4565 ネクセラファーマ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	13,190	13,680	13,190	13,450	737,000	3,362.50
2016-12-29	13,120	13,290	12,900	13,290	536,200	3,322.50
2016-12-28	13,200	13,350	13,090	13,290	381,300	3,322.50
2016-12-27	13,060	13,380	13,050	13,120	823,600	3,280
2016-12-26	12,750	13,110	12,660	12,990	824,100	3,247.50
2016-12-22	13,340	13,340	12,620	12,750	1,012,700	3,187.50
2016-12-21	13,630	13,660	13,000	13,040	783,600	3,260
2016-12-20	12,930	13,680	12,930	13,580	862,300	3,395
2016-12-19	12,790	13,010	12,680	12,850	551,600	3,212.50
2016-12-16	13,340	13,420	12,950	13,010	797,600	3,252.50
2016-12-15	13,660	13,720	13,250	13,430	580,400	3,357.50
2016-12-14	14,030	14,110	13,460	13,520	729,400	3,380
2016-12-13	13,620	14,120	13,560	13,860	908,000	3,465
2016-12-12	13,500	14,000	13,170	13,760	1,258,300	3,440
2016-12-09	12,690	13,430	12,550	13,250	1,259,800	3,312.50
2016-12-08	13,150	13,280	12,470	12,490	1,738,500	3,122.50
2016-12-07	13,920	13,980	13,460	13,460	789,200	3,365
2016-12-06	14,110	14,160	13,820	13,920	559,100	3,480
2016-12-05	14,110	14,390	14,000	14,010	482,600	3,502.50
2016-12-02	14,650	14,800	13,980	14,200	813,100	3,550
2016-12-01	14,190	14,900	14,160	14,620	1,231,600	3,655
2016-11-30	14,170	14,780	14,110	14,120	1,228,600	3,530
2016-11-29	13,960	14,330	13,620	14,120	835,400	3,530
2016-11-28	14,260	14,390	13,830	13,960	850,900	3,490
2016-11-25	14,390	14,680	14,060	14,260	674,600	3,565
2016-11-24	15,130	15,140	14,470	14,480	809,400	3,620
2016-11-22	15,150	15,530	14,990	15,050	830,600	3,762.50
2016-11-21	15,360	15,400	15,100	15,130	557,400	3,782.50
2016-11-18	15,780	15,830	15,130	15,220	1,063,700	3,805
2016-11-17	14,940	15,880	14,910	15,610	1,344,800	3,902.50
2016-11-16	15,240	15,550	14,970	15,010	1,333,100	3,752.50
2016-11-15	14,680	15,370	14,090	15,240	2,269,200	3,810
2016-11-14	14,030	14,480	13,850	14,300	722,300	3,575
2016-11-11	14,760	14,960	14,070	14,090	1,268,500	3,522.50
2016-11-10	14,130	14,670	13,880	14,520	1,106,400	3,630
2016-11-09	14,250	14,680	12,510	13,140	2,330,900	3,285
2016-11-08	14,550	14,800	14,160	14,310	1,061,000	3,577.50
2016-11-07	14,310	14,740	13,510	14,390	1,780,800	3,597.50
2016-11-04	14,540	14,640	13,990	14,010	1,107,200	3,502.50
2016-11-02	14,990	15,150	14,200	14,750	1,520,200	3,687.50
2016-11-01	15,680	15,770	15,130	15,160	748,800	3,790
2016-10-31	15,850	16,080	15,770	15,780	376,000	3,945
2016-10-28	15,910	16,080	15,680	16,010	604,000	4,002.50
2016-10-27	16,330	16,420	15,930	16,020	442,600	4,005
2016-10-26	16,070	16,530	16,030	16,290	478,700	4,072.50
2016-10-25	16,610	16,620	16,170	16,230	416,100	4,057.50
2016-10-24	16,830	16,920	16,560	16,570	305,100	4,142.50
2016-10-21	16,980	17,400	16,740	16,750	1,065,300	4,187.50
