4565 ネクセラファーマ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 580,000 | 580,000 | 563,000 | 575,000 | 536 | 1,437.50 |
| 2004-12-29 | 559,000 | 594,000 | 556,000 | 561,000 | 2,635 | 1,402.50 |
| 2004-12-28 | 540,000 | 549,000 | 532,000 | 549,000 | 1,465 | 1,372.50 |
| 2004-12-27 | 500,000 | 508,000 | 491,000 | 499,000 | 675 | 1,247.50 |
| 2004-12-24 | 500,000 | 500,000 | 481,000 | 498,000 | 675 | 1,245 |
| 2004-12-22 | 526,000 | 526,000 | 508,000 | 508,000 | 695 | 1,270 |
| 2004-12-21 | 510,000 | 530,000 | 495,000 | 528,000 | 1,934 | 1,320 |
| 2004-12-20 | 471,000 | 516,000 | 458,000 | 516,000 | 2,097 | 1,290 |
| 2004-12-17 | 425,000 | 467,000 | 425,000 | 467,000 | 968 | 1,167.50 |
| 2004-12-16 | 433,000 | 433,000 | 422,000 | 422,000 | 233 | 1,055 |
| 2004-12-15 | 440,000 | 441,000 | 425,000 | 428,000 | 272 | 1,070 |
| 2004-12-14 | 420,000 | 445,000 | 419,000 | 432,000 | 766 | 1,080 |
| 2004-12-13 | 418,000 | 428,000 | 418,000 | 420,000 | 344 | 1,050 |
| 2004-12-10 | 420,000 | 423,000 | 416,000 | 420,000 | 154 | 1,050 |
| 2004-12-09 | 426,000 | 426,000 | 413,000 | 416,000 | 218 | 1,040 |
| 2004-12-08 | 421,000 | 437,000 | 421,000 | 426,000 | 211 | 1,065 |
| 2004-12-07 | 432,000 | 434,000 | 421,000 | 422,000 | 191 | 1,055 |
| 2004-12-06 | 441,000 | 441,000 | 431,000 | 434,000 | 183 | 1,085 |
| 2004-12-03 | 447,000 | 447,000 | 443,000 | 443,000 | 144 | 1,107.50 |
| 2004-12-02 | 445,000 | 450,000 | 443,000 | 448,000 | 246 | 1,120 |
| 2004-12-01 | 453,000 | 453,000 | 443,000 | 450,000 | 216 | 1,125 |
| 2004-11-30 | 451,000 | 455,000 | 446,000 | 450,000 | 213 | 1,125 |
| 2004-11-29 | 452,000 | 453,000 | 446,000 | 452,000 | 204 | 1,130 |
| 2004-11-26 | 453,000 | 458,000 | 451,000 | 457,000 | 234 | 1,142.50 |
| 2004-11-25 | 441,000 | 460,000 | 441,000 | 458,000 | 386 | 1,145 |
| 2004-11-24 | 445,000 | 455,000 | 436,000 | 437,000 | 183 | 1,092.50 |
| 2004-11-22 | 457,000 | 457,000 | 435,000 | 438,000 | 208 | 1,095 |
| 2004-11-19 | 488,000 | 488,000 | 463,000 | 468,000 | 251 | 1,170 |
| 2004-11-18 | 484,000 | 490,000 | 465,000 | 488,000 | 321 | 1,220 |
| 2004-11-17 | 488,000 | 508,000 | 480,000 | 490,000 | 2,191 | 1,225 |
| 2004-11-16 | 439,000 | 479,000 | 436,000 | 479,000 | 2,360 | 1,197.50 |
| 2004-11-15 | 422,000 | 431,000 | 422,000 | 429,000 | 379 | 1,072.50 |
| 2004-11-12 | 420,000 | 426,000 | 416,000 | 420,000 | 245 | 1,050 |
| 2004-11-11 | 419,000 | 434,000 | 415,000 | 421,000 | 358 | 1,052.50 |
| 2004-11-10 | 418,000 | 424,000 | 415,000 | 420,000 | 97 | 1,050 |
