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 |
|---|---|---|---|---|---|
| 2006/12/29 | 25,700 | 26,300 | 23,900 | 25,800 | 964 |
| 2006/12/28 | 25,400 | 26,400 | 25,400 | 25,400 | 1,716 |
| 2006/12/27 | 33,600 | 34,000 | 29,600 | 29,600 | 7,149 |
| 2006/12/26 | 30,000 | 30,000 | 30,000 | 30,000 | 259 |
| 2006/12/25 | 27,000 | 27,000 | 27,000 | 27,000 | 421 |
| 2006/12/22 | 21,190 | 24,000 | 21,000 | 24,000 | 2,798 |
| 2006/12/21 | 21,500 | 21,550 | 20,690 | 21,000 | 347 |
| 2006/12/20 | 21,600 | 21,990 | 21,350 | 21,600 | 303 |
| 2006/12/19 | 22,500 | 22,500 | 21,910 | 22,180 | 390 |
| 2006/12/18 | 22,550 | 22,900 | 22,110 | 22,550 | 233 |
| 2006/12/15 | 23,900 | 23,900 | 22,600 | 22,610 | 655 |
| 2006/12/14 | 22,500 | 22,500 | 21,700 | 22,490 | 206 |
| 2006/12/13 | 22,800 | 22,800 | 22,550 | 22,780 | 110 |
| 2006/12/12 | 23,000 | 23,450 | 22,700 | 22,700 | 268 |
| 2006/12/11 | 23,300 | 23,400 | 22,550 | 22,950 | 249 |
| 2006/12/08 | 22,710 | 23,500 | 22,100 | 23,000 | 289 |
| 2006/12/07 | 22,800 | 24,500 | 22,000 | 22,410 | 920 |
| 2006/12/06 | 22,500 | 23,700 | 22,200 | 23,400 | 307 |
| 2006/12/05 | 22,600 | 22,800 | 22,000 | 22,320 | 116 |
| 2006/12/04 | 22,500 | 22,700 | 22,000 | 22,300 | 279 |
| 2006/12/01 | 24,000 | 24,000 | 22,000 | 23,140 | 466 |
| 2006/11/30 | 23,600 | 24,800 | 23,000 | 23,000 | 963 |
| 2006/11/29 | 22,500 | 23,630 | 22,320 | 23,300 | 373 |
| 2006/11/28 | 21,400 | 22,500 | 21,400 | 22,350 | 275 |
| 2006/11/27 | 21,500 | 21,780 | 21,200 | 21,650 | 148 |
| 2006/11/24 | 22,100 | 22,150 | 20,200 | 20,820 | 299 |
| 2006/11/22 | 20,880 | 22,100 | 20,880 | 22,000 | 365 |
| 2006/11/21 | 21,490 | 21,490 | 19,900 | 21,480 | 579 |
| 2006/11/20 | 22,000 | 22,000 | 19,250 | 19,500 | 780 |
| 2006/11/17 | 22,000 | 23,300 | 21,400 | 22,250 | 849 |
| 2006/11/16 | 24,210 | 24,900 | 23,600 | 24,400 | 227 |
| 2006/11/15 | 25,800 | 25,800 | 23,800 | 24,990 | 284 |
| 2006/11/14 | 25,000 | 25,000 | 24,000 | 24,100 | 178 |
| 2006/11/13 | 25,000 | 25,000 | 23,600 | 23,860 | 382 |
| 2006/11/10 | 25,600 | 26,000 | 25,200 | 25,300 | 287 |
| 2006/11/09 | 26,520 | 27,000 | 25,950 | 26,020 | 274 |
| 2006/11/08 | 26,700 | 27,600 | 26,310 | 26,900 | 421 |
| 2006/11/07 | 28,500 | 28,500 | 26,710 | 27,200 | 777 |
| 2006/11/06 | 27,400 | 29,100 | 26,000 | 28,410 | 1,466 |
| 2006/11/02 | 27,400 | 27,400 | 25,800 | 26,230 | 749 |
