4565 ネクセラファーマ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,260	2,261	2,162	2,171	1,765,500	2,171
2019-12-27	2,272	2,295	2,242	2,269	965,900	2,269
2019-12-26	2,206	2,299	2,206	2,272	2,002,800	2,272
2019-12-25	2,227	2,248	2,196	2,228	1,393,800	2,228
2019-12-24	2,193	2,225	2,146	2,222	2,159,000	2,222
2019-12-23	2,200	2,206	2,147	2,181	1,369,700	2,181
2019-12-20	2,212	2,215	2,158	2,165	925,200	2,165
2019-12-19	2,190	2,214	2,177	2,202	612,400	2,202
2019-12-18	2,210	2,226	2,173	2,190	805,400	2,190
2019-12-17	2,150	2,209	2,144	2,209	1,083,700	2,209
2019-12-16	2,168	2,197	2,137	2,150	1,568,300	2,150
2019-12-13	2,268	2,268	2,204	2,205	1,543,600	2,205
2019-12-12	2,260	2,267	2,228	2,254	818,600	2,254
2019-12-11	2,261	2,295	2,247	2,267	931,700	2,267
2019-12-10	2,284	2,296	2,248	2,249	854,200	2,249
2019-12-09	2,315	2,342	2,260	2,273	1,269,800	2,273
2019-12-06	2,230	2,320	2,218	2,317	1,467,100	2,317
2019-12-05	2,321	2,334	2,230	2,234	1,856,000	2,234
2019-12-04	2,283	2,327	2,278	2,317	978,700	2,317
2019-12-03	2,248	2,308	2,236	2,308	970,500	2,308
2019-12-02	2,313	2,340	2,263	2,269	1,133,600	2,269
2019-11-29	2,347	2,399	2,280	2,289	2,595,600	2,289
2019-11-28	2,253	2,314	2,247	2,272	1,541,400	2,272
2019-11-27	2,273	2,273	2,230	2,248	964,000	2,248
2019-11-26	2,248	2,281	2,242	2,264	1,270,800	2,264
2019-11-25	2,315	2,321	2,241	2,244	2,122,200	2,244
2019-11-22	2,343	2,349	2,312	2,337	943,200	2,337
2019-11-21	2,330	2,345	2,269	2,345	1,390,500	2,345
2019-11-20	2,314	2,347	2,295	2,332	1,501,700	2,332
2019-11-19	2,258	2,283	2,243	2,283	953,400	2,283
2019-11-18	2,250	2,272	2,224	2,268	998,000	2,268
2019-11-15	2,216	2,253	2,185	2,240	1,358,200	2,240
2019-11-14	2,282	2,308	2,201	2,209	2,005,100	2,209
2019-11-13	2,530	2,535	2,250	2,267	6,051,800	2,267
2019-11-12	2,520	2,529	2,472	2,502	1,299,400	2,502
2019-11-11	2,484	2,544	2,484	2,513	984,300	2,513
2019-11-08	2,538	2,539	2,468	2,477	958,300	2,477
2019-11-07	2,535	2,578	2,511	2,513	1,326,400	2,513
2019-11-06	2,530	2,538	2,480	2,519	936,300	2,519
2019-11-05	2,596	2,600	2,528	2,531	1,733,600	2,531
2019-11-01	2,545	2,577	2,527	2,570	1,297,400	2,570
2019-10-31	2,520	2,556	2,500	2,545	1,582,900	2,545
2019-10-30	2,489	2,568	2,469	2,500	2,734,500	2,500
2019-10-29	2,448	2,481	2,422	2,472	1,172,700	2,472
2019-10-28	2,427	2,493	2,415	2,454	1,788,300	2,454
2019-10-25	2,350	2,403	2,331	2,403	1,258,100	2,403
2019-10-24	2,409	2,427	2,361	2,363	1,454,900	2,363
2019-10-23	2,370	2,431	2,365	2,400	1,589,600	2,400
