4814 ネクストウェア(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	13,550	13,550	13,550	13,550	1	135.50
2007-12-27	13,560	13,560	13,560	13,560	2	135.60
2007-12-26	13,510	13,890	13,510	13,890	2	138.90
2007-12-25	13,940	13,950	13,400	13,890	100	138.90
2007-12-21	13,800	13,800	13,250	13,800	72	138
2007-12-20	13,930	13,930	13,500	13,600	15	136
2007-12-19	13,700	13,900	13,550	13,750	14	137.50
2007-12-18	13,200	13,950	13,010	13,950	50	139.50
2007-12-17	14,300	14,300	13,500	14,000	173	140
2007-12-14	13,800	13,900	13,700	13,900	62	139
2007-12-13	14,000	14,000	13,860	13,860	29	138.60
2007-12-12	14,250	14,250	13,900	13,910	11	139.10
2007-12-11	14,510	14,510	13,760	14,200	169	142
2007-12-10	13,900	13,950	13,700	13,710	31	137.10
2007-12-07	13,700	14,000	13,700	13,950	19	139.50
2007-12-06	13,900	13,950	13,710	13,900	58	139
2007-12-05	13,770	13,950	13,600	13,900	62	139
2007-12-04	14,200	14,280	13,750	13,760	91	137.60
2007-12-03	13,900	13,980	13,700	13,850	96	138.50
2007-11-30	14,140	14,140	13,820	13,840	42	138.40
2007-11-29	13,990	14,200	13,610	13,800	91	138
2007-11-28	13,980	14,050	13,700	13,900	33	139
2007-11-27	14,400	14,400	13,550	13,950	181	139.50
2007-11-26	14,500	14,700	13,610	14,690	155	146.90
2007-11-22	14,000	14,300	13,800	14,100	124	141
2007-11-21	16,150	16,150	14,300	14,300	420	143
2007-11-20	14,300	16,300	13,830	16,300	103	163
2007-11-19	16,200	16,590	15,000	15,450	217	154.50
2007-11-16	14,010	15,450	13,400	15,450	46	154.50
2007-11-15	15,290	15,290	14,700	14,700	150	147
2007-11-14	13,960	14,500	13,450	14,490	89	144.90
2007-11-13	13,000	13,590	12,700	13,450	41	134.50
2007-11-12	13,600	13,600	12,310	13,200	370	132
2007-11-09	14,980	14,980	14,000	14,000	123	140
2007-11-08	15,400	15,650	14,300	14,800	248	148
2007-11-07	15,010	16,500	15,000	16,490	293	164.90
2007-11-06	15,260	16,600	13,600	16,600	539	166
2007-11-05	17,000	17,600	14,700	15,600	955	156
2007-11-02	17,700	17,800	16,000	16,700	550	167
2007-11-01	17,700	17,800	16,530	17,800	195	178
2007-10-31	16,500	17,600	16,500	17,600	222	176
2007-10-30	17,600	17,900	16,100	17,500	431	175
2007-10-29	18,000	18,000	16,400	17,800	257	178
2007-10-26	17,700	18,000	16,800	17,600	249	176
2007-10-25	17,450	18,900	15,250	17,700	698	177
2007-10-24	16,690	17,250	15,800	17,250	164	172.50
2007-10-23	16,200	17,000	16,000	16,700	178	167
2007-10-22	14,880	17,000	14,880	17,000	266	170
2007-10-19	15,800	15,800	15,500	15,680	68	156.80
2007-10-18	15,600	15,800	15,100	15,800	55	158
2007-10-17	14,990	15,600	14,500	15,600	79	156
2007-10-16	15,000	15,200	14,700	15,000	28	150
2007-10-15	15,940	15,990	14,630	14,780	465	147.80
2007-10-12	14,400	14,620	14,260	14,540	35	145.40
2007-10-11	14,440	14,440	14,200	14,400	40	144
2007-10-10	14,410	14,470	14,060	14,470	47	144.70
2007-10-09	14,300	14,600	14,020	14,500	56	145
2007-10-05	14,100	14,270	13,900	14,200	53	142
2007-10-04	14,000	14,030	13,900	13,900	37	139
2007-10-03	14,330	14,450	14,000	14,400	55	144
2007-10-02	14,450	14,450	14,330	14,340	60	143.40
2007-10-01	14,000	14,000	13,720	13,900	19	139
