4565 ネクセラファーマ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	10,740	10,980	10,730	10,940	205,100	2,735
2017-12-28	10,900	11,050	10,680	10,740	261,700	2,685
2017-12-27	10,350	11,020	10,350	11,020	474,000	2,755
2017-12-26	10,370	10,510	10,330	10,340	233,100	2,585
2017-12-25	10,500	10,600	10,380	10,390	208,000	2,597.50
2017-12-22	10,600	10,700	10,530	10,550	221,500	2,637.50
2017-12-21	10,620	10,760	10,550	10,730	204,200	2,682.50
2017-12-20	10,640	10,760	10,590	10,690	129,600	2,672.50
2017-12-19	10,650	10,750	10,540	10,680	248,500	2,670
2017-12-18	10,950	10,950	10,660	10,760	216,200	2,690
2017-12-15	11,000	11,130	10,820	10,870	342,700	2,717.50
2017-12-14	10,750	11,080	10,700	11,080	394,200	2,770
2017-12-13	10,680	10,870	10,590	10,780	325,900	2,695
2017-12-12	10,400	10,620	10,340	10,580	253,900	2,645
2017-12-11	10,080	10,330	10,070	10,320	194,900	2,580
2017-12-08	10,220	10,340	10,080	10,100	271,700	2,525
2017-12-07	10,100	10,210	10,010	10,110	276,700	2,527.50
2017-12-06	10,210	10,470	9,970	9,970	686,600	2,492.50
2017-12-05	10,500	10,570	10,090	10,140	523,900	2,535
2017-12-04	10,900	10,940	10,450	10,470	584,700	2,617.50
2017-12-01	11,040	11,120	10,840	10,890	237,900	2,722.50
2017-11-30	11,010	11,110	10,800	11,000	450,100	2,750
2017-11-29	11,520	11,550	11,020	11,060	484,500	2,765
2017-11-28	11,650	11,650	11,360	11,520	423,600	2,880
2017-11-27	11,510	11,620	11,320	11,380	327,700	2,845
2017-11-24	11,380	11,730	11,300	11,460	430,000	2,865
2017-11-22	11,510	11,520	11,170	11,370	518,200	2,842.50
2017-11-21	11,290	11,530	11,190	11,480	693,800	2,870
2017-11-20	11,980	12,130	11,410	11,490	913,300	2,872.50
2017-11-17	11,950	12,380	11,840	12,190	940,900	3,047.50
2017-11-16	11,480	11,860	11,410	11,830	511,500	2,957.50
2017-11-15	11,790	11,920	11,270	11,490	753,900	2,872.50
2017-11-13	11,000	11,230	10,600	11,030	699,300	2,757.50
2017-11-10	10,530	11,530	10,450	11,230	1,154,900	2,807.50
2017-11-09	10,930	11,060	10,480	10,660	580,300	2,665
2017-11-08	10,550	10,640	10,310	10,380	228,300	2,595
2017-11-07	10,430	10,600	10,410	10,530	181,100	2,632.50
2017-11-06	11,030	11,050	10,370	10,430	613,200	2,607.50
2017-11-02	10,820	11,180	10,640	11,090	659,800	2,772.50
2017-11-01	10,450	10,780	10,380	10,730	409,500	2,682.50
2017-10-31	10,290	10,420	10,170	10,380	239,000	2,595
2017-10-30	10,290	10,500	10,240	10,400	380,200	2,600
2017-10-27	10,230	10,390	10,190	10,230	236,600	2,557.50
2017-10-26	10,050	10,290	9,940	10,270	334,600	2,567.50
2017-10-25	10,200	10,370	10,050	10,100	446,800	2,525
2017-10-24	10,020	10,200	9,960	10,140	224,200	2,535
2017-10-23	9,870	10,140	9,820	10,110	316,500	2,527.50
2017-10-20	10,090	10,160	9,760	9,810	344,400	2,452.50
