4814 ネクストウェア(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	9,900	9,900	9,710	9,710	15	97.10
2010-12-29	9,970	9,970	9,970	9,970	1	99.70
2010-12-28	9,740	9,740	9,700	9,700	6	97
2010-12-27	9,710	9,890	9,610	9,890	81	98.90
2010-12-24	10,240	10,290	9,810	10,110	42	101.10
2010-12-22	9,810	10,300	9,810	10,180	21	101.80
2010-12-21	9,820	9,850	9,810	9,850	25	98.50
2010-12-20	9,650	9,800	9,650	9,670	50	96.70
2010-12-17	10,360	10,360	9,530	9,630	406	96.30
2010-12-16	10,360	10,360	10,350	10,360	9	103.60
2010-12-15	10,400	10,680	10,400	10,550	73	105.50
2010-12-14	10,260	10,990	10,260	10,990	34	109.90
2010-12-13	10,200	10,750	10,200	10,750	14	107.50
2010-12-10	10,890	11,000	10,860	11,000	25	110
2010-12-09	10,900	10,910	10,810	10,910	29	109.10
2010-12-08	10,860	10,860	10,770	10,770	6	107.70
2010-12-07	10,900	10,900	10,850	10,850	8	108.50
2010-12-06	10,900	10,900	10,900	10,900	22	109
2010-12-03	10,750	10,850	10,750	10,850	7	108.50
2010-12-02	10,850	10,850	10,850	10,850	26	108.50
2010-12-01	10,800	10,800	10,800	10,800	1	108
2010-11-30	10,220	10,220	10,220	10,220	6	102.20
2010-11-29	10,200	10,210	10,200	10,210	6	102.10
2010-11-25	11,100	11,100	11,000	11,100	81	111
2010-11-24	9,970	10,500	9,970	10,500	23	105
2010-11-22	9,800	9,800	9,800	9,800	3	98
2010-11-18	9,660	9,660	9,660	9,660	2	96.60
2010-11-17	9,600	9,600	9,600	9,600	1	96
2010-11-16	10,000	10,000	9,750	9,750	6	97.50
2010-11-15	10,500	10,500	10,400	10,400	53	104
2010-11-12	10,000	10,010	9,960	10,010	16	100.10
2010-11-11	10,000	10,000	10,000	10,000	14	100
2010-11-10	9,750	9,850	9,750	9,850	24	98.50
2010-11-09	9,660	9,660	9,650	9,650	2	96.50
2010-11-08	9,800	9,800	9,640	9,770	5	97.70
2010-11-05	9,710	9,710	9,710	9,710	25	97.10
2010-11-04	9,760	9,950	9,500	9,560	43	95.60
2010-11-02	11,000	11,000	10,500	10,500	26	105
2010-11-01	10,500	11,000	10,500	11,000	6	110
2010-10-27	11,000	11,000	10,700	10,700	2	107
2010-10-25	10,580	11,200	10,580	11,200	69	112
2010-10-22	10,200	10,500	10,200	10,500	20	105
2010-10-21	9,920	10,100	9,920	10,000	5	100
2010-10-20	10,200	10,200	9,910	9,910	5	99.10
2010-10-15	10,000	10,100	9,800	10,100	57	101
2010-10-14	10,000	10,000	9,920	9,920	9	99.20
2010-10-13	9,600	10,000	9,600	10,000	26	100
2010-10-12	9,470	9,500	9,470	9,500	28	95
2010-10-08	9,490	9,490	9,490	9,490	1	94.90
2010-10-07	9,440	9,440	9,440	9,440	1	94.40
2010-10-06	9,410	9,410	9,410	9,410	2	94.10
2010-10-05	10,000	10,000	9,410	9,410	28	94.10
2010-10-04	9,900	9,900	9,900	9,900	28	99
2010-10-01	9,600	9,600	9,600	9,600	1	96
2010-09-30	9,500	9,570	9,450	9,450	5	94.50
2010-09-29	9,310	9,550	9,310	9,520	14	95.20