2007-09-28	14,000	14,100	13,700	14,100	15	141
2007-09-27	14,000	14,000	13,400	14,000	59	140
2007-09-26	14,000	14,000	13,990	14,000	17	140
2007-09-25	14,050	14,050	13,650	13,650	94	136.50
2007-09-21	13,650	13,650	13,650	13,650	47	136.50
2007-09-20	13,960	14,000	13,900	14,000	59	140
2007-09-19	14,000	14,100	13,950	13,950	46	139.50
2007-09-18	15,190	15,190	14,000	14,000	135	140
2007-09-14	14,210	14,500	14,000	14,390	31	143.90
2007-09-13	14,500	14,500	14,050	14,410	49	144.10
2007-09-12	14,300	14,400	14,300	14,390	66	143.90
2007-09-11	14,400	14,490	14,300	14,490	8	144.90
2007-09-10	14,800	14,800	14,210	14,300	19	143
2007-09-07	14,500	14,810	14,300	14,810	10	148.10
2007-09-06	14,510	14,510	14,500	14,500	53	145
2007-09-05	14,840	14,840	14,600	14,600	198	146
2007-09-04	14,840	14,840	14,500	14,700	87	147
2007-09-03	14,700	14,840	14,580	14,840	16	148.40
2007-08-31	14,700	15,000	14,700	15,000	42	150
2007-08-30	15,000	15,000	14,610	14,890	3	148.90
2007-08-29	14,800	15,150	14,700	15,150	27	151.50
2007-08-28	14,970	15,410	14,700	15,410	15	154.10
2007-08-27	15,490	15,490	14,600	15,320	102	153.20
2007-08-24	14,500	15,000	14,450	14,980	76	149.80
2007-08-23	14,450	14,900	14,450	14,900	12	149
2007-08-22	14,700	14,790	14,600	14,600	5	146
2007-08-21	15,200	15,200	14,100	14,800	80	148
2007-08-20	14,300	15,000	14,300	15,000	53	150
2007-08-17	14,400	14,500	14,300	14,300	108	143
2007-08-16	15,500	15,500	14,210	15,000	97	150
2007-08-15	15,910	15,910	14,600	15,800	253	158
2007-08-14	14,110	14,310	14,000	14,110	34	141.10
2007-08-13	14,500	14,850	14,380	14,380	27	143.80
2007-08-10	14,200	14,250	14,100	14,200	144	142
2007-08-09	14,800	14,800	14,300	14,400	19	144
2007-08-08	14,800	14,800	13,550	14,300	200	143
2007-08-07	14,420	14,850	14,420	14,700	77	147
2007-08-06	14,940	14,950	14,810	14,820	30	148.20
2007-08-03	14,800	14,950	14,800	14,950	17	149.50
2007-08-02	14,800	15,000	14,250	15,000	163	150
2007-08-01	14,900	14,900	14,500	14,500	66	145
2007-07-31	14,800	14,920	14,680	14,750	39	147.50
2007-07-30	14,700	14,850	14,700	14,800	45	148
2007-07-27	14,690	14,900	14,510	14,700	99	147
2007-07-26	15,000	15,000	14,860	14,860	18	148.60
2007-07-25	15,300	15,390	14,830	15,000	123	150
2007-07-24	15,000	15,000	14,900	15,000	71	150
2007-07-23	14,800	15,110	14,800	15,110	121	151.10
2007-07-20	15,000	15,190	14,910	14,950	120	149.50
2007-07-19	14,830	15,250	14,820	15,200	181	152
2007-07-18	15,000	15,300	14,900	14,960	113	149.60
2007-07-17	15,790	15,790	15,070	15,070	184	150.70
2007-07-13	15,150	15,400	14,800	15,400	102	154
2007-07-12	15,400	15,400	14,940	15,150	71	151.50
2007-07-11	15,600	15,600	15,260	15,450	194	154.50
2007-07-10	15,250	15,330	15,000	15,100	68	151
2007-07-09	15,300	15,450	15,200	15,450	54	154.50
2007-07-06	15,320	15,500	15,250	15,310	61	153.10
2007-07-05	15,800	15,800	15,170	15,600	162	156
2007-07-04	14,910	15,680	14,900	15,470	164	154.70
2007-07-03	15,920	15,920	15,200	15,310	180	153.10
2007-07-02	16,200	16,200	15,520	15,520	547	155.20
