4814 ネクストウェア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 460,000 | 460,000 | 450,000 | 450,000 | 7 | 281.25 |
| 2003-12-29 | 430,000 | 450,000 | 430,000 | 450,000 | 18 | 281.25 |
| 2003-12-26 | 430,000 | 430,000 | 430,000 | 430,000 | 2 | 268.75 |
| 2003-12-25 | 440,000 | 440,000 | 420,000 | 430,000 | 6 | 268.75 |
| 2003-12-24 | 429,008 | 430,000 | 429,008 | 430,000 | 3 | 268.75 |
| 2003-12-22 | 430,000 | 430,000 | 430,000 | 430,000 | 3 | 268.75 |
| 2003-12-19 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 250 |
| 2003-12-18 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 256.25 |
| 2003-12-16 | 425,008 | 425,008 | 425,008 | 425,008 | 1 | 265.63 |
| 2003-12-15 | 426,000 | 426,000 | 426,000 | 426,000 | 6 | 266.25 |
| 2003-12-12 | 440,000 | 440,000 | 401,008 | 416,000 | 8 | 260 |
| 2003-12-11 | 450,000 | 450,000 | 440,000 | 440,000 | 6 | 275 |
| 2003-12-10 | 448,000 | 448,000 | 448,000 | 448,000 | 2 | 280 |
| 2003-12-09 | 448,000 | 448,000 | 440,000 | 448,000 | 5 | 280 |
| 2003-12-08 | 450,000 | 450,000 | 448,000 | 448,000 | 3 | 280 |
| 2003-12-05 | 435,008 | 440,000 | 435,008 | 440,000 | 6 | 275 |
| 2003-12-04 | 440,000 | 440,000 | 400,000 | 400,000 | 4 | 250 |
| 2003-12-03 | 458,000 | 458,000 | 449,008 | 449,008 | 5 | 280.63 |
| 2003-12-02 | 425,008 | 425,008 | 423,008 | 423,008 | 7 | 264.38 |
| 2003-12-01 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 243.75 |
| 2003-11-28 | 391,008 | 391,008 | 390,000 | 390,000 | 2 | 243.75 |
| 2003-11-26 | 399,008 | 399,008 | 390,000 | 390,000 | 5 | 243.75 |
| 2003-11-25 | 399,008 | 399,008 | 399,008 | 399,008 | 4 | 249.38 |
| 2003-11-21 | 410,000 | 410,000 | 390,000 | 390,000 | 10 | 243.75 |
| 2003-11-20 | 410,000 | 410,000 | 410,000 | 410,000 | 2 | 256.25 |
| 2003-11-19 | 410,000 | 410,000 | 410,000 | 410,000 | 2 | 256.25 |
| 2003-11-18 | 410,000 | 410,000 | 410,000 | 410,000 | 15 | 256.25 |
| 2003-11-17 | 410,000 | 410,000 | 405,008 | 410,000 | 45 | 256.25 |
| 2003-11-14 | 411,008 | 411,008 | 410,000 | 410,000 | 15 | 256.25 |
| 2003-11-13 | 411,008 | 411,008 | 411,008 | 411,008 | 2 | 256.88 |
| 2003-11-12 | 410,000 | 410,000 | 410,000 | 410,000 | 10 | 256.25 |
| 2003-11-11 | 410,000 | 410,000 | 405,008 | 410,000 | 16 | 256.25 |
| 2003-11-10 | 410,000 | 410,000 | 410,000 | 410,000 | 10 | 256.25 |
| 2003-11-07 | 413,008 | 413,008 | 413,008 | 413,008 | 2 | 258.13 |
| 2003-11-06 | 424,000 | 424,000 | 413,008 | 413,008 | 2 | 258.13 |
| 2003-11-05 | 425,008 | 425,008 | 415,008 | 424,000 | 7 | 265 |
| 2003-11-04 | 411,008 | 411,008 | 410,000 | 410,000 | 7 | 256.25 |
| 2003-10-31 | 410,000 | 410,000 | 410,000 | 410,000 | 4 | 256.25 |
| 2003-10-30 | 429,008 | 429,008 | 412,000 | 412,000 | 3 | 257.50 |