| 2006/11/01 | 27,010 | 27,630 | 27,010 | 27,200 | 899 |
| 2006/10/31 | 27,100 | 27,900 | 26,710 | 27,400 | 582 |
| 2006/10/30 | 28,500 | 29,780 | 27,900 | 27,920 | 2,714 |
| 2006/10/27 | 26,000 | 29,980 | 26,000 | 29,980 | 7,368 |
| 2006/10/26 | 27,620 | 27,620 | 26,800 | 26,980 | 493 |
| 2006/10/25 | 27,800 | 27,890 | 26,800 | 27,620 | 586 |
| 2006/10/24 | 28,040 | 28,300 | 27,000 | 27,200 | 1,787 |
| 2006/10/23 | 29,000 | 29,000 | 28,410 | 28,520 | 908 |
| 2006/10/20 | 30,450 | 30,500 | 29,400 | 29,690 | 739 |
| 2006/10/19 | 30,800 | 30,800 | 29,600 | 29,990 | 1,258 |
| 2006/10/18 | 29,100 | 31,450 | 28,640 | 30,900 | 3,499 |
| 2006/10/17 | 32,100 | 32,100 | 31,750 | 32,100 | 2,399 |
| 2006/10/16 | 29,010 | 29,500 | 27,900 | 29,100 | 3,002 |
| 2006/10/13 | 29,400 | 31,400 | 27,800 | 30,500 | 3,651 |
| 2006/10/12 | 38,900 | 39,000 | 31,300 | 31,300 | 7,324 |
| 2006/10/11 | 35,300 | 35,300 | 35,300 | 35,300 | 361 |
| 2006/10/10 | 31,300 | 31,300 | 31,300 | 31,300 | 3,934 |
| 2006/10/06 | 28,300 | 28,300 | 28,300 | 28,300 | 86 |
| 2006/10/05 | 25,300 | 25,300 | 25,300 | 25,300 | 125 |
| 2006/10/04 | 23,010 | 23,750 | 21,050 | 22,300 | 934 |
| 2006/10/03 | 23,700 | 25,500 | 23,010 | 23,010 | 4,366 |
| 2006/10/02 | 21,980 | 23,480 | 20,750 | 23,480 | 1,800 |
| 2006/09/29 | 18,480 | 20,480 | 18,480 | 20,480 | 331 |
| 2006/09/28 | 18,500 | 18,600 | 18,030 | 18,480 | 184 |
| 2006/09/27 | 18,570 | 18,890 | 18,110 | 18,300 | 139 |
| 2006/09/26 | 19,080 | 19,080 | 18,590 | 18,590 | 131 |
| 2006/09/25 | 19,820 | 19,820 | 18,510 | 19,480 | 137 |
| 2006/09/22 | 18,400 | 19,180 | 18,100 | 19,020 | 414 |
| 2006/09/21 | 18,740 | 19,100 | 18,510 | 18,980 | 197 |
| 2006/09/20 | 19,850 | 19,850 | 18,490 | 19,540 | 662 |
| 2006/09/19 | 19,750 | 19,800 | 18,290 | 19,490 | 802 |
| 2006/09/15 | 23,000 | 23,000 | 21,040 | 21,250 | 432 |
| 2006/09/14 | 22,600 | 22,790 | 21,500 | 22,550 | 477 |
| 2006/09/13 | 23,300 | 23,500 | 23,010 | 23,500 | 207 |
| 2006/09/12 | 24,000 | 24,100 | 23,500 | 23,520 | 295 |
| 2006/09/11 | 23,750 | 24,410 | 23,420 | 23,900 | 650 |
| 2006/09/08 | 23,000 | 23,760 | 22,800 | 23,750 | 274 |
| 2006/09/07 | 23,610 | 23,750 | 22,800 | 23,600 | 417 |
| 2006/09/06 | 24,500 | 24,680 | 23,330 | 23,910 | 533 |
| 2006/09/05 | 23,750 | 24,450 | 23,750 | 24,340 | 451 |
| 2006/09/04 | 24,100 | 24,100 | 23,200 | 23,750 | 199 |