2007-06-29	15,480	15,480	14,920	15,000	121	150
2007-06-28	15,100	15,960	14,820	15,480	329	154.80
2007-06-27	14,790	15,350	14,790	15,200	357	152
2007-06-26	16,150	16,160	15,000	15,790	324	157.90
2007-06-25	17,000	17,010	16,000	16,150	507	161.50
2007-06-22	18,020	18,020	15,820	15,990	1,405	159.90
2007-06-21	14,950	16,620	14,660	16,620	1,245	166.20
2007-06-20	15,890	15,890	14,500	14,620	556	146.20
2007-06-19	16,000	16,160	15,660	15,660	141	156.60
2007-06-18	16,170	16,170	15,850	16,000	137	160
2007-06-15	16,500	16,500	15,740	15,760	423	157.60
2007-06-14	15,100	15,700	14,600	15,700	132	157
2007-06-13	14,810	15,100	14,610	15,100	99	151
2007-06-12	15,600	15,600	14,680	15,260	555	152.60
2007-06-11	16,300	16,500	15,900	15,900	273	159
2007-06-08	16,090	16,330	15,820	16,300	231	163
2007-06-07	15,520	16,500	15,520	16,290	394	162.90
2007-06-06	16,700	16,700	15,510	15,900	778	159
2007-06-05	18,600	18,900	16,700	17,010	1,462	170.10
2007-06-04	17,000	17,800	16,010	17,800	2,010	178
2007-06-01	15,650	15,860	14,220	15,800	801	158
2007-05-31	15,600	15,900	15,100	15,450	640	154.50
2007-05-30	16,360	16,800	15,760	16,370	2,507	163.70
2007-05-29	17,760	17,760	17,200	17,760	2,518	177.60
2007-05-28	14,560	15,760	13,500	15,760	1,338	157.60
2007-05-25	13,400	14,250	13,250	13,760	1,822	137.60
2007-05-24	12,610	12,900	12,200	12,250	106	122.50
2007-05-23	12,930	13,050	12,500	12,920	64	129.20
2007-05-22	12,850	13,300	12,200	12,930	140	129.30
2007-05-21	12,900	12,900	12,850	12,850	28	128.50
2007-05-18	13,020	13,250	12,850	13,190	102	131.90
2007-05-17	13,110	13,400	13,010	13,100	71	131
2007-05-16	13,300	13,740	12,750	12,980	117	129.80
2007-05-15	13,690	13,720	12,900	13,010	212	130.10
2007-05-14	13,060	13,060	12,720	13,000	149	130
2007-05-11	13,360	13,360	13,000	13,030	148	130.30
2007-05-10	13,270	13,390	13,220	13,360	78	133.60
2007-05-09	13,600	13,800	13,260	13,450	33	134.50
2007-05-08	13,680	13,900	13,110	13,900	166	139
2007-05-07	13,950	14,000	13,820	13,850	52	138.50
2007-05-02	14,000	14,000	13,550	13,900	98	139
2007-05-01	13,370	13,640	13,240	13,640	10	136.40
2007-04-27	13,650	13,700	13,000	13,170	120	131.70
2007-04-26	13,780	14,100	13,610	13,610	64	136.10
2007-04-25	14,180	14,880	13,780	13,780	175	137.80
2007-04-24	12,600	13,400	12,600	13,350	159	133.50
2007-04-23	13,800	13,800	13,000	13,200	125	132
2007-04-20	14,180	14,240	13,500	13,800	158	138
2007-04-19	13,500	15,690	13,450	13,980	883	139.80
2007-04-18	13,700	13,700	13,510	13,690	138	136.90
2007-04-17	13,660	14,380	13,510	13,700	283	137
2007-04-16	14,700	14,700	13,700	13,700	377	137
2007-04-13	14,050	14,230	13,800	14,100	110	141
2007-04-12	14,400	14,500	14,000	14,100	192	141
2007-04-11	13,800	14,700	13,800	14,300	156	143
2007-04-10	14,500	14,700	14,140	14,200	103	142
2007-04-09	14,000	14,740	13,940	14,500	406	145
2007-04-06	15,250	15,500	14,970	14,980	160	149.80
2007-04-05	15,660	15,660	15,220	15,500	63	155
2007-04-04	15,160	15,670	15,160	15,670	141	156.70
2007-04-03	15,600	15,600	14,950	15,150	101	151.50
