4565 ネクセラファーマ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	803	837	794	799	1,514,100	799
2018-12-27	811	833	790	815	2,002,100	815
2018-12-26	778	808	761	780	1,998,900	780
2018-12-25	763	798	748	752	2,737,900	752
2018-12-21	818	847	798	810	2,778,700	810
2018-12-20	871	902	818	832	2,647,000	832
2018-12-19	877	897	851	866	1,588,700	866
2018-12-18	891	900	866	866	1,567,800	866
2018-12-17	970	972	905	911	1,790,900	911
2018-12-14	965	1,015	941	976	3,958,800	976
2018-12-13	970	974	890	929	3,428,000	929
2018-12-12	923	968	910	948	1,270,900	948
2018-12-11	940	958	903	912	1,201,300	912
2018-12-10	951	953	915	928	1,320,400	928
2018-12-07	987	1,003	960	966	1,152,700	966
2018-12-06	1,000	1,005	968	977	1,404,300	977
2018-12-05	1,030	1,044	1,004	1,009	1,423,800	1,009
2018-12-04	1,088	1,123	1,048	1,060	1,461,700	1,060
2018-12-03	1,130	1,163	1,097	1,100	2,100,600	1,100
2018-11-30	1,101	1,132	1,089	1,105	1,202,100	1,105
2018-11-29	1,129	1,137	1,085	1,090	1,450,300	1,090
2018-11-28	1,070	1,129	1,066	1,108	1,593,700	1,108
2018-11-27	1,062	1,103	1,055	1,065	1,366,200	1,065
2018-11-26	1,060	1,074	1,046	1,052	710,100	1,052
2018-11-22	1,050	1,077	1,041	1,060	796,900	1,060
2018-11-21	1,032	1,083	1,027	1,047	993,700	1,047
2018-11-20	1,080	1,083	1,036	1,042	1,559,500	1,042
2018-11-19	1,028	1,123	1,028	1,098	1,947,200	1,098
2018-11-16	1,081	1,091	1,036	1,039	1,100,100	1,039
2018-11-15	1,026	1,077	1,023	1,054	1,300,500	1,054
2018-11-14	1,047	1,073	1,019	1,037	1,059,700	1,037
2018-11-13	1,003	1,058	987	1,049	1,887,400	1,049
2018-11-12	1,165	1,185	1,026	1,033	4,769,700	1,033
2018-11-09	1,023	1,135	1,023	1,135	5,425,400	1,135
2018-11-08	1,010	1,018	978	985	1,293,200	985
2018-11-07	965	997	953	972	1,546,100	972
2018-11-06	958	983	942	979	1,350,000	979
2018-11-05	920	983	918	956	1,438,600	956
2018-11-02	911	954	911	935	2,400,900	935
2018-11-01	862	883	844	877	1,891,400	877
2018-10-31	880	895	857	877	1,904,300	877
2018-10-30	841	878	835	865	2,443,100	865
2018-10-29	873	901	841	842	2,474,300	842
2018-10-26	924	936	844	878	4,090,000	878
2018-10-25	946	949	905	910	3,542,800	910
2018-10-24	1,021	1,027	978	987	1,771,600	987
2018-10-23	1,035	1,035	998	1,007	1,419,000	1,007
2018-10-22	1,010	1,044	1,005	1,039	1,853,200	1,039
2018-10-19	1,054	1,062	1,021	1,022	2,743,100	1,022
2018-10-18	1,110	1,120	1,071	1,075	1,909,900	1,075
2018-10-17	1,142	1,159	1,112	1,121	1,725,900	1,121
2018-10-16	1,115	1,136	1,096	1,122	1,100,300	1,122
2018-10-15	1,125	1,132	1,085	1,087	1,295,700	1,087
2018-10-12	1,099	1,145	1,090	1,137	1,592,400	1,137
2018-10-11	1,032	1,108	1,030	1,086	1,883,700	1,086
2018-10-10	1,123	1,136	1,092	1,122	1,800,700	1,122
2018-10-09	1,169	1,173	1,092	1,101	3,346,200	1,101
2018-10-05	1,212	1,237	1,184	1,196	1,787,200	1,196
2018-10-04	1,253	1,268	1,210	1,218	2,617,300	1,218
2018-10-03	1,309	1,320	1,278	1,280	1,656,900	1,280
2018-10-02	1,325	1,332	1,286	1,312	2,501,400	1,312
2018-10-01	1,360	1,368	1,284	1,302	3,584,100	1,302
2018-09-28	1,415	1,440	1,345	1,371	4,745,400	1,371
2018-09-27	1,420	1,488	1,383	1,403	10,802,100	1,403
2018-09-26	1,225	1,430	1,210	1,346	15,332,800	1,346