2010-09-27	9,700	9,700	9,400	9,400	82	94
2010-09-24	9,470	9,520	9,350	9,350	33	93.50
2010-09-22	9,490	9,490	9,400	9,490	9	94.90
2010-09-21	9,350	9,350	9,350	9,350	1	93.50
2010-09-17	9,310	9,310	9,200	9,200	10	92
2010-09-15	9,440	9,440	9,420	9,420	63	94.20
2010-09-14	9,620	9,620	9,400	9,460	32	94.60
2010-09-13	9,410	9,550	9,400	9,550	5	95.50
2010-09-09	9,200	9,200	9,160	9,200	26	92
2010-09-08	9,300	9,300	9,010	9,200	20	92
2010-09-07	9,380	9,480	9,300	9,370	22	93.70
2010-09-06	9,680	9,680	9,680	9,680	24	96.80
2010-09-03	9,350	9,580	9,350	9,540	11	95.40
2010-09-02	9,450	9,450	9,350	9,350	37	93.50
2010-09-01	9,430	9,430	9,300	9,300	20	93
2010-08-31	9,380	9,380	9,370	9,370	2	93.70
2010-08-30	9,370	9,410	9,350	9,360	23	93.60
2010-08-27	9,360	9,370	9,310	9,340	50	93.40
2010-08-25	9,490	9,790	9,490	9,790	80	97.90
2010-08-24	9,700	9,700	9,310	9,360	76	93.60
2010-08-23	9,840	9,840	9,640	9,640	6	96.40
2010-08-20	9,670	9,830	9,670	9,830	12	98.30
2010-08-19	9,370	9,520	9,370	9,520	3	95.20
2010-08-18	9,330	9,430	9,330	9,410	36	94.10
2010-08-17	9,800	9,800	9,630	9,630	11	96.30
2010-08-16	10,380	10,380	10,380	10,380	52	103.80
2010-08-13	9,630	9,630	9,420	9,630	7	96.30
2010-08-12	9,710	9,710	9,380	9,400	32	94
2010-08-11	9,860	9,860	9,630	9,700	13	97
2010-08-10	9,860	9,860	9,860	9,860	3	98.60
2010-08-09	9,860	9,860	9,850	9,850	3	98.50
2010-08-06	9,840	9,840	9,840	9,840	9	98.40
2010-08-05	9,840	9,840	9,840	9,840	24	98.40
2010-08-04	9,840	9,840	9,550	9,840	12	98.40
2010-08-03	9,860	9,930	9,860	9,890	31	98.90
2010-08-02	9,510	9,560	9,510	9,560	6	95.60
2010-07-30	9,770	9,770	9,500	9,500	17	95
2010-07-29	9,800	9,800	9,770	9,800	14	98
2010-07-28	9,550	9,790	9,550	9,770	4	97.70
2010-07-27	9,700	9,700	9,700	9,700	1	97
2010-07-26	9,930	9,930	9,850	9,850	76	98.50
2010-07-23	9,760	9,780	9,720	9,780	15	97.80
2010-07-22	9,770	9,770	9,630	9,630	8	96.30
2010-07-21	9,850	9,850	9,550	9,620	13	96.20
2010-07-20	9,730	9,730	9,540	9,700	11	97
2010-07-16	9,690	9,790	9,690	9,790	4	97.90
2010-07-15	9,660	9,790	9,660	9,670	76	96.70
2010-07-14	10,000	10,240	9,660	10,100	76	101
2010-07-13	9,940	9,990	9,910	9,930	10	99.30
2010-07-12	9,830	9,970	9,830	9,930	13	99.30
2010-07-09	9,980	10,270	9,980	10,270	23	102.70
2010-07-08	9,710	9,890	9,710	9,830	33	98.30
2010-07-06	9,790	9,790	9,610	9,610	7	96.10
2010-07-05	9,660	9,660	9,660	9,660	25	96.60
2010-07-02	9,350	9,400	9,220	9,400	32	94
2010-07-01	9,310	9,360	9,310	9,360	4	93.60
2010-06-30	9,450	9,460	9,010	9,010	73	90.10
2010-06-29	9,410	9,450	9,410	9,450	39	94.50
2010-06-28	9,710	9,860	9,710	9,860	34	98.60