2016-10-20	16,820	16,830	16,570	16,590	383,800	4,147.50
2016-10-19	16,650	16,870	16,620	16,830	347,600	4,207.50
2016-10-17	16,680	16,740	16,380	16,720	444,600	4,180
2016-10-13	16,750	17,030	16,620	16,880	309,100	4,220
2016-10-12	17,100	17,140	16,610	16,850	568,700	4,212.50
2016-10-11	17,420	17,520	17,160	17,230	329,800	4,307.50
2016-10-07	17,650	17,690	17,320	17,390	352,500	4,347.50
2016-10-06	17,550	17,730	17,230	17,700	590,400	4,425
2016-10-05	17,650	17,750	17,440	17,490	402,300	4,372.50
2016-10-04	18,000	18,080	17,660	17,680	412,200	4,420
2016-10-03	17,850	18,050	17,650	17,880	657,600	4,470
2016-09-30	17,580	17,870	17,570	17,710	356,200	4,427.50
2016-09-29	18,160	18,180	17,630	17,770	577,200	4,442.50
2016-09-28	18,200	18,310	17,850	18,100	731,700	4,525
2016-09-27	17,460	17,950	17,440	17,920	551,700	4,480
2016-09-26	17,850	18,170	17,530	17,650	872,400	4,412.50
2016-09-23	17,350	17,780	17,290	17,760	718,100	4,440
2016-09-21	16,930	17,250	16,800	17,250	594,200	4,312.50
2016-09-20	16,880	17,120	16,800	16,830	423,200	4,207.50
2016-09-16	17,060	17,180	16,740	17,020	473,300	4,255
2016-09-15	17,150	17,400	16,840	16,960	710,100	4,240
2016-09-14	17,150	17,610	16,960	17,270	1,077,900	4,317.50
2016-09-13	17,700	17,850	17,200	17,260	1,022,600	4,315
2016-09-12	18,500	18,690	17,310	17,330	2,422,600	4,332.50
2016-09-09	17,680	18,820	17,530	18,750	1,629,500	4,687.50
2016-09-08	17,800	18,080	17,460	17,650	1,055,700	4,412.50
2016-09-07	16,840	17,920	16,810	17,840	1,255,200	4,460
2016-09-06	16,820	17,140	16,720	16,930	570,200	4,232.50
2016-09-05	16,520	16,900	16,450	16,820	569,900	4,205
2016-09-02	16,440	16,830	16,390	16,410	420,900	4,102.50
2016-09-01	16,650	16,700	16,250	16,590	563,100	4,147.50
2016-08-31	16,970	17,010	16,570	16,730	544,700	4,182.50
2016-08-30	16,890	17,330	16,870	17,010	814,300	4,252.50
2016-08-29	16,800	16,870	16,580	16,690	406,400	4,172.50
2016-08-26	17,040	17,170	16,600	16,620	500,200	4,155
2016-08-25	17,500	17,590	17,050	17,060	577,900	4,265
2016-08-24	17,430	17,680	17,240	17,620	786,900	4,405
2016-08-23	16,970	17,640	16,860	17,470	1,092,600	4,367.50
2016-08-22	17,220	17,240	16,820	16,900	494,100	4,225
2016-08-19	16,960	17,180	16,750	17,100	594,400	4,275
2016-08-18	16,850	17,290	16,680	16,910	734,900	4,227.50
2016-08-17	17,710	17,860	17,010	17,070	1,169,600	4,267.50
2016-08-16	17,050	17,770	16,970	17,770	1,272,000	4,442.50
2016-08-15	17,300	17,440	16,940	17,080	880,300	4,270
2016-08-12	17,000	17,600	16,680	17,490	2,405,900	4,372.50
2016-08-10	16,060	16,880	15,890	16,670	1,350,600	4,167.50
2016-08-09	15,800	16,090	15,440	16,030	1,055,800	4,007.50
2016-08-08	16,200	16,400	15,580	15,660	1,280,100	3,915
2016-08-05	16,190	16,640	16,020	16,530	1,230,800	4,132.50
2016-08-04	16,750	17,130	15,770	16,050	2,030,400	4,012.50