| 2006/09/01 | 22,200 | 23,450 | 22,200 | 23,450 | 320 |
| 2006/08/31 | 23,000 | 23,450 | 22,110 | 23,240 | 728 |
| 2006/08/30 | 23,740 | 23,740 | 23,000 | 23,010 | 204 |
| 2006/08/29 | 22,220 | 23,200 | 22,010 | 23,200 | 405 |
| 2006/08/28 | 23,500 | 23,620 | 22,800 | 22,820 | 733 |
| 2006/08/25 | 24,640 | 24,700 | 23,500 | 23,780 | 537 |
| 2006/08/24 | 24,850 | 24,850 | 23,300 | 24,640 | 1,212 |
| 2006/08/23 | 25,110 | 26,150 | 24,250 | 24,550 | 2,794 |
| 2006/08/22 | 23,000 | 25,110 | 23,000 | 24,730 | 1,678 |
| 2006/08/21 | 22,980 | 23,000 | 22,650 | 22,990 | 452 |
| 2006/08/18 | 23,300 | 23,400 | 22,500 | 22,750 | 727 |
| 2006/08/17 | 23,390 | 23,720 | 23,200 | 23,210 | 717 |
| 2006/08/16 | 23,600 | 23,980 | 23,000 | 23,280 | 1,766 |
| 2006/08/15 | 21,260 | 24,170 | 21,260 | 23,990 | 4,592 |
| 2006/08/14 | 20,740 | 21,400 | 20,730 | 21,200 | 392 |
| 2006/08/11 | 21,700 | 21,800 | 20,630 | 20,900 | 373 |
| 2006/08/10 | 20,730 | 21,200 | 20,640 | 21,090 | 427 |
| 2006/08/09 | 21,500 | 21,500 | 20,720 | 20,720 | 837 |
| 2006/08/08 | 22,000 | 22,000 | 20,250 | 21,500 | 1,512 |
| 2006/08/07 | 22,850 | 22,960 | 21,200 | 22,010 | 2,766 |
| 2006/08/04 | 25,300 | 25,500 | 22,300 | 22,840 | 7,934 |
| 2006/08/03 | 22,300 | 23,200 | 21,800 | 23,200 | 6,677 |
| 2006/08/02 | 18,400 | 20,200 | 18,400 | 20,200 | 2,132 |
| 2006/08/01 | 18,200 | 18,400 | 17,300 | 18,200 | 1,820 |
| 2006/07/31 | 16,900 | 18,800 | 16,900 | 18,800 | 3,305 |
| 2006/07/28 | 16,100 | 17,300 | 16,100 | 16,800 | 1,151 |
| 2006/07/27 | 16,600 | 17,250 | 15,290 | 16,100 | 2,557 |
| 2006/07/26 | 18,910 | 19,200 | 17,280 | 17,280 | 2,202 |
| 2006/07/25 | 20,350 | 20,350 | 19,200 | 19,280 | 1,322 |
| 2006/07/24 | 19,600 | 19,900 | 19,000 | 19,450 | 2,456 |
| 2006/07/21 | 20,700 | 20,900 | 20,000 | 20,400 | 2,634 |
| 2006/07/20 | 19,500 | 21,600 | 19,200 | 21,410 | 4,482 |
| 2006/07/19 | 20,700 | 21,000 | 18,100 | 19,600 | 5,398 |
| 2006/07/18 | 25,000 | 25,900 | 20,110 | 21,100 | 18,054 |
| 2006/07/14 | 24,400 | 26,300 | 22,800 | 22,900 | 31,432 |
| 2006/07/13 | 28,800 | 28,800 | 28,800 | 28,800 | 35 |
| 2006/07/12 | 36,800 | 36,800 | 36,800 | 36,800 | 21 |
| 2006/07/11 | 40,800 | 40,800 | 40,800 | 40,800 | 91 |
| 2006/07/10 | 44,800 | 44,800 | 44,800 | 44,800 | 70 |
| 2006/07/07 | 51,500 | 51,500 | 48,600 | 48,800 | 288 |
| 2006/07/06 | 50,700 | 51,500 | 50,500 | 51,000 | 137 |