2018-09-25	1,217	1,252	1,161	1,189	6,457,800	1,189
2018-09-21	1,034	1,234	1,030	1,216	22,421,100	1,216
2018-09-20	1,124	1,124	1,124	1,124	169,200	1,124
2018-09-19	1,424	1,424	1,424	1,424	139,500	1,424
2018-09-18	1,802	1,855	1,775	1,824	1,498,000	1,824
2018-09-14	1,779	1,810	1,748	1,802	1,762,400	1,802
2018-09-13	1,673	1,774	1,672	1,764	1,730,000	1,764
2018-09-12	1,704	1,740	1,650	1,657	1,136,000	1,657
2018-09-11	1,688	1,722	1,657	1,714	1,004,300	1,714
2018-09-10	1,682	1,734	1,675	1,681	756,000	1,681
2018-09-07	1,663	1,710	1,627	1,700	946,200	1,700
2018-09-06	1,715	1,725	1,640	1,693	1,597,700	1,693
2018-09-05	1,780	1,849	1,736	1,738	3,892,400	1,738
2018-09-04	1,656	1,818	1,653	1,757	4,098,100	1,757
2018-09-03	1,702	1,730	1,626	1,641	1,294,200	1,641
2018-08-31	1,633	1,720	1,621	1,702	1,352,200	1,702
2018-08-30	1,700	1,709	1,622	1,659	1,589,100	1,659
2018-08-29	1,674	1,710	1,633	1,692	1,521,200	1,692
2018-08-28	1,725	1,820	1,611	1,685	5,134,000	1,685
2018-08-27	1,543	1,730	1,532	1,724	3,467,300	1,724
2018-08-24	1,471	1,560	1,436	1,539	2,180,800	1,539
2018-08-23	1,424	1,527	1,421	1,464	2,480,600	1,464
2018-08-22	1,388	1,422	1,367	1,413	780,400	1,413
2018-08-21	1,300	1,403	1,300	1,395	1,329,400	1,395
2018-08-20	1,295	1,345	1,291	1,310	1,256,400	1,310
2018-08-17	1,244	1,274	1,236	1,265	861,900	1,265
2018-08-16	1,201	1,233	1,185	1,214	962,700	1,214
2018-08-15	1,246	1,264	1,205	1,225	1,006,700	1,225
2018-08-14	1,273	1,279	1,213	1,237	1,520,000	1,237
2018-08-13	1,350	1,355	1,250	1,255	2,099,600	1,255
2018-08-10	1,440	1,474	1,363	1,369	2,071,400	1,369
2018-08-09	1,366	1,385	1,358	1,369	401,000	1,369
2018-08-08	1,401	1,401	1,366	1,371	622,500	1,371
2018-08-07	1,380	1,421	1,371	1,406	923,100	1,406
2018-08-06	1,374	1,397	1,368	1,381	607,800	1,381
2018-08-03	1,374	1,406	1,367	1,369	764,800	1,369
2018-08-02	1,378	1,404	1,366	1,374	533,800	1,374
2018-08-01	1,396	1,411	1,376	1,376	563,300	1,376
2018-07-31	1,371	1,399	1,367	1,396	504,300	1,396
2018-07-30	1,422	1,437	1,377	1,381	799,500	1,381
2018-07-27	1,393	1,429	1,375	1,422	612,100	1,422
2018-07-26	1,408	1,432	1,371	1,390	1,067,700	1,390
2018-07-25	1,429	1,475	1,406	1,416	1,116,300	1,416
2018-07-24	1,355	1,475	1,355	1,435	3,203,400	1,435
2018-07-23	1,336	1,352	1,325	1,331	602,100	1,331
2018-07-20	1,336	1,369	1,308	1,329	1,310,200	1,329
2018-07-19	1,403	1,405	1,338	1,349	728,300	1,349
2018-07-18	1,376	1,397	1,365	1,384	812,300	1,384
2018-07-17	1,392	1,398	1,366	1,376	540,800	1,376
2018-07-13	1,420	1,423	1,395	1,412	703,700	1,412
2018-07-12	1,395	1,456	1,388	1,414	750,500	1,414
2018-07-11	1,414	1,424	1,342	1,382	886,400	1,382
2018-07-10	1,409	1,455	1,409	1,414	903,500	1,414
2018-07-09	1,425	1,442	1,403	1,412	841,100	1,412
2018-07-06	1,363	1,413	1,340	1,387	2,133,600	1,387
2018-07-05	1,427	1,479	1,304	1,333	3,230,000	1,333
2018-07-04	1,466	1,504	1,433	1,448	1,180,500	1,448
2018-07-03	1,581	1,596	1,414	1,474	2,973,700	1,474
2018-07-02	1,771	1,774	1,584	1,584	1,872,700	1,584
2018-06-29	1,745	1,784	1,734	1,784	488,100	1,784
2018-06-28	1,775	1,779	1,729	1,733	435,600	1,733