2016-08-03	18,400	18,690	16,480	16,510	2,833,000	4,127.50
2016-08-02	17,370	18,350	17,300	18,160	1,869,800	4,540
2016-08-01	16,210	17,660	16,130	17,280	1,839,000	4,320
2016-07-29	16,100	16,460	15,310	16,350	1,099,800	4,087.50
2016-07-28	16,000	16,340	15,920	16,120	621,400	4,030
2016-07-27	16,550	16,610	16,000	16,000	874,000	4,000
2016-07-26	16,350	16,780	16,250	16,360	710,600	4,090
2016-07-25	16,360	16,940	15,970	16,470	1,169,700	4,117.50
2016-07-22	16,100	16,740	15,850	16,360	898,800	4,090
2016-07-21	16,500	16,850	15,950	16,380	793,000	4,095
2016-07-20	17,000	17,740	16,210	16,380	1,864,700	4,095
2016-07-19	15,910	17,130	15,240	16,880	2,057,500	4,220
2016-07-15	17,490	17,500	16,600	16,670	1,526,700	4,167.50
2016-07-14	17,200	18,150	17,010	17,690	1,982,300	4,422.50
2016-07-13	17,420	17,480	16,480	16,830	1,412,300	4,207.50
2016-07-12	17,520	17,790	17,260	17,270	1,117,700	4,317.50
2016-07-11	17,420	17,710	16,850	17,550	1,669,700	4,387.50
2016-07-08	16,990	17,200	15,940	16,930	2,729,500	4,232.50
2016-07-07	18,800	19,110	16,950	17,030	2,633,600	4,257.50
2016-07-06	17,850	18,400	17,480	18,020	2,120,200	4,505
2016-07-05	19,280	19,290	18,750	18,940	1,208,800	4,735
2016-07-04	18,780	19,380	18,560	19,330	1,549,000	4,832.50
2016-07-01	19,000	19,200	18,010	18,710	2,338,300	4,677.50
2016-06-30	18,350	19,680	18,130	18,900	3,429,500	4,725
2016-06-29	17,180	17,650	16,900	17,320	2,166,400	4,330
2016-06-28	15,210	16,590	15,120	16,450	2,557,100	4,112.50
2016-06-27	15,020	16,000	14,730	15,520	2,556,400	3,880
2016-06-24	16,800	17,460	12,960	14,720	5,747,800	3,680
2016-06-23	15,300	15,860	14,900	15,700	1,925,900	3,925
2016-06-22	15,880	16,540	15,470	15,690	2,004,500	3,922.50
2016-06-21	15,300	16,480	15,060	16,130	2,435,000	4,032.50
2016-06-20	15,400	15,620	14,710	15,260	2,687,100	3,815
2016-06-17	16,240	16,300	14,620	15,000	3,281,400	3,750
2016-06-16	16,860	17,020	14,810	15,440	4,072,900	3,860
2016-06-15	16,470	17,370	15,870	17,200	4,092,100	4,300
2016-06-14	19,260	19,300	15,800	16,290	4,850,000	4,072.50
2016-06-13	20,420	20,550	19,630	19,700	1,461,900	4,925
2016-06-10	21,630	21,680	20,950	21,060	1,450,000	5,265
2016-06-09	20,850	21,700	20,750	20,930	2,057,200	5,232.50
2016-06-08	20,480	21,100	20,380	20,770	1,200,600	5,192.50
2016-06-07	20,600	20,780	20,190	20,420	1,126,800	5,105
2016-06-06	20,560	20,740	20,070	20,330	1,462,100	5,082.50
2016-06-03	20,000	21,140	19,580	21,060	2,464,700	5,265
2016-06-02	20,650	20,980	19,420	20,190	2,049,100	5,047.50
2016-06-01	20,790	21,270	20,160	20,450	1,546,900	5,112.50
2016-05-31	21,790	21,910	20,640	21,070	1,976,800	5,267.50
2016-05-30	20,870	21,880	20,810	21,640	2,131,500	5,410
2016-05-27	20,330	21,160	20,010	20,500	2,387,300	5,125