2017-10-19	9,880	10,000	9,740	9,990	282,800	2,497.50
2017-10-18	9,870	9,920	9,780	9,850	175,600	2,462.50
2017-10-17	10,000	10,090	9,770	9,830	343,800	2,457.50
2017-10-16	10,170	10,220	9,950	9,990	304,200	2,497.50
2017-10-13	10,270	10,270	10,100	10,200	228,500	2,550
2017-10-12	10,200	10,320	10,080	10,260	312,400	2,565
2017-10-11	10,220	10,790	10,010	10,090	988,900	2,522.50
2017-10-10	9,600	10,270	9,570	10,160	989,600	2,540
2017-10-06	9,350	9,580	9,320	9,540	320,900	2,385
2017-10-05	9,450	9,650	9,270	9,300	782,100	2,325
2017-10-04	9,350	9,360	9,090	9,120	302,000	2,280
2017-10-03	9,450	9,480	9,260	9,310	191,400	2,327.50
2017-10-02	9,550	9,660	9,360	9,400	346,400	2,350
2017-09-29	9,130	9,500	9,090	9,500	472,600	2,375
2017-09-28	9,150	9,180	9,040	9,110	192,900	2,277.50
2017-09-27	9,090	9,150	9,010	9,100	183,400	2,275
2017-09-26	9,030	9,130	8,960	8,960	292,500	2,240
2017-09-25	9,270	9,320	9,030	9,090	246,300	2,272.50
2017-09-22	9,210	9,410	9,060	9,200	555,700	2,300
2017-09-21	8,920	9,320	8,880	9,280	591,000	2,320
2017-09-20	8,970	9,110	8,820	8,850	487,500	2,212.50
2017-09-19	8,940	8,970	8,820	8,910	256,800	2,227.50
2017-09-15	8,700	8,860	8,700	8,850	245,500	2,212.50
2017-09-14	8,890	9,080	8,770	8,780	336,000	2,195
2017-09-13	9,000	9,030	8,850	8,890	271,100	2,222.50
2017-09-12	8,820	8,960	8,780	8,930	302,400	2,232.50
2017-09-11	8,710	8,880	8,630	8,740	445,400	2,185
2017-09-08	8,830	8,850	8,610	8,700	415,800	2,175
2017-09-07	8,980	9,020	8,800	8,830	330,300	2,207.50
2017-09-06	8,610	8,980	8,590	8,910	554,300	2,227.50
2017-09-05	9,230	9,290	8,760	8,870	766,700	2,217.50
2017-09-04	9,640	9,730	9,110	9,140	1,093,800	2,285
2017-09-01	9,380	10,090	9,300	9,710	2,094,400	2,427.50
2017-08-31	9,210	9,270	9,030	9,080	344,300	2,270
2017-08-30	8,950	9,180	8,940	9,150	465,100	2,287.50
2017-08-29	9,030	9,050	8,860	8,880	480,800	2,220
2017-08-28	9,100	9,170	9,000	9,120	333,100	2,280
2017-08-25	9,110	9,350	9,010	9,020	514,100	2,255
2017-08-24	9,010	9,280	8,860	9,070	704,400	2,267.50
2017-08-23	9,350	9,370	9,040	9,060	570,100	2,265
2017-08-22	9,230	9,400	9,080	9,200	732,500	2,300
2017-08-21	9,580	9,590	9,140	9,240	709,300	2,310
2017-08-18	9,900	9,920	9,530	9,580	711,000	2,395
2017-08-17	10,050	10,200	9,990	9,990	275,500	2,497.50
2017-08-16	10,120	10,160	10,000	10,120	292,600	2,530
2017-08-15	10,200	10,370	10,060	10,110	282,300	2,527.50
2017-08-14	10,110	10,290	9,920	10,080	574,900	2,520
2017-08-10	10,610	10,730	10,280	10,410	381,100	2,602.50
2017-08-09	10,900	10,920	10,600	10,690	302,000	2,672.50
2017-08-08	11,120	11,170	10,920	10,960	225,700	2,740
2017-08-07	11,180	11,350	11,120	11,120	142,400	2,780
2017-08-04	11,110	11,210	11,070	11,180	142,800	2,795
