4814 ネクストウェア(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 165,008 | 165,008 | 165,008 | 165,008 | 1 | 103.13 |
| 2002-12-26 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 102.50 |
| 2002-12-25 | 165,008 | 165,008 | 164,000 | 164,000 | 7 | 102.50 |
| 2002-12-24 | 141,008 | 141,008 | 141,008 | 141,008 | 3 | 88.13 |
| 2002-12-20 | 141,008 | 141,008 | 141,008 | 141,008 | 4 | 88.13 |
| 2002-12-18 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 107.50 |
| 2002-12-17 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 107.50 |
| 2002-12-16 | 198,000 | 198,000 | 172,000 | 172,000 | 3 | 107.50 |
| 2002-12-11 | 199,008 | 199,008 | 199,008 | 199,008 | 9 | 124.38 |
| 2002-12-09 | 169,008 | 169,008 | 169,008 | 169,008 | 2 | 105.63 |
| 2002-12-05 | 190,000 | 200,000 | 190,000 | 199,008 | 5 | 124.38 |
| 2002-12-04 | 190,000 | 190,000 | 189,008 | 189,008 | 15 | 118.13 |
| 2002-12-03 | 180,000 | 190,000 | 180,000 | 190,000 | 4 | 118.75 |
| 2002-11-29 | 164,000 | 180,000 | 164,000 | 180,000 | 7 | 112.50 |
| 2002-11-28 | 164,000 | 164,000 | 164,000 | 164,000 | 2 | 102.50 |
| 2002-11-27 | 145,008 | 145,008 | 145,008 | 145,008 | 3 | 90.63 |
| 2002-11-26 | 125,008 | 125,008 | 125,008 | 125,008 | 4 | 78.13 |
| 2002-11-25 | 126,000 | 130,000 | 125,008 | 125,008 | 8 | 78.13 |
| 2002-11-22 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 81.25 |
| 2002-11-21 | 128,000 | 130,000 | 127,008 | 130,000 | 5 | 81.25 |
| 2002-11-20 | 127,008 | 127,008 | 127,008 | 127,008 | 3 | 79.38 |
| 2002-11-19 | 128,000 | 128,000 | 128,000 | 128,000 | 5 | 80 |
| 2002-11-15 | 185,008 | 185,008 | 185,008 | 185,008 | 2 | 115.63 |
| 2002-11-08 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 118.75 |
| 2002-10-25 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2002-10-22 | 201,008 | 201,008 | 196,000 | 196,000 | 5 | 122.50 |
| 2002-10-21 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 122.50 |
| 2002-10-15 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 147.50 |
| 2002-10-02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 143.75 |
| 2002-09-30 | 272,000 | 272,000 | 264,000 | 269,008 | 10 | 168.13 |
| 2002-09-27 | 240,000 | 248,000 | 240,000 | 248,000 | 5 | 155 |
| 2002-09-26 | 235,008 | 247,008 | 233,008 | 233,008 | 9 | 145.63 |
| 2002-09-25 | 205,008 | 230,000 | 205,008 | 230,000 | 10 | 143.75 |
| 2002-09-24 | 200,000 | 209,008 | 200,000 | 205,008 | 13 | 128.13 |
| 2002-09-19 | 201,008 | 201,008 | 201,008 | 201,008 | 1 | 125.63 |
| 2002-09-18 | 201,008 | 201,008 | 201,008 | 201,008 | 1 | 125.63 |
| 2002-09-17 | 210,000 | 210,000 | 200,000 | 200,000 | 8 | 125 |
| 2002-09-13 | 203,008 | 203,008 | 203,008 | 203,008 | 2 | 126.88 |
| 2002-09-09 | 215,008 | 215,008 | 215,008 | 215,008 | 2 | 134.38 |
| 2002-09-06 | 200,000 | 220,000 | 200,000 | 220,000 | 3 | 137.50 |
| 2002-09-05 | 210,000 | 215,008 | 210,000 | 215,008 | 3 | 134.38 |
| 2002-09-04 | 229,008 | 229,008 | 220,000 | 220,000 | 6 | 137.50 |
| 2002-09-03 | 230,000 | 243,008 | 230,000 | 230,000 | 5 | 143.75 |
| 2002-09-02 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 143.75 |