| 2006/07/05 | 52,600 | 52,600 | 51,500 | 51,500 | 166 |
| 2006/07/04 | 53,500 | 53,500 | 52,100 | 52,700 | 292 |
| 2006/07/03 | 52,600 | 52,800 | 51,900 | 52,600 | 204 |
| 2006/06/30 | 52,600 | 52,800 | 52,000 | 52,200 | 165 |
| 2006/06/29 | 51,700 | 52,600 | 50,600 | 52,600 | 122 |
| 2006/06/28 | 51,200 | 52,000 | 51,200 | 51,800 | 133 |
| 2006/06/27 | 53,200 | 53,200 | 52,000 | 52,400 | 111 |
| 2006/06/26 | 54,100 | 54,200 | 53,000 | 53,600 | 93 |
| 2006/06/23 | 54,700 | 54,700 | 53,000 | 53,600 | 50 |
| 2006/06/22 | 54,600 | 55,000 | 54,000 | 54,600 | 106 |
| 2006/06/21 | 54,100 | 54,400 | 53,600 | 53,600 | 90 |
| 2006/06/20 | 56,500 | 56,600 | 54,700 | 55,000 | 277 |
| 2006/06/19 | 56,000 | 56,500 | 55,600 | 56,100 | 251 |
| 2006/06/16 | 56,000 | 57,000 | 54,700 | 56,000 | 460 |
| 2006/06/15 | 55,800 | 55,800 | 53,200 | 54,500 | 737 |
| 2006/06/14 | 47,350 | 51,500 | 47,100 | 50,800 | 579 |
| 2006/06/13 | 47,500 | 48,000 | 47,000 | 47,500 | 220 |
| 2006/06/12 | 46,100 | 49,000 | 46,100 | 47,800 | 493 |
| 2006/06/09 | 44,500 | 47,700 | 44,500 | 47,700 | 430 |
| 2006/06/08 | 46,550 | 46,550 | 43,400 | 43,700 | 309 |
| 2006/06/07 | 47,000 | 47,900 | 46,000 | 46,550 | 252 |
| 2006/06/06 | 47,600 | 49,400 | 46,100 | 46,500 | 309 |
| 2006/06/05 | 50,600 | 51,200 | 49,000 | 49,700 | 338 |
| 2006/06/02 | 50,600 | 50,600 | 45,800 | 48,900 | 424 |
| 2006/06/01 | 55,000 | 55,000 | 49,400 | 49,800 | 481 |
| 2006/05/31 | 55,500 | 58,000 | 54,400 | 54,400 | 250 |
| 2006/05/30 | 61,700 | 61,800 | 59,500 | 59,900 | 59 |
| 2006/05/29 | 63,100 | 63,400 | 61,500 | 62,300 | 43 |
| 2006/05/26 | 62,400 | 62,700 | 61,500 | 62,100 | 39 |
| 2006/05/25 | 63,300 | 63,300 | 61,000 | 61,900 | 129 |
| 2006/05/24 | 62,000 | 62,900 | 59,900 | 62,500 | 242 |
| 2006/05/23 | 64,500 | 64,500 | 62,500 | 63,000 | 200 |
| 2006/05/22 | 67,500 | 67,500 | 64,500 | 66,000 | 648 |
| 2006/05/19 | 63,400 | 66,000 | 62,000 | 66,000 | 211 |
| 2006/05/18 | 64,500 | 66,500 | 63,100 | 66,400 | 106 |
| 2006/05/17 | 67,100 | 68,400 | 66,000 | 66,500 | 179 |
| 2006/05/16 | 69,900 | 70,500 | 68,000 | 70,500 | 256 |
| 2006/05/15 | 68,400 | 70,900 | 66,200 | 70,900 | 213 |
| 2006/05/12 | 68,000 | 68,000 | 66,700 | 66,900 | 54 |
| 2006/05/11 | 68,200 | 68,800 | 68,100 | 68,400 | 52 |
| 2006/05/10 | 70,200 | 70,200 | 68,300 | 69,200 | 39 |
| 2006/05/09 | 67,800 | 71,600 | 67,800 | 70,300 | 61 |
