4565 ネクセラファーマ(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	30,700	31,750	29,800	30,750	455	76.88
2008-12-29	30,200	31,800	30,100	31,200	723	78
2008-12-26	30,400	31,800	30,000	31,000	506	77.50
2008-12-25	32,000	33,400	28,700	32,000	1,632	80
2008-12-24	31,400	34,200	30,500	31,800	1,015	79.50
2008-12-22	32,650	34,500	32,000	32,200	576	80.50
2008-12-19	34,700	35,400	33,350	33,850	911	84.63
2008-12-18	34,400	36,100	32,000	35,900	1,206	89.75
2008-12-17	36,900	37,950	33,150	33,200	1,674	83
2008-12-16	38,300	39,900	37,000	37,150	2,145	92.88
2008-12-15	31,100	36,300	30,300	36,300	1,591	90.75
2008-12-12	34,600	35,000	32,100	32,300	1,571	80.75
2008-12-11	36,500	38,800	34,300	36,100	1,953	90.25
2008-12-10	36,100	36,100	32,600	36,100	3,840	90.25
2008-12-08	25,800	29,100	25,100	29,100	1,288	72.75
2008-12-05	27,080	27,080	24,700	26,100	649	65.25
2008-12-04	25,190	25,880	23,990	24,980	1,965	62.45
2008-12-03	28,440	28,800	26,500	26,990	1,171	67.48
2008-12-02	29,600	31,000	29,000	29,040	895	72.60
2008-12-01	31,600	33,300	29,300	31,500	2,079	78.75
2008-11-28	31,200	31,200	30,100	31,200	1,669	78
2008-11-27	28,170	28,170	28,170	28,170	333	70.43
2008-11-26	28,170	29,900	25,170	25,170	1,249	62.93
2008-11-25	30,100	31,500	25,720	28,170	5,984	70.43
2008-11-21	28,600	28,600	28,600	28,600	178	71.50
2008-11-20	32,600	32,600	32,600	32,600	106	81.50
2008-11-18	48,600	48,600	40,600	40,600	4,514	101.50
2008-11-17	44,600	44,600	44,600	44,600	1,141	111.50
2008-11-14	37,000	40,600	34,200	40,600	4,746	101.50
2008-11-13	36,600	36,600	36,200	36,600	4,415	91.50
2008-11-12	32,600	32,600	32,600	32,600	544	81.50
2008-11-07	23,570	23,570	23,570	23,570	308	58.93
2008-11-04	16,370	16,570	15,170	16,570	1,491	41.43
2008-10-31	14,570	14,570	14,370	14,570	1,871	36.43
2008-10-30	11,750	12,570	11,750	12,570	1,312	31.43
2008-10-29	10,580	10,720	10,000	10,570	577	26.43
2008-10-28	9,700	9,740	9,100	9,720	716	24.30
2008-10-27	10,800	11,800	10,600	10,600	948	26.50
2008-10-24	12,500	13,000	11,750	12,600	1,130	31.50
2008-10-23	14,570	14,570	13,050	13,700	3,348	34.25
2008-10-22	12,570	12,570	12,570	12,570	104	31.43
2008-10-21	9,880	10,580	9,880	10,570	2,025	26.43
2008-10-20	10,020	10,200	9,480	9,780	950	24.45
2008-10-17	10,440	10,580	9,950	9,960	727	24.90
2008-10-16	10,060	10,630	9,780	9,940	1,536	24.85
2008-10-15	10,600	10,760	9,900	9,960	859	24.90
2008-10-14	11,440	11,910	10,500	10,520	1,472	26.30
2008-10-10	10,990	10,990	9,810	10,440	705	26.10
2008-10-09	10,500	11,960	10,500	11,000	543	27.50
2008-10-08	10,750	12,200	9,900	11,000	1,671	27.50
2008-10-07	9,650	10,580	9,600	10,550	771	26.38
2008-10-06	10,600	10,620	9,900	10,550	437	26.38
2008-10-03	10,170	10,490	9,720	10,000	546	25
2008-10-02	11,390	11,390	10,020	11,300	567	28.25
2008-10-01	12,100	12,240	10,010	11,190	1,281	27.98
2008-09-30	10,960	11,900	10,800	11,500	856	28.75
2008-09-29	13,900	13,900	12,540	12,560	675	31.40
2008-09-26	14,920	14,920	13,800	14,400	518	36
2008-09-25	14,900	15,000	14,100	14,920	294	37.30
2008-09-24	15,510	15,510	14,300	14,300	1,202	35.75