| 2002-08-29 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2002-08-27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2002-08-26 | 252,000 | 252,000 | 252,000 | 252,000 | 4 | 157.50 |
| 2002-08-23 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 137.50 |
| 2002-08-22 | 215,008 | 216,000 | 215,008 | 216,000 | 5 | 135 |
| 2002-08-21 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 135 |
| 2002-08-19 | 230,000 | 240,000 | 230,000 | 240,000 | 2 | 150 |
| 2002-08-16 | 235,008 | 236,000 | 230,000 | 230,000 | 5 | 143.75 |
| 2002-08-15 | 237,008 | 237,008 | 236,000 | 236,000 | 2 | 147.50 |
| 2002-08-12 | 240,000 | 240,000 | 228,000 | 228,000 | 7 | 142.50 |
| 2002-08-07 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 156.25 |
| 2002-08-06 | 240,000 | 250,000 | 240,000 | 250,000 | 5 | 156.25 |
| 2002-08-05 | 237,008 | 260,000 | 236,000 | 260,000 | 8 | 162.50 |
| 2002-08-02 | 285,008 | 285,008 | 275,008 | 275,008 | 2 | 171.88 |
| 2002-08-01 | 280,000 | 290,000 | 280,000 | 290,000 | 10 | 181.25 |
| 2002-07-31 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 181.25 |
| 2002-07-30 | 281,008 | 282,000 | 281,008 | 282,000 | 2 | 176.25 |
| 2002-07-26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 175 |
| 2002-07-25 | 308,000 | 308,000 | 308,000 | 308,000 | 4 | 192.50 |
| 2002-07-24 | 275,008 | 275,008 | 275,008 | 275,008 | 1 | 171.88 |
| 2002-07-23 | 285,008 | 285,008 | 276,000 | 276,000 | 5 | 172.50 |
| 2002-07-22 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 181.25 |
| 2002-07-19 | 291,008 | 291,008 | 291,008 | 291,008 | 1 | 181.88 |
| 2002-07-16 | 288,000 | 288,000 | 288,000 | 288,000 | 2 | 180 |
| 2002-07-11 | 328,000 | 328,000 | 328,000 | 328,000 | 7 | 205 |
| 2002-07-09 | 310,000 | 310,000 | 290,000 | 290,000 | 5 | 181.25 |
| 2002-07-08 | 315,008 | 320,000 | 310,000 | 310,000 | 15 | 193.75 |
| 2002-07-05 | 315,008 | 315,008 | 315,008 | 315,008 | 1 | 196.88 |
| 2002-07-04 | 309,008 | 320,000 | 309,008 | 320,000 | 4 | 200 |
| 2002-07-03 | 300,000 | 300,000 | 283,008 | 300,000 | 6 | 187.50 |
| 2002-07-02 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 193.75 |
| 2002-06-28 | 310,000 | 320,000 | 310,000 | 320,000 | 2 | 200 |
| 2002-06-27 | 309,008 | 310,000 | 309,008 | 310,000 | 3 | 193.75 |
| 2002-06-26 | 310,000 | 310,000 | 310,000 | 310,000 | 3 | 193.75 |
| 2002-06-25 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 193.75 |
| 2002-06-24 | 320,000 | 320,000 | 310,000 | 310,000 | 2 | 193.75 |
| 2002-06-21 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 200 |
| 2002-06-20 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 200 |
| 2002-06-19 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 200 |
| 2002-06-18 | 330,000 | 330,000 | 320,000 | 320,000 | 6 | 200 |
| 2002-06-17 | 330,000 | 330,000 | 330,000 | 330,000 | 2 | 206.25 |
| 2002-06-07 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 212.50 |
| 2002-06-05 | 334,000 | 334,000 | 330,000 | 330,000 | 3 | 206.25 |
| 2002-06-03 | 333,008 | 334,000 | 333,008 | 334,000 | 2 | 208.75 |
| 2002-05-29 | 341,008 | 341,008 | 335,008 | 335,008 | 6 | 209.38 |
| 2002-05-28 | 345,008 | 345,008 | 340,000 | 340,000 | 4 | 212.50 |