2019-10-21	2,301	2,365	2,276	2,350	1,323,600	2,350
2019-10-18	2,245	2,322	2,245	2,307	1,301,700	2,307
2019-10-17	2,195	2,260	2,191	2,235	1,112,700	2,235
2019-10-16	2,213	2,222	2,167	2,196	1,051,600	2,196
2019-10-15	2,165	2,226	2,139	2,191	1,285,500	2,191
2019-10-11	2,235	2,249	2,138	2,150	2,207,500	2,150
2019-10-10	2,343	2,353	2,223	2,228	2,249,900	2,228
2019-10-09	2,382	2,424	2,335	2,353	1,827,900	2,353
2019-10-08	2,375	2,431	2,332	2,417	1,544,300	2,417
2019-10-07	2,459	2,461	2,382	2,383	1,298,000	2,383
2019-10-04	2,440	2,454	2,390	2,438	1,197,100	2,438
2019-10-03	2,435	2,455	2,408	2,416	1,073,700	2,416
2019-10-02	2,427	2,482	2,408	2,470	1,377,200	2,470
2019-10-01	2,451	2,591	2,389	2,431	4,546,500	2,431
2019-09-30	2,484	2,506	2,347	2,423	2,448,200	2,423
2019-09-27	2,494	2,535	2,432	2,459	1,806,400	2,459
2019-09-26	2,499	2,525	2,451	2,495	1,638,500	2,495
2019-09-25	2,489	2,523	2,410	2,474	2,244,600	2,474
2019-09-24	2,341	2,529	2,341	2,489	3,986,300	2,489
2019-09-20	2,260	2,390	2,260	2,335	2,685,200	2,335
2019-09-19	2,233	2,312	2,220	2,250	1,565,300	2,250
2019-09-18	2,210	2,253	2,181	2,220	1,479,500	2,220
2019-09-17	2,219	2,240	2,088	2,213	1,970,500	2,213
2019-09-13	2,268	2,282	2,207	2,226	1,950,000	2,226
2019-09-12	2,363	2,386	2,252	2,254	2,619,200	2,254
2019-09-11	2,300	2,359	2,270	2,341	1,943,200	2,341
2019-09-10	2,286	2,337	2,281	2,302	1,409,800	2,302
2019-09-09	2,312	2,328	2,280	2,286	1,579,300	2,286
2019-09-06	2,326	2,368	2,307	2,335	1,700,400	2,335
2019-09-05	2,288	2,315	2,255	2,307	1,682,900	2,307
2019-09-04	2,307	2,329	2,263	2,267	1,520,000	2,267
2019-09-03	2,317	2,349	2,288	2,305	1,363,000	2,305
2019-09-02	2,270	2,335	2,242	2,317	1,475,300	2,317
2019-08-30	2,247	2,308	2,179	2,282	2,769,100	2,282
2019-08-29	2,282	2,330	2,192	2,226	3,107,700	2,226
2019-08-28	2,303	2,345	2,265	2,274	2,913,100	2,274
2019-08-27	2,450	2,452	2,333	2,338	2,218,300	2,338
2019-08-26	2,465	2,488	2,409	2,414	2,305,800	2,414
2019-08-23	2,475	2,538	2,448	2,512	1,997,700	2,512
2019-08-22	2,500	2,547	2,458	2,475	2,088,300	2,475
2019-08-21	2,510	2,547	2,471	2,476	1,944,300	2,476
2019-08-20	2,419	2,519	2,394	2,511	2,460,300	2,511
2019-08-19	2,450	2,460	2,326	2,425	3,579,900	2,425
2019-08-16	2,569	2,628	2,375	2,413	8,034,700	2,413
2019-08-15	2,633	2,659	2,539	2,542	4,507,500	2,542
2019-08-14	2,698	2,777	2,660	2,688	5,351,500	2,688
2019-08-13	2,647	2,750	2,640	2,717	4,130,000	2,717
2019-08-09	2,568	2,690	2,550	2,653	3,763,600	2,653