2017-08-03	11,200	11,200	11,030	11,150	226,400	2,787.50
2017-08-02	11,040	11,290	11,030	11,250	209,300	2,812.50
2017-08-01	11,440	11,440	11,000	11,060	360,500	2,765
2017-07-31	11,630	11,660	11,280	11,470	262,200	2,867.50
2017-07-28	11,680	11,720	11,550	11,600	245,000	2,900
2017-07-27	11,760	11,800	11,660	11,680	166,000	2,920
2017-07-26	11,880	11,910	11,740	11,750	194,000	2,937.50
2017-07-25	11,780	12,040	11,750	11,880	226,500	2,970
2017-07-24	11,920	11,920	11,670	11,710	269,600	2,927.50
2017-07-21	12,030	12,160	11,920	11,920	177,500	2,980
2017-07-20	11,980	12,040	11,870	12,000	140,300	3,000
2017-07-19	11,910	12,050	11,700	11,980	284,800	2,995
2017-07-18	12,050	12,150	11,910	11,970	200,000	2,992.50
2017-07-14	12,150	12,240	12,040	12,060	169,100	3,015
2017-07-13	12,300	12,330	12,110	12,150	194,600	3,037.50
2017-07-12	12,100	12,440	12,080	12,230	334,500	3,057.50
2017-07-11	12,250	12,350	12,080	12,110	289,200	3,027.50
2017-07-10	12,060	12,420	11,960	12,250	472,400	3,062.50
2017-07-07	11,800	12,030	11,720	12,010	319,200	3,002.50
2017-07-06	11,760	11,960	11,740	11,810	283,300	2,952.50
2017-07-05	11,770	11,960	11,690	11,750	279,100	2,937.50
2017-07-04	12,090	12,180	11,750	11,760	328,800	2,940
2017-07-03	12,350	12,350	11,970	12,070	364,100	3,017.50
2017-06-30	12,400	12,550	12,150	12,350	615,700	3,087.50
2017-06-29	12,040	12,250	11,960	12,180	349,700	3,045
2017-06-28	12,020	12,190	11,910	11,940	507,800	2,985
2017-06-27	12,880	12,900	12,220	12,320	584,000	3,080
2017-06-26	12,580	12,850	12,480	12,790	406,500	3,197.50
2017-06-23	13,000	13,080	12,370	12,470	1,088,100	3,117.50
2017-06-22	12,450	12,760	12,100	12,720	1,424,900	3,180
2017-06-21	11,380	12,150	11,380	11,980	918,300	2,995
2017-06-20	11,340	11,520	11,230	11,410	326,400	2,852.50
2017-06-19	11,220	11,340	11,150	11,300	208,400	2,825
2017-06-16	11,280	11,440	11,150	11,170	255,700	2,792.50
2017-06-15	11,390	11,400	11,190	11,280	251,300	2,820
2017-06-14	11,130	11,460	11,100	11,420	501,100	2,855
2017-06-13	11,120	11,230	11,070	11,100	212,400	2,775
2017-06-12	11,100	11,350	11,090	11,140	355,400	2,785
2017-06-09	11,190	11,240	11,040	11,170	284,400	2,792.50
2017-06-08	11,260	11,330	11,120	11,130	258,100	2,782.50
2017-06-07	11,020	11,240	10,960	11,200	322,700	2,800
2017-06-06	11,260	11,270	11,040	11,110	311,300	2,777.50
2017-06-05	11,240	11,410	11,160	11,280	282,400	2,820
2017-06-02	11,510	11,560	11,240	11,290	354,600	2,822.50
2017-06-01	11,350	11,510	11,260	11,400	319,700	2,850
2017-05-31	11,280	11,460	11,160	11,190	378,100	2,797.50
2017-05-30	11,560	11,580	11,130	11,230	356,800	2,807.50
2017-05-29	11,220	11,630	11,200	11,460	482,600	2,865
2017-05-26	11,300	11,350	11,080	11,210	464,600	2,802.50