| 2003-10-29 | 420,000 | 429,008 | 420,000 | 429,008 | 11 | 268.13 |
| 2003-10-28 | 421,008 | 421,008 | 410,000 | 419,008 | 26 | 261.88 |
| 2003-10-27 | 415,008 | 420,000 | 406,000 | 420,000 | 11 | 262.50 |
| 2003-10-24 | 395,008 | 400,000 | 390,000 | 400,000 | 8 | 250 |
| 2003-10-23 | 409,008 | 409,008 | 398,000 | 405,008 | 6 | 253.13 |
| 2003-10-22 | 430,000 | 430,000 | 395,008 | 420,000 | 24 | 262.50 |
| 2003-10-21 | 460,000 | 460,000 | 415,008 | 435,008 | 9 | 271.88 |
| 2003-10-20 | 477,008 | 481,008 | 460,000 | 460,000 | 21 | 287.50 |
| 2003-10-17 | 515,008 | 518,000 | 447,008 | 487,008 | 46 | 304.38 |
| 2003-10-16 | 448,000 | 478,000 | 447,008 | 478,000 | 52 | 298.75 |
| 2003-10-15 | 400,000 | 428,000 | 400,000 | 428,000 | 59 | 267.50 |
| 2003-10-14 | 370,000 | 378,000 | 365,008 | 378,000 | 20 | 236.25 |
| 2003-10-10 | 350,000 | 355,008 | 349,008 | 355,008 | 13 | 221.88 |
| 2003-10-09 | 350,000 | 350,000 | 335,008 | 349,008 | 9 | 218.13 |
| 2003-10-08 | 359,008 | 359,008 | 350,000 | 350,000 | 4 | 218.75 |
| 2003-10-07 | 360,000 | 360,000 | 351,008 | 359,008 | 6 | 224.38 |
| 2003-10-06 | 349,008 | 349,008 | 349,008 | 349,008 | 3 | 218.13 |
| 2003-10-03 | 349,008 | 349,008 | 349,008 | 349,008 | 3 | 218.13 |
| 2003-10-02 | 350,000 | 350,000 | 348,000 | 348,000 | 10 | 217.50 |
| 2003-10-01 | 321,008 | 321,008 | 321,008 | 321,008 | 1 | 200.63 |
| 2003-09-30 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 200 |
| 2003-09-29 | 320,000 | 340,000 | 320,000 | 340,000 | 6 | 212.50 |
| 2003-09-26 | 310,000 | 310,000 | 310,000 | 310,000 | 6 | 193.75 |
| 2003-09-25 | 365,008 | 370,000 | 365,008 | 370,000 | 2 | 231.25 |
| 2003-09-22 | 377,008 | 377,008 | 357,008 | 370,000 | 12 | 231.25 |
| 2003-09-19 | 350,000 | 380,000 | 350,000 | 380,000 | 30 | 237.50 |
| 2003-09-18 | 315,008 | 338,000 | 315,008 | 337,008 | 13 | 210.63 |
| 2003-09-17 | 310,000 | 314,000 | 305,008 | 314,000 | 6 | 196.25 |
| 2003-09-16 | 306,000 | 306,000 | 298,000 | 306,000 | 14 | 191.25 |
| 2003-09-11 | 295,008 | 298,000 | 289,008 | 298,000 | 6 | 186.25 |
| 2003-09-10 | 298,000 | 302,000 | 298,000 | 298,000 | 5 | 186.25 |
| 2003-09-09 | 298,000 | 298,000 | 298,000 | 298,000 | 7 | 186.25 |
| 2003-09-08 | 293,008 | 293,008 | 293,008 | 293,008 | 4 | 183.13 |
| 2003-09-05 | 293,008 | 293,008 | 284,000 | 293,008 | 4 | 183.13 |
| 2003-09-04 | 294,000 | 294,000 | 287,008 | 294,000 | 6 | 183.75 |
| 2003-09-03 | 295,008 | 295,008 | 293,008 | 294,000 | 4 | 183.75 |
| 2003-09-02 | 297,008 | 297,008 | 295,008 | 295,008 | 11 | 184.38 |
| 2003-09-01 | 298,000 | 298,000 | 298,000 | 298,000 | 8 | 186.25 |
| 2003-08-29 | 300,000 | 300,000 | 300,000 | 300,000 | 12 | 187.50 |