| 2006/05/08 | 69,800 | 69,800 | 67,700 | 68,900 | 96 |
| 2006/05/02 | 69,500 | 69,500 | 68,400 | 69,400 | 58 |
| 2006/05/01 | 69,000 | 69,000 | 68,100 | 69,000 | 40 |
| 2006/04/28 | 69,500 | 70,000 | 69,000 | 69,800 | 28 |
| 2006/04/27 | 70,000 | 70,000 | 69,400 | 69,500 | 47 |
| 2006/04/26 | 72,000 | 72,000 | 69,700 | 70,800 | 65 |
| 2006/04/25 | 70,200 | 71,300 | 68,600 | 70,900 | 89 |
| 2006/04/24 | 66,500 | 72,000 | 66,100 | 70,100 | 183 |
| 2006/04/21 | 73,000 | 73,100 | 69,200 | 70,400 | 161 |
| 2006/04/20 | 73,600 | 74,400 | 73,100 | 74,000 | 74 |
| 2006/04/19 | 75,600 | 75,600 | 73,700 | 74,600 | 89 |
| 2006/04/18 | 75,500 | 75,700 | 75,000 | 75,500 | 76 |
| 2006/04/17 | 77,100 | 77,500 | 75,300 | 76,000 | 155 |
| 2006/04/14 | 75,200 | 75,800 | 75,200 | 75,500 | 62 |
| 2006/04/13 | 75,100 | 75,500 | 75,100 | 75,500 | 57 |
| 2006/04/12 | 76,000 | 76,000 | 75,200 | 76,000 | 104 |
| 2006/04/11 | 76,300 | 76,500 | 76,000 | 76,100 | 103 |
| 2006/04/10 | 76,600 | 77,000 | 76,600 | 76,700 | 45 |
| 2006/04/07 | 78,100 | 78,100 | 76,100 | 77,800 | 125 |
| 2006/04/06 | 76,700 | 78,000 | 76,700 | 78,000 | 64 |
| 2006/04/05 | 77,900 | 78,000 | 77,000 | 77,500 | 112 |
| 2006/04/04 | 80,000 | 80,000 | 77,400 | 78,000 | 202 |
| 2006/04/03 | 79,000 | 79,000 | 77,500 | 79,000 | 143 |
| 2006/03/31 | 78,400 | 79,000 | 77,100 | 79,000 | 105 |
| 2006/03/30 | 78,300 | 80,000 | 77,900 | 79,000 | 112 |
| 2006/03/29 | 78,000 | 78,000 | 77,200 | 77,900 | 58 |
| 2006/03/28 | 79,000 | 80,000 | 77,000 | 78,100 | 72 |
| 2006/03/27 | 80,000 | 80,000 | 77,000 | 79,800 | 113 |
| 2006/03/24 | 79,500 | 80,100 | 77,900 | 79,800 | 81 |
| 2006/03/23 | 80,900 | 83,100 | 80,900 | 81,900 | 318 |
| 2006/03/22 | 80,500 | 81,300 | 80,000 | 80,900 | 186 |
| 2006/03/20 | 80,000 | 80,500 | 79,000 | 80,000 | 271 |
| 2006/03/17 | 78,000 | 82,500 | 77,900 | 79,500 | 757 |
| 2006/03/16 | 78,100 | 79,000 | 77,000 | 77,500 | 198 |
| 2006/03/15 | 78,000 | 78,700 | 76,000 | 77,900 | 177 |
| 2006/03/14 | 78,300 | 78,300 | 75,600 | 77,300 | 110 |
| 2006/03/13 | 76,500 | 77,600 | 75,500 | 77,300 | 161 |
| 2006/03/10 | 77,000 | 78,000 | 75,100 | 77,200 | 104 |
| 2006/03/09 | 75,000 | 77,500 | 73,000 | 77,000 | 194 |
| 2006/03/08 | 74,500 | 76,200 | 74,500 | 75,500 | 45 |
| 2006/03/07 | 76,000 | 77,000 | 75,500 | 75,500 | 63 |
| 2006/03/06 | 78,200 | 78,200 | 75,000 | 77,200 | 103 |