2017-05-25	10,960	11,060	10,870	11,000	231,900	2,750
2017-05-24	10,970	11,130	10,870	10,910	284,500	2,727.50
2017-05-23	10,990	11,070	10,810	10,940	279,700	2,735
2017-05-22	11,130	11,180	10,940	11,000	255,100	2,750
2017-05-19	11,360	11,390	11,110	11,130	333,300	2,782.50
2017-05-18	10,940	11,140	10,880	11,040	418,700	2,760
2017-05-17	11,470	11,560	11,210	11,280	300,800	2,820
2017-05-16	11,100	11,540	11,100	11,510	532,700	2,877.50
2017-05-15	11,640	11,650	11,110	11,160	890,700	2,790
2017-05-12	11,970	12,090	11,720	11,940	391,300	2,985
2017-05-11	12,650	12,720	11,970	12,000	970,000	3,000
2017-05-10	12,050	12,650	12,020	12,480	910,300	3,120
2017-05-09	11,530	12,030	11,460	11,940	741,900	2,985
2017-05-08	11,600	11,600	11,330	11,480	457,000	2,870
2017-05-02	11,120	11,460	11,070	11,400	346,100	2,850
2017-05-01	11,480	11,480	11,120	11,140	334,600	2,785
2017-04-28	11,560	11,720	11,400	11,450	330,700	2,862.50
2017-04-27	11,500	11,640	11,390	11,460	229,200	2,865
2017-04-26	11,580	11,880	11,390	11,510	672,400	2,877.50
2017-04-25	11,210	11,520	11,190	11,450	331,500	2,862.50
2017-04-24	11,520	11,560	11,140	11,200	362,700	2,800
2017-04-21	11,460	11,710	11,250	11,380	627,900	2,845
2017-04-20	11,070	11,360	11,030	11,290	519,900	2,822.50
2017-04-19	10,780	11,120	10,760	11,000	440,200	2,750
2017-04-18	10,940	10,970	10,650	10,800	341,200	2,700
2017-04-17	10,580	10,840	10,520	10,810	454,600	2,702.50
2017-04-14	10,930	11,020	10,500	10,510	475,500	2,627.50
2017-04-13	10,420	11,060	10,310	11,050	656,900	2,762.50
2017-04-12	10,720	10,790	10,330	10,550	733,200	2,637.50
2017-04-11	11,190	11,330	10,940	11,010	456,900	2,752.50
2017-04-10	11,440	11,640	11,140	11,190	812,200	2,797.50
2017-04-07	11,100	11,760	10,870	11,210	1,465,600	2,802.50
2017-04-06	11,060	11,670	10,920	11,170	1,698,000	2,792.50
2017-04-05	10,600	10,710	10,340	10,660	384,200	2,665
2017-04-04	10,750	10,850	10,280	10,540	589,100	2,635
2017-04-03	10,900	10,950	10,470	10,560	520,700	2,640
2017-03-31	11,040	11,220	10,860	10,880	308,100	2,720
2017-03-30	11,330	11,560	10,810	10,900	535,600	2,725
2017-03-29	10,990	11,550	10,920	11,350	645,100	2,837.50
2017-03-28	10,760	10,930	10,600	10,800	309,000	2,700
2017-03-27	10,960	11,050	10,660	10,760	302,300	2,690
2017-03-24	11,190	11,340	11,010	11,110	458,200	2,777.50
2017-03-23	10,810	11,250	10,680	11,190	749,100	2,797.50
2017-03-22	10,840	11,150	10,570	10,590	745,100	2,647.50
2017-03-21	10,450	11,220	10,380	11,140	1,503,100	2,785
2017-03-17	11,480	11,550	10,680	10,750	1,361,300	2,687.50
2017-03-16	11,340	11,780	11,270	11,610	618,700	2,902.50
2017-03-15	12,160	12,180	11,440	11,500	1,101,400	2,875
2017-03-14	12,190	12,360	12,070	12,210	509,100	3,052.50