| 2003-08-28 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 178.75 |
| 2003-08-27 | 290,000 | 290,000 | 285,008 | 285,008 | 4 | 178.13 |
| 2003-08-26 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 186.25 |
| 2003-08-25 | 298,000 | 298,000 | 298,000 | 298,000 | 7 | 186.25 |
| 2003-08-22 | 296,000 | 300,000 | 296,000 | 300,000 | 8 | 187.50 |
| 2003-08-21 | 296,000 | 296,000 | 296,000 | 296,000 | 3 | 185 |
| 2003-08-20 | 296,000 | 296,000 | 281,008 | 296,000 | 4 | 185 |
| 2003-08-19 | 296,000 | 296,000 | 281,008 | 296,000 | 5 | 185 |
| 2003-08-18 | 298,000 | 298,000 | 298,000 | 298,000 | 1 | 186.25 |
| 2003-08-15 | 300,000 | 300,000 | 299,008 | 300,000 | 9 | 187.50 |
| 2003-08-14 | 291,008 | 292,000 | 291,008 | 292,000 | 4 | 182.50 |
| 2003-08-13 | 291,008 | 291,008 | 290,000 | 291,008 | 4 | 181.88 |
| 2003-08-12 | 283,008 | 283,008 | 282,000 | 282,000 | 3 | 176.25 |
| 2003-08-08 | 281,008 | 281,008 | 281,008 | 281,008 | 5 | 175.63 |
| 2003-08-06 | 281,008 | 281,008 | 281,008 | 281,008 | 2 | 175.63 |
| 2003-08-05 | 283,008 | 283,008 | 280,000 | 283,008 | 3 | 176.88 |
| 2003-08-04 | 280,000 | 280,000 | 278,000 | 278,000 | 3 | 173.75 |
| 2003-08-01 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 175 |
| 2003-07-31 | 284,000 | 284,000 | 280,000 | 280,000 | 3 | 175 |
| 2003-07-30 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 175 |
| 2003-07-29 | 278,000 | 280,000 | 270,000 | 280,000 | 5 | 175 |
| 2003-07-25 | 275,008 | 278,000 | 272,000 | 278,000 | 9 | 173.75 |
| 2003-07-24 | 283,008 | 283,008 | 271,008 | 271,008 | 5 | 169.38 |
| 2003-07-22 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 176.25 |
| 2003-07-18 | 272,000 | 272,000 | 270,000 | 270,000 | 3 | 168.75 |
| 2003-07-17 | 277,008 | 277,008 | 276,000 | 276,000 | 2 | 172.50 |
| 2003-07-16 | 299,008 | 299,008 | 299,008 | 299,008 | 30 | 186.88 |
| 2003-07-15 | 307,008 | 307,008 | 300,000 | 300,000 | 8 | 187.50 |
| 2003-07-14 | 300,000 | 300,000 | 287,008 | 295,008 | 9 | 184.38 |
| 2003-07-11 | 285,008 | 288,000 | 284,000 | 284,000 | 8 | 177.50 |
| 2003-07-10 | 275,008 | 277,008 | 275,008 | 276,000 | 3 | 172.50 |
| 2003-07-09 | 275,008 | 275,008 | 274,000 | 274,000 | 2 | 171.25 |
| 2003-07-08 | 275,008 | 275,008 | 275,008 | 275,008 | 1 | 171.88 |
| 2003-07-07 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 175 |
| 2003-07-04 | 261,008 | 265,008 | 260,000 | 265,008 | 4 | 165.63 |
| 2003-07-03 | 261,008 | 269,008 | 261,008 | 266,000 | 8 | 166.25 |
| 2003-07-02 | 275,008 | 275,008 | 269,008 | 269,008 | 4 | 168.13 |
| 2003-07-01 | 280,000 | 280,000 | 270,000 | 270,000 | 6 | 168.75 |
| 2003-06-30 | 270,000 | 272,000 | 270,000 | 272,000 | 2 | 170 |