2019-08-08	2,645	2,667	2,521	2,548	3,978,700	2,548
2019-08-07	2,712	2,731	2,621	2,631	2,707,100	2,631
2019-08-06	2,597	2,715	2,560	2,695	5,662,300	2,695
2019-08-05	2,567	2,794	2,501	2,697	12,351,800	2,697
2019-08-02	2,525	2,575	2,520	2,544	1,671,700	2,544
2019-08-01	2,520	2,599	2,487	2,570	2,528,700	2,570
2019-07-31	2,541	2,562	2,503	2,548	2,018,600	2,548
2019-07-30	2,531	2,574	2,518	2,564	2,338,000	2,564
2019-07-29	2,490	2,550	2,466	2,531	3,313,100	2,531
2019-07-26	2,487	2,539	2,441	2,448	3,474,200	2,448
2019-07-25	2,495	2,527	2,426	2,441	2,341,600	2,441
2019-07-24	2,447	2,499	2,410	2,470	2,698,500	2,470
2019-07-23	2,464	2,534	2,430	2,438	3,678,500	2,438
2019-07-22	2,580	2,587	2,459	2,472	4,534,200	2,472
2019-07-19	2,614	2,657	2,593	2,609	3,288,600	2,609
2019-07-18	2,638	2,675	2,550	2,580	6,755,700	2,580
2019-07-17	2,650	2,710	2,557	2,650	9,906,300	2,650
2019-07-16	2,223	2,773	2,150	2,613	18,634,200	2,613
2019-07-12	2,352	2,377	2,251	2,273	3,513,300	2,273
2019-07-11	2,358	2,430	2,320	2,388	2,846,000	2,388
2019-07-10	2,253	2,405	2,251	2,381	4,520,300	2,381
2019-07-09	2,271	2,323	2,216	2,242	2,245,400	2,242
2019-07-08	2,313	2,327	2,237	2,256	2,225,300	2,256
2019-07-05	2,304	2,344	2,237	2,338	2,294,000	2,338
2019-07-04	2,397	2,407	2,286	2,298	3,393,300	2,298
2019-07-03	2,470	2,475	2,355	2,375	3,687,800	2,375
2019-07-02	2,380	2,482	2,377	2,440	4,921,300	2,440
2019-07-01	2,399	2,429	2,340	2,365	3,499,700	2,365
2019-06-28	2,270	2,394	2,253	2,369	3,987,000	2,369
2019-06-27	2,339	2,364	2,217	2,285	3,736,600	2,285
2019-06-26	2,389	2,420	2,304	2,337	4,450,100	2,337
2019-06-25	2,300	2,360	2,258	2,321	4,617,500	2,321
2019-06-24	2,185	2,377	2,184	2,315	8,457,900	2,315
2019-06-21	2,139	2,238	2,121	2,175	3,861,100	2,175
2019-06-20	2,079	2,184	2,030	2,176	3,750,800	2,176
2019-06-19	2,145	2,147	2,051	2,070	2,904,700	2,070
2019-06-18	2,086	2,133	2,063	2,128	2,738,900	2,128
2019-06-17	2,139	2,148	2,058	2,079	2,297,000	2,079
2019-06-14	2,030	2,123	2,023	2,102	2,991,400	2,102
2019-06-13	2,000	2,034	1,992	2,020	1,672,000	2,020
2019-06-12	1,988	2,043	1,969	1,996	2,761,700	1,996
2019-06-11	2,063	2,078	1,975	1,978	5,028,500	1,978
2019-06-10	2,047	2,239	2,024	2,086	10,143,100	2,086
2019-06-07	1,979	2,015	1,936	2,014	2,630,300	2,014
2019-06-06	2,054	2,070	1,909	1,974	4,863,300	1,974
2019-06-05	2,095	2,134	2,015	2,043	4,941,100	2,043
2019-06-04	2,028	2,083	2,009	2,021	3,371,200	2,021
2019-06-03	1,962	2,054	1,960	2,008	4,257,300	2,008
2019-05-31	2,015	2,114	1,984	2,012	8,224,500	2,012