2008-09-22	17,390	18,400	15,480	16,300	1,203	40.75
2008-09-19	17,220	17,790	16,310	17,390	743	43.48
2008-09-18	17,380	17,380	16,830	17,200	399	43
2008-09-17	16,500	16,560	15,810	16,200	676	40.50
2008-09-16	16,500	17,650	15,800	16,700	1,112	41.75
2008-09-12	18,200	18,620	17,110	17,280	399	43.20
2008-09-11	18,010	18,900	17,250	18,000	151	45
2008-09-10	17,810	17,900	17,210	17,900	88	44.75
2008-09-09	18,050	18,200	17,350	17,810	151	44.53
2008-09-08	17,000	18,700	17,000	18,250	787	45.63
2008-09-05	16,500	17,200	16,250	17,200	263	43
2008-09-04	18,500	18,500	17,530	17,990	159	44.98
2008-09-03	19,550	19,550	18,010	18,410	133	46.03
2008-09-02	17,500	19,700	17,500	19,530	209	48.83
2008-09-01	18,450	18,600	17,800	17,820	294	44.55
2008-08-29	18,530	19,390	18,450	18,800	174	47
2008-08-28	18,830	20,120	18,720	18,730	239	46.83
2008-08-27	19,100	19,500	18,500	18,830	111	47.08
2008-08-26	19,100	19,800	18,800	19,500	100	48.75
2008-08-25	18,110	19,300	18,100	19,100	84	47.75
2008-08-22	17,800	18,000	17,500	17,800	87	44.50
2008-08-21	17,790	18,400	17,500	18,000	161	45
2008-08-20	17,710	18,000	17,460	17,590	311	43.98
2008-08-19	20,050	20,060	18,010	18,160	503	45.40
2008-08-18	20,100	21,040	20,100	20,480	161	51.20
2008-08-15	20,900	21,200	20,000	20,020	640	50.05
2008-08-14	23,550	23,550	22,500	23,000	149	57.50
2008-08-13	23,500	23,550	23,100	23,540	158	58.85
2008-08-12	23,720	23,900	23,100	23,310	207	58.28
2008-08-11	24,620	25,800	23,900	24,010	184	60.03
2008-08-08	23,800	25,700	23,700	24,320	222	60.80
2008-08-07	24,650	25,300	24,100	25,000	165	62.50
2008-08-06	25,400	25,800	24,100	24,950	274	62.38
2008-08-05	26,300	27,000	24,160	25,700	396	64.25
2008-08-04	29,500	29,500	26,000	26,000	291	65
2008-08-01	32,000	32,000	29,050	30,000	309	75
2008-07-31	35,350	35,450	32,100	33,050	537	82.63
2008-07-30	35,150	36,500	32,800	35,900	1,209	89.75
2008-07-29	29,990	34,100	29,690	34,000	791	85
2008-07-28	27,400	31,000	27,400	30,500	788	76.25
2008-07-25	24,500	27,700	24,500	27,700	290	69.25
2008-07-24	24,000	26,600	24,000	26,600	834	66.50
2008-07-23	22,400	23,850	22,400	23,600	260	59
2008-07-22	25,200	25,200	22,400	22,700	261	56.75
2008-07-18	25,000	26,200	24,660	24,900	588	62.25
2008-07-17	26,000	26,100	24,010	24,650	1,212	61.63
2008-07-16	26,500	26,500	26,500	26,500	382	66.25
2008-07-15	31,850	31,850	29,100	29,500	563	73.75
2008-07-14	34,100	34,300	31,700	32,050	797	80.13
2008-07-11	37,150	37,150	34,100	35,050	3,047	87.63
2008-07-10	34,600	34,900	32,800	33,150	231	82.88
2008-07-09	36,800	36,800	35,600	35,650	158	89.13
2008-07-08	37,000	37,500	36,800	36,800	94	92
2008-07-07	38,000	38,000	37,000	37,000	83	92.50
2008-07-04	37,500	37,900	36,100	37,300	230	93.25
2008-07-03	37,800	38,400	37,500	38,000	134	95
2008-07-02	37,350	39,000	37,100	39,000	223	97.50
2008-07-01	37,350	39,200	37,050	37,750	162	94.38
2008-06-30	39,700	40,000	38,000	38,150	169	95.38
2008-06-27	41,800	42,150	39,700	41,000	271	102.50
2008-06-26	42,750	45,000	42,300	43,300	173	108.25