| 2002-05-27 | 339,008 | 345,008 | 339,008 | 345,008 | 7 | 215.63 |
| 2002-05-24 | 349,008 | 349,008 | 340,000 | 340,000 | 4 | 212.50 |
| 2002-05-23 | 335,008 | 350,000 | 331,008 | 350,000 | 8 | 218.75 |
| 2002-05-22 | 331,008 | 335,008 | 330,000 | 335,008 | 5 | 209.38 |
| 2002-05-21 | 335,008 | 335,008 | 331,008 | 331,008 | 5 | 206.88 |
| 2002-05-20 | 340,000 | 340,000 | 335,008 | 335,008 | 5 | 209.38 |
| 2002-05-17 | 349,008 | 350,000 | 342,000 | 342,000 | 6 | 213.75 |
| 2002-05-15 | 355,008 | 355,008 | 350,000 | 350,000 | 4 | 218.75 |
| 2002-05-14 | 342,000 | 342,000 | 341,008 | 341,008 | 2 | 213.13 |
| 2002-05-13 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 212.50 |
| 2002-05-10 | 350,000 | 350,000 | 350,000 | 350,000 | 5 | 218.75 |
| 2002-05-09 | 351,008 | 352,000 | 351,008 | 352,000 | 2 | 220 |
| 2002-05-08 | 355,008 | 355,008 | 355,008 | 355,008 | 2 | 221.88 |
| 2002-05-02 | 356,000 | 356,000 | 355,008 | 355,008 | 5 | 221.88 |
| 2002-05-01 | 355,008 | 355,008 | 355,008 | 355,008 | 2 | 221.88 |
| 2002-04-30 | 354,000 | 355,008 | 354,000 | 355,008 | 4 | 221.88 |
| 2002-04-26 | 360,000 | 360,000 | 357,008 | 360,000 | 4 | 225 |
| 2002-04-25 | 359,008 | 361,008 | 359,008 | 360,000 | 9 | 225 |
| 2002-04-24 | 354,000 | 365,008 | 351,008 | 351,008 | 8 | 219.38 |
| 2002-04-23 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 218.75 |
| 2002-04-22 | 350,000 | 351,008 | 350,000 | 351,008 | 3 | 219.38 |
| 2002-04-19 | 350,000 | 355,008 | 350,000 | 350,000 | 8 | 218.75 |
| 2002-04-18 | 355,008 | 355,008 | 355,008 | 355,008 | 2 | 221.88 |
| 2002-04-17 | 353,008 | 353,008 | 350,000 | 350,000 | 12 | 218.75 |
| 2002-04-16 | 350,000 | 353,008 | 350,000 | 353,008 | 5 | 220.63 |
| 2002-04-15 | 346,000 | 346,000 | 344,000 | 344,000 | 3 | 215 |
| 2002-04-12 | 346,000 | 346,000 | 344,000 | 344,000 | 3 | 215 |
| 2002-04-11 | 343,008 | 343,008 | 343,008 | 343,008 | 1 | 214.38 |
| 2002-04-10 | 341,008 | 341,008 | 341,008 | 341,008 | 2 | 213.13 |
| 2002-04-09 | 347,008 | 347,008 | 347,008 | 347,008 | 3 | 216.88 |
| 2002-04-08 | 336,000 | 347,008 | 336,000 | 347,008 | 7 | 216.88 |
| 2002-04-05 | 337,008 | 338,000 | 337,008 | 338,000 | 3 | 211.25 |
| 2002-04-04 | 332,000 | 333,008 | 332,000 | 332,000 | 5 | 207.50 |
| 2002-04-03 | 330,000 | 334,000 | 330,000 | 334,000 | 5 | 208.75 |
| 2002-04-02 | 332,000 | 332,000 | 326,000 | 330,000 | 10 | 206.25 |
| 2002-04-01 | 331,008 | 332,000 | 325,008 | 332,000 | 5 | 207.50 |
| 2002-03-29 | 337,008 | 337,008 | 333,008 | 333,008 | 6 | 208.13 |
| 2002-03-28 | 343,008 | 343,008 | 342,000 | 342,000 | 7 | 213.75 |
| 2002-03-27 | 345,008 | 345,008 | 340,000 | 345,008 | 7 | 215.63 |
| 2002-03-26 | 351,008 | 351,008 | 342,000 | 342,000 | 13 | 213.75 |
| 2002-03-25 | 365,008 | 365,008 | 351,008 | 351,008 | 6 | 219.38 |
| 2002-03-22 | 365,008 | 365,008 | 360,000 | 360,000 | 8 | 225 |
| 2002-03-20 | 361,008 | 365,008 | 361,008 | 365,008 | 3 | 228.13 |
| 2002-03-19 | 362,000 | 362,000 | 360,000 | 360,000 | 5 | 225 |
| 2002-03-18 | 373,008 | 373,008 | 370,000 | 370,000 | 4 | 231.25 |
| 2002-03-15 | 370,000 | 370,000 | 370,000 | 370,000 | 4 | 231.25 |
| 2002-03-14 | 365,008 | 375,008 | 365,008 | 375,008 | 4 | 234.38 |