2019-05-30	2,210	2,238	2,041	2,083	7,607,500	2,083
2019-05-29	2,245	2,264	2,165	2,234	6,814,900	2,234
2019-05-28	2,047	2,296	2,035	2,295	14,092,100	2,295
2019-05-27	2,030	2,058	1,977	2,017	4,234,000	2,017
2019-05-24	2,055	2,070	1,920	2,017	11,276,800	2,017
2019-05-23	1,850	2,149	1,845	2,005	20,540,400	2,005
2019-05-22	1,700	1,834	1,668	1,787	7,808,500	1,787
2019-05-21	1,661	1,687	1,591	1,657	2,921,700	1,657
2019-05-20	1,675	1,724	1,632	1,662	3,433,300	1,662
2019-05-17	1,594	1,680	1,587	1,660	4,654,000	1,660
2019-05-16	1,505	1,624	1,488	1,560	5,431,500	1,560
2019-05-15	1,643	1,743	1,491	1,502	10,756,700	1,502
2019-05-14	1,403	1,497	1,401	1,494	1,406,700	1,494
2019-05-13	1,486	1,511	1,429	1,465	1,363,600	1,465
2019-05-10	1,465	1,513	1,463	1,486	1,255,500	1,486
2019-05-09	1,558	1,561	1,447	1,465	1,448,000	1,465
2019-05-08	1,530	1,560	1,502	1,531	1,262,900	1,531
2019-05-07	1,456	1,567	1,445	1,557	1,863,200	1,557
2019-04-26	1,457	1,489	1,427	1,458	1,271,800	1,458
2019-04-25	1,422	1,476	1,421	1,468	1,235,200	1,468
2019-04-24	1,417	1,455	1,412	1,437	1,094,500	1,437
2019-04-23	1,380	1,427	1,373	1,417	1,243,200	1,417
2019-04-22	1,410	1,420	1,372	1,389	1,444,600	1,389
2019-04-19	1,389	1,429	1,383	1,425	1,453,500	1,425
2019-04-18	1,459	1,469	1,383	1,385	2,085,900	1,385
2019-04-17	1,424	1,456	1,395	1,444	1,851,500	1,444
2019-04-16	1,446	1,500	1,435	1,440	1,939,100	1,440
2019-04-15	1,429	1,485	1,415	1,459	1,856,000	1,459
2019-04-12	1,528	1,537	1,422	1,429	3,138,600	1,429
2019-04-11	1,631	1,634	1,400	1,528	5,220,800	1,528
2019-04-10	1,620	1,654	1,612	1,631	1,784,600	1,631
2019-04-09	1,670	1,717	1,604	1,650	4,138,100	1,650
2019-04-08	1,615	1,654	1,597	1,637	3,169,000	1,637
2019-04-05	1,501	1,608	1,501	1,593	3,638,000	1,593
2019-04-04	1,502	1,590	1,491	1,522	4,278,200	1,522
2019-04-03	1,490	1,542	1,445	1,481	2,903,900	1,481
2019-04-02	1,591	1,635	1,426	1,466	5,929,000	1,466
2019-04-01	1,538	1,683	1,518	1,549	8,841,100	1,549
2019-03-29	1,510	1,520	1,462	1,505	3,334,900	1,505
2019-03-28	1,436	1,557	1,420	1,506	5,677,600	1,506
2019-03-27	1,399	1,536	1,375	1,435	6,507,600	1,435
2019-03-26	1,412	1,432	1,374	1,386	2,234,400	1,386
2019-03-25	1,313	1,425	1,304	1,392	5,280,700	1,392
2019-03-22	1,407	1,440	1,325	1,356	6,271,100	1,356
2019-03-20	1,250	1,526	1,249	1,421	18,249,700	1,421
2019-03-19	1,211	1,227	1,199	1,226	826,600	1,226
2019-03-18	1,176	1,214	1,174	1,214	929,400	1,214
2019-03-15	1,181	1,202	1,163	1,186	809,100	1,186