2018-06-27	1,763	1,820	1,754	1,792	922,900	1,792
2018-06-26	6,690	6,980	6,650	6,940	139,900	1,735
2018-06-25	6,840	7,010	6,770	6,790	164,200	1,697.50
2018-06-22	6,760	6,890	6,730	6,770	181,900	1,692.50
2018-06-21	6,630	6,910	6,630	6,840	179,000	1,710
2018-06-20	6,580	6,730	6,380	6,710	243,200	1,677.50
2018-06-19	6,730	6,760	6,440	6,550	348,500	1,637.50
2018-06-18	6,860	6,900	6,740	6,790	132,500	1,697.50
2018-06-15	6,920	6,950	6,850	6,850	92,400	1,712.50
2018-06-14	6,840	6,960	6,840	6,880	111,800	1,720
2018-06-13	6,990	7,080	6,840	6,880	226,400	1,720
2018-06-12	7,010	7,100	6,940	6,950	241,900	1,737.50
2018-06-11	6,850	6,940	6,810	6,890	153,400	1,722.50
2018-06-08	6,640	6,820	6,630	6,800	196,700	1,700
2018-06-07	6,510	6,740	6,470	6,660	382,200	1,665
2018-06-06	6,810	6,820	6,500	6,510	664,200	1,627.50
2018-06-05	7,500	7,500	6,780	6,910	994,500	1,727.50
2018-06-04	7,500	7,580	7,390	7,550	209,900	1,887.50
2018-06-01	7,230	7,450	7,230	7,350	220,300	1,837.50
2018-05-31	7,020	7,310	6,960	7,290	334,200	1,822.50
2018-05-30	6,950	7,050	6,870	7,000	165,600	1,750
2018-05-29	7,040	7,080	6,780	7,060	306,900	1,765
2018-05-28	7,170	7,180	6,910	6,990	368,900	1,747.50
2018-05-25	7,550	7,570	7,120	7,170	516,500	1,792.50
2018-05-24	7,570	7,720	7,520	7,560	293,900	1,890
2018-05-23	7,630	7,670	7,490	7,500	218,400	1,875
2018-05-22	7,530	7,600	7,430	7,550	156,600	1,887.50
2018-05-21	7,520	7,670	7,500	7,520	232,300	1,880
2018-05-18	7,750	7,780	7,540	7,600	288,100	1,900
2018-05-17	7,290	7,840	7,280	7,680	468,600	1,920
2018-05-16	7,360	7,410	7,210	7,310	244,300	1,827.50
2018-05-15	7,100	7,430	7,100	7,350	426,800	1,837.50
2018-05-14	7,080	7,230	6,980	7,010	297,200	1,752.50
2018-05-11	7,100	7,290	6,660	7,040	1,085,200	1,760
2018-05-10	7,650	7,840	7,490	7,520	308,800	1,880
2018-05-09	7,620	7,740	7,530	7,610	202,300	1,902.50
2018-05-08	7,590	7,710	7,550	7,620	233,200	1,905
2018-05-07	7,500	7,620	7,450	7,580	168,700	1,895
2018-05-02	7,350	7,550	7,330	7,500	183,100	1,875
2018-05-01	7,600	7,620	7,320	7,350	262,300	1,837.50
2018-04-27	7,560	7,600	7,420	7,580	239,500	1,895
2018-04-26	7,310	7,700	7,310	7,610	372,200	1,902.50
2018-04-25	7,340	7,430	7,280	7,290	190,300	1,822.50
2018-04-24	7,440	7,580	7,350	7,430	303,600	1,857.50
2018-04-23	7,260	7,450	7,210	7,430	287,000	1,857.50
2018-04-20	7,340	7,520	7,260	7,280	370,000	1,820
2018-04-19	7,590	7,650	7,340	7,400	429,600	1,850
2018-04-18	7,520	7,660	7,400	7,440	371,400	1,860
2018-04-17	7,570	7,730	7,290	7,510	547,700	1,877.50
2018-04-16	7,840	7,850	7,450	7,590	595,900	1,897.50
2018-04-13	7,890	7,910	7,770	7,840	304,200	1,960
2018-04-12	8,000	8,090	7,800	7,820	419,200	1,955
2018-04-11	8,200	8,360	8,000	8,030	448,200	2,007.50
2018-04-10	8,660	8,670	8,200	8,200	715,300	2,050
2018-04-09	8,770	8,810	8,620	8,810	179,100	2,202.50
2018-04-06	8,970	9,030	8,810	8,810	187,700	2,202.50
2018-04-05	8,940	9,080	8,850	8,950	251,100	2,237.50
2018-04-04	8,820	8,890	8,700	8,870	145,800	2,217.50
2018-04-03	8,680	8,760	8,550	8,750	237,400	2,187.50
2018-03-30	8,660	8,820	8,620	8,820	199,300	2,205
2018-03-29	8,690	8,830	8,520	8,590	332,200	2,147.50