2016-05-26	19,580	20,350	18,540	19,960	2,828,400	4,990
2016-05-25	20,390	20,610	19,570	19,900	1,596,700	4,975
2016-05-24	20,630	21,360	20,020	20,140	2,136,700	5,035
2016-05-23	19,400	20,980	19,160	20,880	3,384,100	5,220
2016-05-20	18,850	19,400	18,120	19,000	2,113,700	4,750
2016-05-19	19,060	19,640	18,450	19,200	2,230,500	4,800
2016-05-18	22,240	22,620	17,660	17,990	4,348,700	4,497.50
2016-05-17	21,210	23,320	20,600	22,350	2,315,500	5,587.50
2016-05-16	25,700	26,070	21,100	21,530	2,648,400	5,382.50
2016-05-13	23,560	25,480	23,540	25,280	1,222,600	6,320
2016-05-12	25,280	25,640	23,620	24,060	1,021,700	6,015
2016-05-11	24,600	25,590	24,310	25,480	997,700	6,370
2016-05-10	25,420	25,700	24,620	25,010	1,120,500	6,252.50
2016-05-09	24,430	26,180	24,060	25,730	1,961,700	6,432.50
2016-05-06	23,190	24,600	22,740	24,480	1,208,600	6,120
2016-05-02	21,900	22,950	21,720	22,570	821,900	5,642.50
2016-04-28	23,010	23,260	21,910	22,470	837,200	5,617.50
2016-04-27	22,760	23,330	22,220	23,300	969,000	5,825
2016-04-26	22,500	23,790	21,900	22,580	1,774,000	5,645
2016-04-25	24,480	24,780	23,200	23,230	1,540,300	5,807.50
2016-04-22	24,100	24,980	22,650	24,980	1,946,300	6,245
2016-04-21	24,510	24,850	23,850	24,130	2,817,500	6,032.50
2016-04-20	24,810	25,170	23,000	23,510	3,714,800	5,877.50
2016-04-19	21,970	24,960	21,740	24,960	5,342,000	6,240
2016-04-18	20,090	21,280	20,000	21,160	3,191,800	5,290
2016-04-15	19,500	20,090	19,480	19,900	1,368,600	4,975
2016-04-14	20,200	20,290	19,690	19,870	1,304,200	4,967.50
2016-04-13	19,110	20,220	18,910	19,950	2,225,400	4,987.50
2016-04-12	19,850	20,470	19,150	19,350	2,732,700	4,837.50
2016-04-11	21,000	21,050	19,770	20,140	2,935,400	5,035
2016-04-08	18,910	20,860	18,560	20,010	6,026,900	5,002.50
2016-04-07	17,180	17,180	16,300	17,180	2,379,800	4,295
2016-04-06	13,860	14,560	13,380	14,180	2,988,100	3,545
2016-04-05	15,130	15,540	13,930	13,930	2,454,500	3,482.50
2016-04-04	15,150	16,120	14,700	15,320	2,243,100	3,830
2016-04-01	16,100	16,120	15,020	15,150	1,895,100	3,787.50
2016-03-31	16,890	17,090	16,220	16,230	1,135,000	4,057.50
2016-03-30	17,370	17,640	16,510	16,890	1,559,200	4,222.50
2016-03-29	17,580	17,920	17,260	17,490	1,607,800	4,372.50
2016-03-28	16,510	17,990	16,120	17,640	3,173,900	4,410
2016-03-25	16,200	16,480	15,730	15,870	941,100	3,967.50
2016-03-24	15,810	16,460	15,220	16,260	2,029,500	4,065
2016-03-23	16,400	17,440	15,990	16,150	2,446,700	4,037.50
2016-03-22	16,510	16,680	15,970	16,120	1,174,200	4,030
2016-03-18	15,960	16,620	15,460	16,590	1,921,700	4,147.50
2016-03-17	17,300	17,320	16,040	16,200	1,728,300	4,050
2016-03-16	17,420	17,670	17,010	17,120	1,082,400	4,280
2016-03-15	17,750	18,150	17,310	17,500	1,134,900	4,375
2016-03-14	18,600	18,640	17,680	17,820	1,806,600	4,455
