,000 | 233,000 | 228,000 | 232,000 | 172 |
| 2004/03/29 | 234,000 | 235,000 | 225,000 | 228,000 | 202 |
| 2004/03/26 | 230,000 | 230,000 | 225,000 | 230,000 | 169 |
| 2004/03/25 | 226,000 | 227,000 | 220,000 | 226,000 | 208 |
| 2004/03/24 | 239,000 | 239,000 | 222,000 | 227,000 | 159 |
| 2004/03/23 | 221,000 | 240,000 | 216,000 | 235,000 | 234 |
| 2004/03/22 | 240,000 | 240,000 | 228,000 | 229,000 | 205 |
| 2004/03/19 | 240,000 | 245,000 | 235,000 | 240,000 | 92 |
| 2004/03/18 | 260,000 | 260,000 | 240,000 | 245,000 | 119 |
| 2004/03/17 | 284,000 | 284,000 | 262,000 | 271,000 | 102 |
| 2004/03/16 | 247,000 | 287,000 | 247,000 | 280,000 | 252 |
| 2004/03/15 | 223,000 | 247,000 | 221,000 | 247,000 | 365 |
| 2004/03/12 | 238,000 | 240,000 | 210,000 | 213,000 | 152 |
| 2004/03/11 | 240,000 | 250,000 | 238,000 | 241,000 | 57 |
| 2004/03/10 | 241,000 | 245,000 | 241,000 | 242,000 | 69 |
| 2004/03/09 | 246,000 | 247,000 | 242,000 | 244,000 | 37 |
| 2004/03/08 | 245,000 | 246,000 | 245,000 | 245,000 | 5 |
| 2004/03/05 | 240,000 | 250,000 | 240,000 | 245,000 | 20 |
| 2004/03/04 | 247,000 | 248,000 | 236,000 | 247,000 | 34 |
| 2004/03/03 | 240,000 | 250,000 | 239,000 | 250,000 | 31 |
| 2004/03/02 | 235,000 | 240,000 | 234,000 | 240,000 | 38 |
| 2004/03/01 | 237,000 | 237,000 | 226,000 | 235,000 | 27 |
| 2004/02/27 | 240,000 | 240,000 | 223,000 | 237,000 | 39 |
| 2004/02/26 | 253,000 | 253,000 | 240,000 | 244,000 | 27 |
| 2004/02/25 | 257,000 | 257,000 | 246,000 | 253,000 | 58 |
| 2004/02/24 | 250,000 | 259,000 | 245,000 | 254,000 | 80 |
| 2004/02/23 | 225,000 | 245,000 | 218,000 | 245,000 | 101 |
| 2004/02/20 | 213,000 | 218,000 | 210,000 | 218,000 | 47 |
| 2004/02/19 | 224,000 | 225,000 | 220,000 | 220,000 | 52 |
| 2004/02/18 | 239,000 | 239,000 | 230,000 | 231,000 | 64 |
| 2004/02/17 | 249,000 | 249,000 | 229,000 | 239,000 | 61 |
| 2004/02/16 | 268,000 | 268,000 | 241,000 | 250,000 | 38 |
| 2004/02/13 | 262,000 | 263,000 | 251,000 | 255,000 | 82 |
| 2004/02/12 | 280,000 | 280,000 | 272,000 | 273,000 | 54 |
| 2004/02/10 | 286,000 | 289,000 | 277,000 | 285,000 | 17 |
| 2004/02/09 | 311,000 | 311,000 | 283,000 | 300,000 | 21 |
| 2004/02/06 | 319,000 | 319,000 | 309,000 | 309,000 | 18 |
| 2004/02/05 | 340,000 | 351,000 | 315,000 | 320,000 | 98 |
| 2004/02/04 | 289,000 | 331,000 | 289,000 | 331,000 | 139 |
| 2004/02/03 | 284,000 | 291,000 | 273,000 | 291,000 | 65 |
| 2004/02/02 | 284,000 | 285,000 | 261,000 | 284,000 | 103 |
| 2004/01/30 | 311,000 | 316,000 | 288,000 | 288,000 | 93 |
| 2004/01/29 | 324,000 | 330,000 | 305,000 | 311,000 | 143 |
| 2004/01/28 | 396,000 | 396,000 | 305,000 | 324,000 | 1,109 |
| 2004/01/27 | 0 | 0 | 0 | 0 | 0 |
| 2004/01/27 | 1 -> 4.00 分割 | ||||
| 2004/01/26 | 1,070,000 | 1,220,000 | 1,050,000 | 1,220,000 | 542 |
| 2004/01/23 | 1,120,000 | 1,140,000 | 979,008 | 1,060,000 | 220 |
| 2004/01/22 | 1,060,000 | 1,080,000 | 1,020,000 | 1,080,000 | 284 |
| 2004/01/21 | 887,008 | 980,000 | 887,008 | 980,000 | 173 |
| 2004/01/20 | 811,008 | 880,000 | 810,000 | 880,000 | 90 |
| 2004/01/19 | 819,008 | 819,008 | 799,008 | 810,000 | 103 |
| 2004/01/16 | 841,008 | 842,000 | 820,000 | 820,000 | 61 |
| 2004/01/15 | 860,000 | 865,008 | 840,000 | 841,008 | 54 |
| 2004/01/14 | 850,000 | 862,000 | 835,008 | 855,008 | 104 |
| 2004/01/13 | 870,000 | 870,000 | 800,000 | 835,008 | 287 |
| 2004/01/09 | 800,000 | 800,000 | 800,000 | 800,000 | 345 |
| 2004/01/07 | 510,000 | 600,000 | 510,000 | 600,000 | 32 |
| 2004/01/06 | 500,000 | 520,000 | 500,000 | 510,000 | 19 |
| 2004/01/05 | 470,000 | 500,000 | 470,000 | 485,008 | 14 |