| 2004-11-09 | 418,000 | 426,000 | 415,000 | 418,000 | 261 | 1,045 |
| 2004-11-08 | 422,000 | 422,000 | 417,000 | 419,000 | 121 | 1,047.50 |
| 2004-11-05 | 420,000 | 423,000 | 416,000 | 422,000 | 110 | 1,055 |
| 2004-11-04 | 429,000 | 429,000 | 418,000 | 421,000 | 113 | 1,052.50 |
| 2004-11-02 | 421,000 | 425,000 | 415,000 | 420,000 | 92 | 1,050 |
| 2004-11-01 | 416,000 | 418,000 | 412,000 | 416,000 | 156 | 1,040 |
| 2004-10-29 | 435,000 | 438,000 | 422,000 | 425,000 | 122 | 1,062.50 |
| 2004-10-28 | 423,000 | 434,000 | 422,000 | 430,000 | 212 | 1,075 |
| 2004-10-27 | 445,000 | 445,000 | 427,000 | 428,000 | 153 | 1,070 |
| 2004-10-26 | 455,000 | 459,000 | 436,000 | 440,000 | 226 | 1,100 |
| 2004-10-25 | 422,000 | 459,000 | 410,000 | 453,000 | 479 | 1,132.50 |
| 2004-10-22 | 420,000 | 425,000 | 410,000 | 420,000 | 220 | 1,050 |
| 2004-10-21 | 431,000 | 436,000 | 417,000 | 417,000 | 385 | 1,042.50 |
| 2004-10-20 | 425,000 | 447,000 | 420,000 | 436,000 | 331 | 1,090 |
| 2004-10-19 | 456,000 | 464,000 | 430,000 | 430,000 | 330 | 1,075 |
| 2004-10-18 | 467,000 | 470,000 | 450,000 | 452,000 | 230 | 1,130 |
| 2004-10-15 | 436,000 | 467,000 | 432,000 | 459,000 | 273 | 1,147.50 |
| 2004-10-14 | 465,000 | 465,000 | 443,000 | 446,000 | 503 | 1,115 |
| 2004-10-13 | 497,000 | 499,000 | 463,000 | 467,000 | 476 | 1,167.50 |
| 2004-10-12 | 494,000 | 505,000 | 466,000 | 482,000 | 942 | 1,205 |
| 2004-10-08 | 451,000 | 506,000 | 451,000 | 504,000 | 2,222 | 1,260 |
| 2004-10-07 | 473,000 | 473,000 | 450,000 | 459,000 | 558 | 1,147.50 |
| 2004-10-06 | 437,000 | 474,000 | 437,000 | 468,000 | 1,091 | 1,170 |
| 2004-10-05 | 438,000 | 455,000 | 421,000 | 455,000 | 379 | 1,137.50 |
| 2004-10-04 | 420,000 | 461,000 | 418,000 | 442,000 | 889 | 1,105 |
| 2004-10-01 | 420,000 | 421,000 | 410,000 | 411,000 | 246 | 1,027.50 |
| 2004-09-30 | 410,000 | 438,000 | 410,000 | 416,000 | 308 | 1,040 |
| 2004-09-29 | 415,000 | 415,000 | 400,000 | 403,000 | 179 | 1,007.50 |
| 2004-09-28 | 431,000 | 431,000 | 401,000 | 401,000 | 337 | 1,002.50 |
| 2004-09-27 | 456,000 | 456,000 | 435,000 | 440,000 | 246 | 1,100 |
| 2004-09-24 | 441,000 | 465,000 | 427,000 | 456,000 | 1,003 | 1,140 |
| 2004-09-22 | 403,000 | 451,000 | 403,000 | 451,000 | 782 | 1,127.50 |
| 2004-09-21 | 429,000 | 429,000 | 400,000 | 401,000 | 639 | 1,002.50 |
| 2004-09-17 | 450,000 | 451,000 | 424,000 | 431,000 | 547 | 1,077.50 |
| 2004-09-16 | 464,000 | 470,000 | 453,000 | 453,000 | 666 | 1,132.50 |