| 2003-06-27 | 268,000 | 270,000 | 262,000 | 270,000 | 9 | 168.75 |
| 2003-06-26 | 267,008 | 267,008 | 267,008 | 267,008 | 1 | 166.88 |
| 2003-06-25 | 294,000 | 294,000 | 294,000 | 294,000 | 3 | 183.75 |
| 2003-06-24 | 278,000 | 278,000 | 275,008 | 275,008 | 4 | 171.88 |
| 2003-06-23 | 275,008 | 275,008 | 275,008 | 275,008 | 1 | 171.88 |
| 2003-06-19 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 193.75 |
| 2003-06-17 | 314,000 | 314,000 | 314,000 | 314,000 | 1 | 196.25 |
| 2003-06-16 | 330,000 | 330,000 | 330,000 | 330,000 | 6 | 206.25 |
| 2003-06-13 | 292,000 | 292,000 | 292,000 | 292,000 | 2 | 182.50 |
| 2003-06-11 | 273,008 | 273,008 | 269,008 | 270,000 | 10 | 168.75 |
| 2003-06-10 | 269,008 | 269,008 | 257,008 | 257,008 | 7 | 160.63 |
| 2003-06-06 | 260,000 | 260,000 | 256,000 | 256,000 | 5 | 160 |
| 2003-06-05 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 168.75 |
| 2003-06-03 | 255,008 | 255,008 | 255,008 | 255,008 | 10 | 159.38 |
| 2003-06-02 | 257,008 | 260,000 | 257,008 | 260,000 | 2 | 162.50 |
| 2003-05-28 | 257,008 | 257,008 | 257,008 | 257,008 | 1 | 160.63 |
| 2003-05-27 | 257,008 | 257,008 | 257,008 | 257,008 | 1 | 160.63 |
| 2003-05-26 | 270,000 | 270,000 | 263,008 | 263,008 | 4 | 164.38 |
| 2003-05-23 | 258,000 | 258,000 | 258,000 | 258,000 | 3 | 161.25 |
| 2003-05-21 | 260,000 | 260,000 | 255,008 | 255,008 | 4 | 159.38 |
| 2003-05-19 | 255,008 | 255,008 | 255,008 | 255,008 | 1 | 159.38 |
| 2003-05-15 | 270,000 | 270,000 | 270,000 | 270,000 | 6 | 168.75 |
| 2003-05-13 | 242,000 | 242,000 | 242,000 | 242,000 | 1 | 151.25 |
| 2003-05-12 | 241,008 | 241,008 | 241,008 | 241,008 | 1 | 150.63 |
| 2003-05-09 | 249,008 | 249,008 | 241,008 | 241,008 | 2 | 150.63 |
| 2003-05-08 | 245,008 | 245,008 | 245,008 | 245,008 | 2 | 153.13 |
| 2003-05-07 | 243,008 | 243,008 | 243,008 | 243,008 | 2 | 151.88 |
| 2003-05-06 | 263,008 | 263,008 | 263,008 | 263,008 | 2 | 164.38 |
| 2003-05-01 | 241,008 | 241,008 | 241,008 | 241,008 | 1 | 150.63 |
| 2003-04-30 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 150 |
| 2003-04-28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 150 |
| 2003-04-25 | 240,000 | 265,008 | 240,000 | 265,008 | 4 | 165.63 |
| 2003-04-24 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 147.50 |
| 2003-04-23 | 257,008 | 257,008 | 257,008 | 257,008 | 1 | 160.63 |
| 2003-04-22 | 235,008 | 240,000 | 230,000 | 240,000 | 55 | 150 |
| 2003-04-21 | 255,008 | 270,000 | 255,008 | 270,000 | 5 | 168.75 |
| 2003-04-18 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2003-04-16 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2003-04-15 | 240,000 | 240,000 | 231,008 | 231,008 | 7 | 144.38 |