2008-06-25	44,300	44,300	42,700	42,700	116	106.75
2008-06-24	45,000	45,100	44,200	44,600	140	111.50
2008-06-23	42,850	45,800	42,750	45,000	139	112.50
2008-06-20	44,800	45,000	42,250	44,050	471	110.13
2008-06-19	46,700	47,400	44,800	46,250	268	115.63
2008-06-18	48,150	49,500	46,300	48,700	301	121.75
2008-06-17	47,000	48,000	44,100	48,000	751	120
2008-06-16	48,850	49,100	47,100	47,250	350	118.13
2008-06-13	50,100	50,600	49,000	50,000	293	125
2008-06-12	54,000	54,100	51,000	51,100	219	127.75
2008-06-11	55,200	55,700	54,300	54,800	155	137
2008-06-10	57,400	58,300	55,200	55,700	227	139.25
2008-06-09	57,000	58,400	57,000	58,400	95	146
2008-06-06	59,000	59,500	57,800	57,800	171	144.50
2008-06-05	59,200	60,000	58,400	58,700	149	146.75
2008-06-04	58,500	59,500	58,400	59,200	108	148
2008-06-03	59,000	60,000	58,300	58,500	231	146.25
2008-06-02	59,800	61,600	58,400	59,900	467	149.75
2008-05-30	59,000	59,800	58,800	59,300	104	148.25
2008-05-29	58,800	59,600	57,900	59,000	137	147.50
2008-05-28	58,500	59,300	58,200	58,300	190	145.75
2008-05-27	61,500	61,500	59,500	59,500	249	148.75
2008-05-26	61,500	61,500	60,000	60,600	274	151.50
2008-05-23	60,700	61,900	59,400	61,500	376	153.75
2008-05-22	59,500	62,000	58,300	60,700	430	151.75
2008-05-21	62,000	63,000	59,500	60,700	2,048	151.75
2008-05-20	58,000	64,500	57,400	64,500	3,847	161.25
2008-05-19	59,500	59,500	59,500	59,500	89	148.75
2008-05-16	64,500	64,500	64,500	64,500	73	161.25
2008-05-15	69,500	69,500	69,500	69,500	131	173.75
2008-05-14	80,000	81,000	79,000	79,500	173	198.75
2008-05-13	78,600	80,500	77,700	79,900	214	199.75
2008-05-12	80,500	80,500	78,000	79,400	150	198.50
2008-05-09	82,500	84,000	79,500	79,500	384	198.75
2008-05-08	77,200	82,800	77,200	81,400	517	203.50
2008-05-07	76,000	78,200	76,000	78,200	155	195.50
2008-05-02	78,000	78,000	76,500	76,900	203	192.25
2008-05-01	78,000	78,400	76,800	78,100	218	195.25
2008-04-30	78,400	79,600	76,800	77,800	217	194.50
2008-04-28	79,100	79,100	77,500	77,900	96	194.75
2008-04-25	77,700	78,900	77,300	78,700	108	196.75
2008-04-24	80,000	80,000	77,700	77,700	177	194.25
2008-04-23	79,000	80,400	78,000	79,900	141	199.75
2008-04-22	80,400	80,900	79,000	79,400	194	198.50
2008-04-21	81,500	84,000	80,300	80,300	269	200.75
2008-04-18	82,600	82,600	81,100	81,800	171	204.50
2008-04-17	83,600	84,500	82,000	83,600	110	209
2008-04-16	82,500	84,600	81,500	84,600	176	211.50
2008-04-15	82,300	83,500	81,000	82,500	160	206.25
2008-04-14	81,400	85,500	79,600	81,300	209	203.25
2008-04-11	81,600	82,700	81,000	82,700	102	206.75
2008-04-10	81,500	82,000	80,900	81,600	122	204
2008-04-09	82,300	83,100	81,200	82,200	156	205.50
2008-04-08	84,600	84,600	82,100	82,300	272	205.75
2008-04-07	83,100	84,500	82,500	84,500	103	211.25
2008-04-04	84,500	85,000	83,000	83,100	336	207.75
2008-04-03	85,000	86,400	84,500	85,600	146	214
2008-04-02	85,300	86,000	84,000	84,500	252	211.25
2008-04-01	85,000	86,200	84,000	84,600	257	211.50
2008-03-31	87,000	87,900	84,300	86,700	278	216.75
2008-03-28	86,000	87,900	85,100	86,900	264	217.25