| 2004-09-15 | 485,000 | 490,000 | 469,000 | 472,000 | 313 | 1,180 |
| 2004-09-14 | 512,000 | 512,000 | 482,000 | 486,000 | 748 | 1,215 |
| 2004-09-13 | 530,000 | 532,000 | 506,000 | 519,000 | 443 | 1,297.50 |
| 2004-09-10 | 510,000 | 552,000 | 500,000 | 520,000 | 2,364 | 1,300 |
| 2004-09-09 | 495,000 | 535,000 | 472,000 | 505,000 | 1,354 | 1,262.50 |
| 2004-09-08 | 511,000 | 518,000 | 490,000 | 492,000 | 686 | 1,230 |
| 2004-09-07 | 508,000 | 515,000 | 497,000 | 510,000 | 647 | 1,275 |
| 2004-09-06 | 531,000 | 537,000 | 515,000 | 517,000 | 441 | 1,292.50 |
| 2004-09-03 | 564,000 | 565,000 | 544,000 | 547,000 | 589 | 1,367.50 |
| 2004-09-02 | 565,000 | 573,000 | 561,000 | 561,000 | 332 | 1,402.50 |
| 2004-09-01 | 566,000 | 579,000 | 562,000 | 566,000 | 471 | 1,415 |
| 2004-08-31 | 571,000 | 590,000 | 568,000 | 576,000 | 400 | 1,440 |
| 2004-08-30 | 581,000 | 589,000 | 571,000 | 572,000 | 511 | 1,430 |
| 2004-08-27 | 610,000 | 610,000 | 589,000 | 589,000 | 654 | 1,472.50 |
| 2004-08-26 | 606,000 | 643,000 | 598,000 | 600,000 | 1,685 | 1,500 |
| 2004-08-25 | 585,000 | 593,000 | 582,000 | 588,000 | 241 | 1,470 |
| 2004-08-24 | 605,000 | 605,000 | 582,000 | 591,000 | 308 | 1,477.50 |
| 2004-08-23 | 597,000 | 616,000 | 597,000 | 601,000 | 305 | 1,502.50 |
| 2004-08-20 | 593,000 | 606,000 | 592,000 | 593,000 | 423 | 1,482.50 |
| 2004-08-19 | 607,000 | 615,000 | 591,000 | 592,000 | 394 | 1,480 |
| 2004-08-18 | 610,000 | 620,000 | 590,000 | 592,000 | 762 | 1,480 |
| 2004-08-17 | 667,000 | 675,000 | 618,000 | 630,000 | 615 | 1,575 |
| 2004-08-16 | 670,000 | 679,000 | 645,000 | 658,000 | 483 | 1,645 |
| 2004-08-13 | 689,000 | 715,000 | 676,000 | 680,000 | 1,579 | 1,700 |
| 2004-08-12 | 670,000 | 712,000 | 667,000 | 709,000 | 2,368 | 1,772.50 |
| 2004-08-11 | 719,000 | 740,000 | 652,000 | 663,000 | 2,731 | 1,657.50 |
| 2004-08-10 | 623,000 | 708,000 | 623,000 | 699,000 | 4,603 | 1,747.50 |
| 2004-08-09 | 591,000 | 619,000 | 585,000 | 608,000 | 1,000 | 1,520 |
| 2004-08-06 | 590,000 | 630,000 | 586,000 | 616,000 | 778 | 1,540 |
| 2004-08-05 | 640,000 | 685,000 | 600,000 | 620,000 | 2,035 | 1,550 |
| 2004-08-04 | 588,000 | 681,000 | 550,000 | 670,000 | 4,376 | 1,675 |
| 2004-08-03 | 746,000 | 752,000 | 642,000 | 648,000 | 2,168 | 1,620 |
| 2004-08-02 | 746,000 | 775,000 | 722,000 | 742,000 | 3,392 | 1,855 |
| 2004-07-30 | 800,000 | 825,000 | 735,000 | 745,000 | 7,010 | 1,862.50 |
| 2004-07-29 | 800,000 | 900,000 | 750,000 | 814,000 | 23,220 | 2,035 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株