2017-03-13	12,580	12,640	12,010	12,010	811,900	3,002.50
2017-03-10	12,600	12,710	12,510	12,630	295,100	3,157.50
2017-03-09	12,620	12,700	12,480	12,480	391,500	3,120
2017-03-08	12,700	12,870	12,580	12,640	462,700	3,160
2017-03-07	12,950	12,980	12,730	12,730	439,600	3,182.50
2017-03-06	13,010	13,110	12,920	12,970	281,700	3,242.50
2017-03-03	13,070	13,200	12,990	13,050	307,700	3,262.50
2017-03-02	13,240	13,260	13,030	13,070	315,400	3,267.50
2017-03-01	13,180	13,250	12,920	13,200	394,400	3,300
2017-02-28	13,450	13,490	13,080	13,100	484,500	3,275
2017-02-27	13,350	13,410	13,200	13,270	278,400	3,317.50
2017-02-24	13,450	13,690	13,370	13,450	342,700	3,362.50
2017-02-23	13,330	13,600	13,250	13,560	296,900	3,390
2017-02-22	13,640	13,700	13,370	13,390	339,800	3,347.50
2017-02-21	13,570	13,810	13,500	13,640	289,900	3,410
2017-02-20	13,880	13,970	13,500	13,540	515,700	3,385
2017-02-17	13,800	14,170	13,580	13,980	645,200	3,495
2017-02-16	13,530	14,100	13,450	13,840	833,300	3,460
2017-02-15	13,240	13,720	13,130	13,450	750,400	3,362.50
2017-02-14	12,900	13,350	12,700	13,240	779,300	3,310
2017-02-13	12,700	12,930	12,400	12,710	1,104,000	3,177.50
2017-02-10	13,240	13,310	13,100	13,130	302,500	3,282.50
2017-02-09	13,150	13,310	13,140	13,160	236,800	3,290
2017-02-08	13,300	13,370	13,180	13,250	204,100	3,312.50
2017-02-07	13,210	13,540	13,030	13,370	496,700	3,342.50
2017-02-06	13,750	13,760	13,230	13,230	553,400	3,307.50
2017-02-03	13,400	13,760	13,340	13,750	680,400	3,437.50
2017-02-02	13,150	13,420	13,140	13,300	450,200	3,325
2017-02-01	13,080	13,230	13,020	13,140	410,300	3,285
2017-01-31	13,250	13,250	13,080	13,090	303,300	3,272.50
2017-01-30	13,210	13,410	13,080	13,330	314,300	3,332.50
2017-01-27	13,330	13,420	13,180	13,200	299,800	3,300
2017-01-26	13,450	13,540	13,290	13,340	460,500	3,335
2017-01-25	13,250	13,390	13,150	13,360	388,500	3,340
2017-01-24	13,000	13,260	12,910	13,190	365,200	3,297.50
2017-01-23	13,290	13,330	13,030	13,080	444,800	3,270
2017-01-20	13,200	13,380	13,100	13,190	349,200	3,297.50
2017-01-19	13,450	13,550	13,230	13,260	355,600	3,315
2017-01-18	13,350	13,580	13,200	13,440	534,300	3,360
2017-01-17	13,240	13,460	13,070	13,250	371,300	3,312.50
2017-01-16	13,550	13,620	13,220	13,310	367,900	3,327.50
2017-01-13	13,200	13,530	13,190	13,520	445,800	3,380
2017-01-12	13,200	13,530	13,000	13,260	711,600	3,315
2017-01-11	13,780	13,810	13,390	13,410	604,000	3,352.50
2017-01-10	14,040	14,320	13,660	13,740	769,500	3,435
2017-01-06	14,310	14,580	14,020	14,030	985,300	3,507.50
2017-01-05	13,810	14,460	13,720	14,430	1,192,900	3,607.50
2017-01-04	13,570	13,840	13,400	13,720	670,800	3,430

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