| 2003-04-14 | 225,008 | 225,008 | 225,008 | 225,008 | 1 | 140.63 |
| 2003-04-11 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 131.25 |
| 2003-04-10 | 206,000 | 209,008 | 206,000 | 209,008 | 7 | 130.63 |
| 2003-04-07 | 208,000 | 208,000 | 208,000 | 208,000 | 2 | 130 |
| 2003-04-01 | 210,000 | 210,000 | 210,000 | 210,000 | 5 | 131.25 |
| 2003-03-31 | 213,008 | 213,008 | 213,008 | 213,008 | 4 | 133.13 |
| 2003-03-28 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 125 |
| 2003-03-25 | 200,000 | 200,000 | 200,000 | 200,000 | 5 | 125 |
| 2003-03-24 | 199,008 | 199,008 | 170,000 | 179,008 | 3 | 111.88 |
| 2003-03-20 | 227,008 | 227,008 | 205,008 | 205,008 | 5 | 128.13 |
| 2003-03-18 | 224,000 | 224,000 | 220,000 | 220,000 | 4 | 137.50 |
| 2003-03-17 | 208,000 | 208,000 | 208,000 | 208,000 | 7 | 130 |
| 2003-03-13 | 175,008 | 175,008 | 175,008 | 175,008 | 1 | 109.38 |
| 2003-03-07 | 199,008 | 199,008 | 199,008 | 199,008 | 1 | 124.38 |
| 2003-03-05 | 201,008 | 201,008 | 191,008 | 191,008 | 2 | 119.38 |
| 2003-03-04 | 195,008 | 195,008 | 195,008 | 195,008 | 1 | 121.88 |
| 2003-02-28 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 131.25 |
| 2003-02-27 | 210,000 | 211,008 | 210,000 | 211,008 | 2 | 131.88 |
| 2003-02-25 | 240,000 | 240,000 | 210,000 | 210,000 | 4 | 131.25 |
| 2003-02-24 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 143.75 |
| 2003-02-18 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 143.75 |
| 2003-02-17 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 150 |
| 2003-02-13 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 125 |
| 2003-02-07 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 143.75 |
| 2003-02-06 | 220,000 | 225,008 | 220,000 | 225,008 | 5 | 140.63 |
| 2003-02-05 | 226,000 | 226,000 | 220,000 | 220,000 | 4 | 137.50 |
| 2003-02-04 | 220,000 | 220,000 | 220,000 | 220,000 | 5 | 137.50 |
| 2003-01-27 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 137.50 |
| 2003-01-21 | 201,008 | 201,008 | 190,000 | 190,000 | 4 | 118.75 |
| 2003-01-20 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 107.50 |
| 2003-01-17 | 190,000 | 193,008 | 190,000 | 193,008 | 2 | 120.63 |
| 2003-01-16 | 193,008 | 193,008 | 193,008 | 193,008 | 1 | 120.63 |
| 2003-01-14 | 193,008 | 193,008 | 190,000 | 190,000 | 5 | 118.75 |
| 2003-01-10 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 120 |
| 2003-01-09 | 192,000 | 192,000 | 192,000 | 192,000 | 5 | 120 |
| 2003-01-08 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 120 |
| 2003-01-07 | 192,000 | 192,000 | 192,000 | 192,000 | 3 | 120 |
| 2003-01-06 | 171,008 | 180,000 | 171,008 | 180,000 | 7 | 112.50 |
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