2016-03-11	16,660	18,160	16,520	17,990	2,308,600	4,497.50
2016-03-10	17,200	17,230	16,710	16,830	1,027,100	4,207.50
2016-03-09	16,730	17,230	16,530	17,020	2,141,900	4,255
2016-03-08	18,200	18,420	16,970	17,460	2,425,200	4,365
2016-03-07	17,680	18,300	17,500	18,050	1,589,100	4,512.50
2016-03-04	18,010	18,900	17,610	17,930	3,270,600	4,482.50
2016-03-03	16,070	17,980	15,970	17,970	3,029,400	4,492.50
2016-03-02	16,000	16,250	15,780	16,060	1,684,400	4,015
2016-03-01	15,750	16,030	15,590	15,850	1,921,800	3,962.50
2016-02-29	14,950	15,920	14,810	15,680	2,517,500	3,920
2016-02-26	15,020	15,140	14,360	14,720	1,839,600	3,680
2016-02-25	15,020	15,210	14,690	14,880	1,984,000	3,720
2016-02-24	13,900	15,080	13,650	14,840	2,833,800	3,710
2016-02-23	14,750	14,830	14,050	14,190	2,305,600	3,547.50
2016-02-22	14,000	14,960	13,980	14,700	3,116,500	3,675
2016-02-19	13,330	14,100	13,100	14,050	2,431,100	3,512.50
2016-02-18	12,840	13,730	12,640	13,500	3,482,400	3,375
2016-02-17	11,500	12,480	11,500	12,340	2,856,100	3,085
2016-02-16	11,080	11,830	11,000	11,520	1,578,200	2,880
2016-02-15	11,650	11,680	10,580	11,190	2,439,500	2,797.50
2016-02-12	11,140	11,870	10,860	10,900	3,846,500	2,725
2016-02-10	10,690	10,840	9,660	10,100	1,959,800	2,525
2016-02-09	10,880	11,080	10,350	10,400	1,906,700	2,600
2016-02-08	11,030	11,700	10,660	11,590	1,476,800	2,897.50
2016-02-05	11,250	11,880	10,590	11,330	2,166,800	2,832.50
2016-02-04	12,700	12,750	11,480	11,510	2,081,200	2,877.50
2016-02-03	12,600	12,870	12,220	12,800	1,732,900	3,200
2016-02-02	12,600	13,100	12,460	12,560	1,335,000	3,140
2016-02-01	12,000	13,180	11,930	12,860	2,345,500	3,215
2016-01-29	11,920	12,100	11,430	12,000	2,325,000	3,000
2016-01-28	10,650	12,100	10,510	11,770	3,043,600	2,942.50
2016-01-27	10,500	10,780	10,280	10,610	1,279,000	2,652.50
2016-01-26	10,020	10,590	9,950	10,200	1,135,700	2,550
2016-01-25	10,150	10,370	9,950	10,230	1,003,900	2,557.50
2016-01-22	9,900	10,040	9,640	10,020	1,236,700	2,505
2016-01-21	9,600	10,180	9,380	9,510	2,175,200	2,377.50
2016-01-20	10,200	10,340	9,490	9,540	1,246,300	2,385
2016-01-19	10,370	10,750	9,970	10,280	2,120,200	2,570
2016-01-18	9,330	9,960	9,080	9,950	1,207,300	2,487.50
2016-01-15	10,320	10,570	9,840	9,930	881,900	2,482.50
2016-01-14	9,780	10,270	9,660	10,200	1,138,000	2,550
2016-01-13	10,230	10,670	9,850	10,470	1,135,200	2,617.50
2016-01-12	10,870	11,090	9,440	10,190	1,888,300	2,547.50
2016-01-08	11,180	11,450	10,670	11,170	1,345,500	2,792.50
2016-01-07	10,730	11,710	10,720	11,350	1,684,000	2,837.50
2016-01-06	11,000	11,240	10,690	10,790	1,183,500	2,697.50
2016-01-05	10,260	11,300	10,150	11,150	1,972,200	2,787.50
2016-01-04	9,870	10,830	9,850	10,300	1,737,400	2,575

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