2010-06-25	10,430	10,430	9,830	10,290	82	102.90
2010-06-24	9,920	10,220	9,920	10,220	30	102.20
2010-06-23	9,890	9,900	9,830	9,860	23	98.60
2010-06-22	9,920	9,930	9,880	9,880	13	98.80
2010-06-21	9,620	9,800	9,620	9,800	8	98
2010-06-18	9,730	9,730	9,550	9,580	25	95.80
2010-06-17	9,750	9,900	9,750	9,800	23	98
2010-06-16	9,950	10,050	9,870	10,050	26	100.50
2010-06-15	10,240	10,800	10,240	10,240	108	102.40
2010-06-14	10,340	10,350	10,220	10,350	67	103.50
2010-06-11	10,330	10,330	10,200	10,200	10	102
2010-06-10	10,100	10,100	10,100	10,100	5	101
2010-06-09	10,010	10,010	9,980	9,980	7	99.80
2010-06-08	10,200	10,200	9,900	9,900	2	99
2010-06-07	10,280	10,370	10,200	10,350	41	103.50
2010-06-04	10,100	10,100	9,850	10,000	14	100
2010-06-03	9,800	10,100	9,800	10,100	13	101
2010-06-02	10,100	10,100	9,800	9,800	31	98
2010-06-01	9,760	9,830	9,700	9,830	47	98.30
2010-05-31	9,710	9,900	9,710	9,900	7	99
2010-05-28	9,700	10,000	9,600	9,600	34	96
2010-05-27	10,000	10,000	10,000	10,000	1	100
2010-05-26	10,100	10,100	10,000	10,000	7	100
2010-05-25	11,000	11,000	10,000	10,490	103	104.90
2010-05-24	9,810	10,090	9,810	10,090	40	100.90
2010-05-21	9,900	10,000	9,700	10,000	17	100
2010-05-20	10,060	10,160	10,060	10,160	4	101.60
2010-05-19	9,850	9,850	9,760	9,760	5	97.60
2010-05-18	9,830	9,830	9,740	9,740	12	97.40
2010-05-17	10,740	10,740	9,750	9,750	150	97.50
2010-05-14	10,190	10,760	10,190	10,660	126	106.60
2010-05-13	10,900	11,090	10,900	11,090	240	110.90
2010-05-12	9,290	9,680	9,290	9,590	20	95.90
2010-05-11	9,780	9,780	9,200	9,260	87	92.60
2010-05-10	9,950	9,950	9,250	9,900	56	99
2010-05-07	10,800	10,800	9,710	9,950	69	99.50
2010-05-06	10,690	10,700	10,500	10,500	105	105
2010-04-30	10,410	10,800	10,410	10,600	30	106
2010-04-28	10,120	10,400	10,120	10,350	19	103.50
2010-04-27	10,600	10,600	10,600	10,600	8	106
2010-04-26	10,450	11,100	10,150	10,490	104	104.90
2010-04-23	10,470	10,470	9,780	10,460	44	104.60
2010-04-22	10,900	11,000	9,550	10,450	174	104.50
2010-04-21	10,560	10,650	10,550	10,640	32	106.40
2010-04-20	10,650	10,800	10,350	10,600	43	106
2010-04-19	10,510	11,000	10,510	10,590	41	105.90
2010-04-16	10,700	10,700	10,410	10,500	26	105
2010-04-15	11,000	11,000	10,400	10,400	124	104
2010-04-14	10,850	10,850	10,720	10,760	50	107.60
2010-04-13	10,400	10,600	10,060	10,600	71	106
2010-04-12	10,250	10,700	10,010	10,540	42	105.40
2010-04-09	9,910	10,400	9,910	10,110	54	101.10
2010-04-08	9,880	9,990	9,880	9,970	6	99.70
2010-04-07	10,260	10,390	9,810	9,820	55	98.20
2010-04-06	10,100	10,340	10,100	10,340	26	103.40
2010-04-05	9,770	9,830	9,500	9,800	58	98