2018-03-28	8,670	8,750	8,480	8,580	430,400	2,145
2018-03-27	8,720	8,990	8,670	8,900	343,600	2,225
2018-03-26	8,500	8,640	8,320	8,610	311,200	2,152.50
2018-03-23	8,640	8,750	8,580	8,590	327,600	2,147.50
2018-03-22	8,810	8,890	8,730	8,880	265,100	2,220
2018-03-20	8,730	8,920	8,650	8,850	274,600	2,212.50
2018-03-19	9,000	9,070	8,810	8,860	453,100	2,215
2018-03-16	9,590	9,590	9,060	9,070	705,600	2,267.50
2018-03-15	9,440	9,590	9,400	9,590	407,500	2,397.50
2018-03-14	9,610	9,640	9,290	9,430	908,500	2,357.50
2018-03-13	9,390	10,050	9,380	10,050	497,000	2,512.50
2018-03-12	9,580	9,600	9,290	9,390	230,800	2,347.50
2018-03-09	9,620	9,660	9,400	9,510	334,300	2,377.50
2018-03-08	9,170	9,420	9,100	9,400	275,900	2,350
2018-03-07	9,070	9,190	9,000	9,060	214,800	2,265
2018-03-06	9,110	9,260	9,060	9,130	228,200	2,282.50
2018-03-05	9,280	9,350	8,780	8,890	639,900	2,222.50
2018-03-02	9,520	9,570	9,270	9,380	539,400	2,345
2018-03-01	9,560	9,830	9,540	9,780	297,400	2,445
2018-02-28	9,660	9,830	9,650	9,670	166,200	2,417.50
2018-02-27	9,810	9,850	9,690	9,770	204,400	2,442.50
2018-02-26	9,690	9,740	9,520	9,730	277,300	2,432.50
2018-02-23	9,560	9,650	9,490	9,620	197,600	2,405
2018-02-22	9,840	9,850	9,460	9,510	540,200	2,377.50
2018-02-21	9,800	9,990	9,770	9,850	339,100	2,462.50
2018-02-20	10,030	10,050	9,780	9,880	367,600	2,470
2018-02-19	10,040	10,090	9,900	10,040	297,500	2,510
2018-02-16	10,120	10,150	9,880	9,920	305,900	2,480
2018-02-15	10,010	10,170	9,840	10,100	402,500	2,525
2018-02-14	10,050	10,150	9,700	9,880	573,100	2,470
2018-02-13	10,400	10,420	9,980	10,030	443,900	2,507.50
2018-02-09	9,870	10,380	9,870	10,330	515,900	2,582.50
2018-02-08	10,070	10,490	10,060	10,470	569,900	2,617.50
2018-02-07	10,540	10,540	9,900	9,920	549,100	2,480
2018-02-06	10,000	10,300	9,700	9,970	1,157,200	2,492.50
2018-02-05	11,160	11,230	10,850	10,860	698,400	2,715
2018-02-02	11,950	11,950	11,540	11,650	338,200	2,912.50
2018-02-01	11,710	12,050	11,710	11,950	305,800	2,987.50
2018-01-31	11,560	11,860	11,440	11,780	388,600	2,945
2018-01-30	11,680	11,960	11,600	11,750	410,600	2,937.50
2018-01-29	12,250	12,280	11,750	11,760	467,500	2,940
2018-01-26	12,440	12,450	12,120	12,210	356,000	3,052.50
2018-01-25	12,570	12,780	12,120	12,310	944,100	3,077.50
2018-01-24	11,910	12,570	11,870	12,270	1,312,600	3,067.50
2018-01-23	11,350	12,100	11,320	12,050	940,900	3,012.50
2018-01-22	10,970	11,320	10,960	11,250	458,900	2,812.50
2018-01-19	11,460	11,600	10,800	10,870	844,900	2,717.50
2018-01-18	11,610	11,620	11,400	11,540	246,900	2,885
2018-01-17	11,610	11,780	11,460	11,500	364,800	2,875
2018-01-16	11,770	11,800	11,380	11,740	312,500	2,935
2018-01-15	11,780	11,880	11,630	11,750	261,400	2,937.50
2018-01-12	11,540	11,760	11,470	11,700	377,900	2,925
2018-01-11	11,960	12,240	11,460	11,540	873,200	2,885
2018-01-10	11,850	12,040	11,710	11,890	774,000	2,972.50
2018-01-09	10,810	11,670	10,760	11,550	779,100	2,887.50
2018-01-05	10,720	10,800	10,530	10,730	443,400	2,682.50
2018-01-04	11,060	11,080	10,760	10,800	348,100	2,700

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