2019-03-14	1,216	1,229	1,182	1,190	970,500	1,190
2019-03-13	1,207	1,240	1,168	1,215	1,711,100	1,215
2019-03-12	1,170	1,206	1,168	1,201	1,427,800	1,201
2019-03-11	1,140	1,161	1,105	1,157	1,138,900	1,157
2019-03-08	1,136	1,165	1,116	1,135	1,677,000	1,135
2019-03-07	1,231	1,245	1,136	1,144	3,388,200	1,144
2019-03-06	1,265	1,267	1,221	1,251	964,500	1,251
2019-03-05	1,234	1,269	1,220	1,255	1,253,400	1,255
2019-03-04	1,280	1,286	1,246	1,254	1,189,100	1,254
2019-03-01	1,270	1,278	1,247	1,250	1,447,300	1,250
2019-02-28	1,307	1,313	1,242	1,243	2,733,900	1,243
2019-02-27	1,215	1,345	1,212	1,331	4,647,300	1,331
2019-02-26	1,199	1,288	1,195	1,225	3,436,100	1,225
2019-02-25	1,195	1,229	1,175	1,195	1,715,600	1,195
2019-02-22	1,181	1,215	1,171	1,188	1,301,400	1,188
2019-02-21	1,200	1,236	1,186	1,193	2,573,100	1,193
2019-02-20	1,150	1,174	1,135	1,154	1,309,800	1,154
2019-02-19	1,161	1,190	1,126	1,133	1,627,100	1,133
2019-02-18	1,150	1,177	1,138	1,163	1,219,300	1,163
2019-02-15	1,126	1,165	1,110	1,130	1,406,400	1,130
2019-02-14	1,091	1,149	1,083	1,142	1,742,800	1,142
2019-02-13	1,140	1,168	1,077	1,098	2,639,600	1,098
2019-02-12	1,061	1,140	1,061	1,082	2,462,000	1,082
2019-02-08	1,050	1,066	1,034	1,037	1,234,000	1,037
2019-02-07	1,100	1,124	1,058	1,074	2,035,400	1,074
2019-02-06	1,086	1,121	1,072	1,081	1,942,900	1,081
2019-02-05	1,150	1,155	1,068	1,078	3,809,700	1,078
2019-02-04	1,021	1,080	1,021	1,067	2,577,700	1,067
2019-02-01	1,026	1,047	1,008	1,021	1,994,900	1,021
2019-01-31	1,034	1,058	1,005	1,013	2,635,600	1,013
2019-01-30	1,040	1,052	985	998	5,491,800	998
2019-01-29	1,121	1,145	1,099	1,122	1,680,400	1,122
2019-01-28	1,195	1,202	1,115	1,127	2,332,800	1,127
2019-01-25	1,180	1,204	1,140	1,187	2,292,200	1,187
2019-01-24	1,209	1,222	1,175	1,179	2,709,700	1,179
2019-01-23	1,124	1,228	1,113	1,223	3,525,800	1,223
2019-01-22	1,163	1,192	1,117	1,136	3,110,600	1,136
2019-01-21	1,340	1,360	1,164	1,166	5,715,900	1,166
2019-01-18	1,196	1,310	1,196	1,310	5,010,400	1,310
2019-01-17	1,171	1,234	1,163	1,194	3,252,500	1,194
2019-01-16	1,190	1,227	1,161	1,174	3,384,600	1,174
2019-01-15	1,102	1,181	1,093	1,167	2,768,500	1,167
2019-01-11	1,157	1,187	1,092	1,110	3,824,400	1,110
2019-01-10	1,157	1,268	1,127	1,157	8,868,200	1,157
2019-01-09	1,135	1,216	1,123	1,172	14,034,000	1,172
2019-01-08	1,078	1,078	1,063	1,078	1,347,100	1,078
2019-01-07	907	935	898	928	2,183,200	928
2019-01-04	784	877	780	864	2,046,000	864

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