2010-04-02	9,590	9,730	9,540	9,730	81	97.30
2010-04-01	9,800	9,800	9,500	9,660	36	96.60
2010-03-31	9,500	10,000	9,500	9,950	54	99.50
2010-03-30	9,850	10,000	9,300	9,500	35	95
2010-03-29	10,020	10,180	9,800	9,800	7	98
2010-03-26	10,270	10,270	9,700	9,700	25	97
2010-03-25	10,820	10,820	10,130	10,210	102	102.10
2010-03-24	11,040	11,040	10,250	10,780	100	107.80
2010-03-23	10,490	11,400	10,320	11,210	227	112.10
2010-03-19	11,700	11,700	10,100	10,310	443	103.10
2010-03-18	10,350	11,400	10,350	11,400	453	114
2010-03-17	10,200	10,200	9,900	9,900	19	99
2010-03-16	9,320	10,000	9,320	10,000	104	100
2010-03-15	9,680	9,830	9,310	9,310	129	93.10
2010-03-12	9,210	9,380	9,210	9,370	25	93.70
2010-03-11	9,110	9,150	9,110	9,150	412	91.50
2010-03-10	8,900	9,050	8,900	9,050	6	90.50
2010-03-09	8,850	8,850	8,850	8,850	11	88.50
2010-03-05	9,380	9,380	8,780	8,930	36	89.30
2010-03-04	8,700	8,700	8,700	8,700	10	87
2010-03-03	8,850	8,850	8,700	8,700	5	87
2010-03-02	9,000	9,000	9,000	9,000	28	90
2010-03-01	8,830	8,900	8,800	8,820	7	88.20
2010-02-25	8,990	8,990	8,980	8,980	105	89.80
2010-02-24	8,530	8,780	8,530	8,780	17	87.80
2010-02-23	8,650	8,700	8,570	8,570	21	85.70
2010-02-22	8,750	8,750	8,530	8,600	33	86
2010-02-19	8,700	8,700	8,700	8,700	1	87
2010-02-18	8,740	8,740	8,740	8,740	3	87.40
2010-02-17	8,690	8,690	8,690	8,690	2	86.90
2010-02-15	8,590	8,730	8,500	8,690	159	86.90
2010-02-12	8,860	8,980	8,820	8,950	29	89.50
2010-02-10	8,790	8,800	8,650	8,800	25	88
2010-02-09	8,450	8,720	8,410	8,720	74	87.20
2010-02-08	8,700	8,720	8,700	8,720	12	87.20
2010-02-05	8,880	8,880	8,550	8,700	34	87
2010-02-04	8,710	8,970	8,710	8,970	45	89.70
2010-02-02	9,190	9,190	9,190	9,190	28	91.90
2010-01-29	8,790	8,890	8,590	8,890	8	88.90
2010-01-28	8,700	8,800	8,700	8,800	4	88
2010-01-26	8,790	8,900	8,630	8,780	35	87.80
2010-01-25	8,980	8,980	8,620	8,700	171	87
2010-01-22	8,800	9,060	8,760	9,060	23	90.60
2010-01-21	8,880	9,150	8,880	8,920	33	89.20
2010-01-20	9,090	9,330	8,800	9,150	86	91.50
2010-01-19	8,810	8,810	8,810	8,810	4	88.10
2010-01-18	8,700	8,810	8,700	8,810	44	88.10
2010-01-15	9,990	9,990	8,970	9,090	119	90.90
2010-01-14	9,050	9,210	8,890	8,940	75	89.40
2010-01-13	8,860	8,900	8,860	8,900	17	89
2010-01-12	8,590	8,590	8,560	8,560	14	85.60
2010-01-08	8,580	8,590	8,460	8,590	3	85.90
2010-01-07	8,650	8,690	8,530	8,600	28	86
2010-01-06	9,000	9,000	8,340	8,730	55	87.30
2010-01-05	8,890	9,950	8,890	9,500	112	95
2010-01-04	8,300	8,500	8,300	8,500	10	85

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05月
日	月	火	水	木	金	土
« 04月30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	31