4814 ネクストウェア(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 293.75 |
| 2000-12-28 | 495,008 | 495,008 | 470,000 | 470,000 | 7 | 293.75 |
| 2000-12-27 | 441,008 | 470,000 | 441,008 | 460,000 | 13 | 287.50 |
| 2000-12-26 | 440,000 | 445,008 | 440,000 | 440,000 | 5 | 275 |
| 2000-12-25 | 460,000 | 460,000 | 440,000 | 450,000 | 12 | 281.25 |
| 2000-12-22 | 420,000 | 427,008 | 412,000 | 412,000 | 16 | 257.50 |
| 2000-12-21 | 439,008 | 439,008 | 439,008 | 439,008 | 8 | 274.38 |
| 2000-12-20 | 492,000 | 492,000 | 479,008 | 489,008 | 16 | 305.63 |
| 2000-12-19 | 546,000 | 546,000 | 490,000 | 490,000 | 12 | 306.25 |
| 2000-12-18 | 540,000 | 545,008 | 539,008 | 545,008 | 6 | 340.63 |
| 2000-12-15 | 563,008 | 563,008 | 550,000 | 555,008 | 4 | 346.88 |
| 2000-12-14 | 573,008 | 573,008 | 563,008 | 563,008 | 4 | 351.88 |
| 2000-12-13 | 620,000 | 620,000 | 561,008 | 561,008 | 21 | 350.63 |
| 2000-12-12 | 589,008 | 620,000 | 589,008 | 610,000 | 16 | 381.25 |
| 2000-12-11 | 510,000 | 570,000 | 510,000 | 560,000 | 47 | 350 |
| 2000-12-08 | 510,000 | 530,000 | 500,000 | 510,000 | 20 | 318.75 |
| 2000-12-07 | 600,000 | 600,000 | 530,000 | 530,000 | 21 | 331.25 |
| 2000-12-06 | 630,000 | 639,008 | 590,000 | 600,000 | 28 | 375 |
| 2000-12-05 | 625,008 | 625,008 | 566,000 | 600,000 | 59 | 375 |
| 2000-12-04 | 725,008 | 725,008 | 625,008 | 625,008 | 92 | 390.63 |
| 2000-12-01 | 790,000 | 809,008 | 690,000 | 725,008 | 367 | 453.13 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