2008-03-27	85,000	88,000	85,000	87,500	795	218.75
2008-03-26	95,000	96,000	93,200	95,000	107	237.50
2008-03-25	100,000	101,000	95,100	96,000	194	240
2008-03-24	97,000	99,900	95,500	99,500	188	248.75
2008-03-21	91,400	98,400	91,400	97,200	119	243
2008-03-19	93,800	94,000	90,000	91,200	146	228
2008-03-18	88,000	91,000	86,100	90,800	147	227
2008-03-17	90,000	90,000	86,000	87,000	237	217.50
2008-03-14	96,900	96,900	92,100	92,100	181	230.25
2008-03-13	98,900	101,000	95,000	95,900	144	239.75
2008-03-12	103,000	103,000	99,000	99,000	116	247.50
2008-03-11	96,900	100,000	93,300	99,600	194	249
2008-03-10	98,000	101,000	98,000	99,000	330	247.50
2008-03-07	102,000	103,000	100,000	100,000	214	250
2008-03-06	103,000	106,000	102,000	104,000	211	260
2008-03-05	105,000	106,000	101,000	102,000	302	255
2008-03-04	108,000	108,000	105,000	106,000	248	265
2008-03-03	113,000	114,000	109,000	110,000	310	275
2008-02-29	117,000	118,000	116,000	116,000	131	290
2008-02-28	117,000	119,000	116,000	119,000	212	297.50
2008-02-27	118,000	120,000	117,000	117,000	259	292.50
2008-02-26	117,000	123,000	117,000	117,000	372	292.50
2008-02-25	121,000	122,000	115,000	117,000	399	292.50
2008-02-22	120,000	128,000	116,000	120,000	1,227	300
2008-02-21	135,000	140,000	124,000	124,000	2,086	310
2008-02-20	127,000	127,000	127,000	127,000	187	317.50
2008-02-19	109,000	113,000	106,000	107,000	471	267.50
2008-02-18	105,000	112,000	104,000	108,000	582	270
2008-02-15	98,800	107,000	97,300	107,000	640	267.50
2008-02-14	103,000	103,000	97,300	99,800	746	249.50
2008-02-13	112,000	113,000	97,100	101,000	1,560	252.50
2008-02-12	116,000	116,000	109,000	110,000	380	275
2008-02-08	118,000	119,000	116,000	118,000	169	295
2008-02-07	119,000	120,000	118,000	118,000	133	295
2008-02-06	118,000	120,000	117,000	120,000	191	300
2008-02-05	123,000	123,000	120,000	121,000	220	302.50
2008-02-04	122,000	122,000	119,000	119,000	286	297.50
2008-02-01	122,000	123,000	119,000	123,000	352	307.50
2008-01-31	122,000	122,000	117,000	120,000	477	300
2008-01-30	121,000	123,000	120,000	121,000	470	302.50
2008-01-29	128,000	128,000	124,000	125,000	193	312.50
2008-01-28	127,000	127,000	124,000	125,000	149	312.50
2008-01-25	124,000	130,000	122,000	129,000	508	322.50
2008-01-24	123,000	125,000	121,000	121,000	254	302.50
2008-01-23	123,000	127,000	119,000	120,000	470	300
2008-01-22	125,000	125,000	117,000	117,000	495	292.50
2008-01-21	129,000	136,000	129,000	131,000	378	327.50
2008-01-18	124,000	137,000	124,000	134,000	948	335
2008-01-17	123,000	136,000	121,000	132,000	752	330
2008-01-16	121,000	133,000	115,000	117,000	904	292.50
2008-01-15	153,000	153,000	130,000	135,000	804	337.50
2008-01-11	162,000	163,000	151,000	151,000	636	377.50
2008-01-10	156,000	171,000	156,000	158,000	1,127	395
2008-01-09	151,000	155,000	151,000	155,000	122	387.50
2008-01-08	156,000	160,000	153,000	153,000	148	382.50
2008-01-07	150,000	158,000	150,000	156,000	185	390
2008-01-04	149,000	157,000	149,000	153,000	198	382.50

分割・併合履歴： [2018-06-27]1株→4株 [2013-03-27]1株→100株