| 2006/03/03 | 77,500 | 80,800 | 74,000 | 79,000 | 175 |
| 2006/03/02 | 81,500 | 82,000 | 80,000 | 81,500 | 273 |
| 2006/03/01 | 80,000 | 82,000 | 79,000 | 81,900 | 212 |
| 2006/02/28 | 83,900 | 84,000 | 80,500 | 83,000 | 326 |
| 2006/02/27 | 79,500 | 82,900 | 79,500 | 82,500 | 512 |
| 2006/02/24 | 74,500 | 78,100 | 74,500 | 78,000 | 177 |
| 2006/02/23 | 70,400 | 74,500 | 70,400 | 74,500 | 285 |
| 2006/02/22 | 71,000 | 74,500 | 71,000 | 74,400 | 134 |
| 2006/02/21 | 69,000 | 72,500 | 67,600 | 72,000 | 184 |
| 2006/02/20 | 72,000 | 74,000 | 69,000 | 70,000 | 296 |
| 2006/02/17 | 73,500 | 74,500 | 72,700 | 74,000 | 388 |
| 2006/02/16 | 74,400 | 74,600 | 72,600 | 74,200 | 157 |
| 2006/02/15 | 76,000 | 76,000 | 72,500 | 75,400 | 202 |
| 2006/02/14 | 73,000 | 73,000 | 64,500 | 70,900 | 549 |
| 2006/02/13 | 78,900 | 79,500 | 72,500 | 73,400 | 284 |
| 2006/02/10 | 80,000 | 81,200 | 75,600 | 78,900 | 284 |
| 2006/02/09 | 82,000 | 82,000 | 80,100 | 81,300 | 177 |
| 2006/02/08 | 81,600 | 82,000 | 80,000 | 81,300 | 418 |
| 2006/02/07 | 82,000 | 83,900 | 81,200 | 81,600 | 501 |
| 2006/02/06 | 86,000 | 87,300 | 81,000 | 83,900 | 849 |
| 2006/02/03 | 90,000 | 90,000 | 87,100 | 89,500 | 335 |
| 2006/02/02 | 90,000 | 91,000 | 88,000 | 89,500 | 343 |
| 2006/02/01 | 93,000 | 93,900 | 86,000 | 89,500 | 804 |
| 2006/01/31 | 94,000 | 95,000 | 91,000 | 92,000 | 2,032 |
| 2006/01/30 | 89,000 | 90,000 | 87,000 | 90,000 | 1,332 |
| 2006/01/27 | 80,000 | 81,000 | 79,000 | 80,000 | 243 |
| 2006/01/26 | 77,800 | 80,000 | 76,500 | 78,300 | 360 |
| 2006/01/25 | 72,600 | 75,000 | 71,000 | 73,900 | 319 |
| 2006/01/24 | 67,000 | 70,900 | 66,800 | 70,600 | 270 |
| 2006/01/23 | 69,200 | 69,500 | 66,500 | 67,400 | 397 |
| 2006/01/20 | 75,500 | 78,500 | 66,600 | 71,700 | 786 |
| 2006/01/19 | 66,100 | 78,900 | 66,100 | 74,000 | 1,776 |
| 2006/01/18 | 71,600 | 73,000 | 71,600 | 71,600 | 425 |
| 2006/01/17 | 84,600 | 88,900 | 79,700 | 80,600 | 591 |
| 2006/01/16 | 90,800 | 90,800 | 88,000 | 89,700 | 474 |
| 2006/01/13 | 93,000 | 93,000 | 90,100 | 91,600 | 361 |
| 2006/01/12 | 89,000 | 92,000 | 88,800 | 92,000 | 845 |
| 2006/01/11 | 88,600 | 91,000 | 88,000 | 90,000 | 495 |
| 2006/01/10 | 92,000 | 93,000 | 89,500 | 91,900 | 619 |
| 2006/01/06 | 90,000 | 92,000 | 84,900 | 91,000 | 864 |
| 2006/01/05 | 93,000 | 94,800 | 89,000 | 89,300 | 1,815 |
| 2006/01/04 | 85,500 | 89,000 | 83,000 | 89,000 | 1,496 |