| 2002-03-13 | 375,008 | 375,008 | 365,008 | 365,008 | 9 | 228.13 |
| 2002-03-12 | 405,008 | 405,008 | 382,000 | 400,000 | 7 | 250 |
| 2002-03-11 | 413,008 | 420,000 | 381,008 | 390,000 | 23 | 243.75 |
| 2002-03-08 | 375,008 | 410,000 | 375,008 | 410,000 | 40 | 256.25 |
| 2002-03-07 | 345,008 | 360,000 | 343,008 | 360,000 | 8 | 225 |
| 2002-03-06 | 348,000 | 349,008 | 340,000 | 349,008 | 8 | 218.13 |
| 2002-03-05 | 351,008 | 351,008 | 348,000 | 348,000 | 6 | 217.50 |
| 2002-03-04 | 348,000 | 350,000 | 348,000 | 350,000 | 5 | 218.75 |
| 2002-03-01 | 350,000 | 350,000 | 348,000 | 348,000 | 3 | 217.50 |
| 2002-02-28 | 341,008 | 352,000 | 341,008 | 352,000 | 5 | 220 |
| 2002-02-27 | 347,008 | 347,008 | 341,008 | 342,000 | 4 | 213.75 |
| 2002-02-26 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 218.75 |
| 2002-02-25 | 351,008 | 355,008 | 348,000 | 355,008 | 9 | 221.88 |
| 2002-02-22 | 338,000 | 344,000 | 335,008 | 344,000 | 9 | 215 |
| 2002-02-21 | 326,000 | 335,008 | 326,000 | 335,008 | 3 | 209.38 |
| 2002-02-20 | 335,008 | 336,000 | 317,008 | 320,000 | 11 | 200 |
| 2002-02-19 | 335,008 | 345,008 | 335,008 | 335,008 | 13 | 209.38 |
| 2002-02-18 | 334,000 | 345,008 | 332,000 | 335,008 | 25 | 209.38 |
| 2002-02-15 | 384,000 | 384,000 | 352,000 | 364,000 | 18 | 227.50 |
| 2002-02-14 | 390,000 | 390,000 | 382,000 | 384,000 | 9 | 240 |
| 2002-02-13 | 388,000 | 393,008 | 388,000 | 393,008 | 7 | 245.63 |
| 2002-02-12 | 400,000 | 400,000 | 390,000 | 390,000 | 11 | 243.75 |
| 2002-02-08 | 412,000 | 412,000 | 391,008 | 391,008 | 18 | 244.38 |
| 2002-02-07 | 380,000 | 430,000 | 377,008 | 416,000 | 48 | 260 |
| 2002-02-06 | 386,000 | 390,000 | 372,000 | 380,000 | 9 | 237.50 |
| 2002-02-05 | 408,000 | 408,000 | 391,008 | 401,008 | 23 | 250.63 |
| 2002-02-04 | 464,000 | 464,000 | 395,008 | 433,008 | 110 | 270.63 |
| 2002-02-01 | 370,000 | 414,000 | 370,000 | 414,000 | 59 | 258.75 |
| 2002-01-31 | 365,008 | 365,008 | 364,000 | 364,000 | 4 | 227.50 |
| 2002-01-30 | 364,000 | 365,008 | 364,000 | 364,000 | 3 | 227.50 |
| 2002-01-29 | 375,008 | 375,008 | 361,008 | 364,000 | 8 | 227.50 |
| 2002-01-28 | 356,000 | 380,000 | 350,000 | 380,000 | 19 | 237.50 |
| 2002-01-25 | 380,000 | 380,000 | 345,008 | 350,000 | 6 | 218.75 |
| 2002-01-22 | 370,000 | 370,000 | 365,008 | 370,000 | 4 | 231.25 |
| 2002-01-21 | 370,000 | 370,000 | 365,008 | 370,000 | 4 | 231.25 |
| 2002-01-18 | 386,000 | 389,008 | 370,000 | 370,000 | 11 | 231.25 |
| 2002-01-17 | 360,000 | 380,000 | 360,000 | 380,000 | 4 | 237.50 |
| 2002-01-16 | 365,008 | 370,000 | 365,008 | 365,008 | 5 | 228.13 |
| 2002-01-15 | 390,000 | 390,000 | 380,000 | 390,000 | 8 | 243.75 |
| 2002-01-11 | 390,000 | 390,000 | 372,000 | 390,000 | 4 | 243.75 |
| 2002-01-10 | 389,008 | 390,000 | 376,000 | 390,000 | 12 | 243.75 |
| 2002-01-09 | 350,000 | 370,000 | 350,000 | 370,000 | 9 | 231.25 |
| 2002-01-08 | 356,000 | 366,000 | 355,008 | 356,000 | 6 | 222.50 |
| 2002-01-07 | 360,000 | 360,000 | 360,000 | 360,000 | 4 | 225 |
| 2002-01-04 | 351,008 | 356,000 | 350,000 | 350,000 | 5 | 218.75 |
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