2007-04-02	15,070	15,480	15,000	15,000	274	150
2007-03-30	16,000	16,150	15,300	15,500	195	155
2007-03-29	15,800	16,000	15,530	16,000	183	160
2007-03-28	16,300	16,400	15,710	16,350	487	163.50
2007-03-27	18,300	18,320	16,500	16,600	1,692	166
2007-03-26	18,500	18,500	18,500	18,500	100	185
2007-03-23	15,000	16,500	15,000	16,500	419	165
2007-03-22	14,100	14,800	14,100	14,500	227	145
2007-03-20	14,600	14,600	13,800	14,010	280	140.10
2007-03-19	14,600	14,790	14,100	14,700	278	147
2007-03-16	15,300	15,300	14,600	15,200	87	152
2007-03-15	16,000	16,000	15,500	15,500	193	155
2007-03-14	15,500	15,500	14,700	15,300	241	153
2007-03-13	16,300	16,300	15,800	15,950	151	159.50
2007-03-12	16,500	16,980	16,100	16,300	217	163
2007-03-09	15,970	16,100	15,940	16,100	102	161
2007-03-08	15,900	16,200	15,830	15,840	202	158.40
2007-03-07	16,220	16,450	16,150	16,150	190	161.50
2007-03-06	15,850	16,200	15,750	16,050	252	160.50
2007-03-05	17,900	18,000	16,450	16,450	509	164.50
2007-03-02	17,900	17,900	17,260	17,350	250	173.50
2007-03-01	17,840	18,350	17,600	17,850	281	178.50
2007-02-28	17,100	18,200	17,100	17,840	422	178.40
2007-02-27	18,590	18,590	18,230	18,470	272	184.70
2007-02-26	19,320	19,320	18,540	18,800	410	188
2007-02-23	18,690	18,750	18,200	18,720	254	187.20
2007-02-22	18,800	18,800	18,020	18,100	337	181
2007-02-21	18,950	19,280	18,320	18,570	726	185.70
2007-02-20	19,890	19,900	18,910	19,280	484	192.80
2007-02-19	18,550	19,850	18,300	18,910	2,075	189.10
2007-02-16	18,340	18,360	17,750	17,860	789	178.60
2007-02-15	18,100	19,650	17,250	18,540	4,337	185.40
2007-02-14	18,480	18,480	18,480	18,480	107	184.80
2007-02-13	21,480	21,480	21,480	21,480	112	214.80
2007-02-09	22,610	25,740	22,600	24,480	2,680	244.80
2007-02-08	23,200	23,500	22,600	22,740	357	227.40
2007-02-07	23,030	24,600	22,500	23,300	522	233
2007-02-06	23,850	24,160	23,000	23,300	426	233
2007-02-05	24,600	24,600	23,900	24,170	195	241.70
2007-02-02	24,680	24,680	23,900	24,650	325	246.50
2007-02-01	24,520	24,700	24,200	24,230	352	242.30
2007-01-31	24,550	24,880	24,470	24,520	296	245.20
2007-01-30	25,000	25,000	24,400	24,460	382	244.60
2007-01-29	25,000	25,900	24,500	25,300	414	253
2007-01-26	24,850	24,990	24,050	24,900	514	249
2007-01-25	25,800	25,800	25,000	25,150	524	251.50
2007-01-24	25,510	26,100	25,350	25,840	404	258.40
2007-01-23	26,300	26,450	25,000	25,960	897	259.60
2007-01-22	25,300	27,720	25,300	25,930	2,105	259.30
2007-01-19	24,950	25,300	24,560	25,300	536	253
2007-01-18	24,280	24,990	24,010	24,850	669	248.50
2007-01-17	23,550	24,860	23,550	24,580	700	245.80
2007-01-16	24,800	24,800	23,860	24,440	579	244.40
2007-01-15	26,470	26,700	24,500	25,200	1,151	252
2007-01-12	26,490	27,400	23,500	24,370	3,865	243.70
2007-01-11	22,910	25,400	22,910	25,400	416	254
2007-01-10	22,520	22,550	22,050	22,400	707	224
2007-01-09	23,400	23,400	22,510	22,950	799	229.50
2007-01-05	23,400	23,900	23,000	23,400	1,090	234
2007-01-04	25,000	25,100	24,050	24,170	744	241.70

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30