4814 ネクストウェア(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,510	9,510	9,350	9,350	9	93.50
2012-12-27	9,500	9,500	9,410	9,410	6	94.10
2012-12-26	9,400	9,400	9,400	9,400	2	94
2012-12-25	9,580	9,580	9,580	9,580	43	95.80
2012-12-21	9,460	9,460	9,440	9,440	38	94.40
2012-12-20	9,600	9,600	9,600	9,600	4	96
2012-12-19	9,410	9,410	9,410	9,410	2	94.10
2012-12-18	9,400	9,400	9,400	9,400	12	94
2012-12-17	9,600	9,600	9,300	9,300	56	93
2012-12-14	9,600	9,600	9,330	9,600	15	96
2012-12-13	9,370	9,600	9,280	9,600	28	96
2012-12-11	9,350	9,350	9,350	9,350	2	93.50
2012-12-07	9,600	9,600	9,450	9,600	7	96
2012-12-05	9,580	9,580	9,580	9,580	46	95.80
2012-12-04	9,280	9,300	9,210	9,300	34	93
2012-12-03	9,170	9,290	9,170	9,290	16	92.90
2012-11-30	9,230	9,330	9,230	9,330	5	93.30
2012-11-29	9,300	9,300	9,300	9,300	1	93
2012-11-28	9,010	9,010	9,010	9,010	12	90.10
2012-11-27	9,160	9,160	9,160	9,160	1	91.60
2012-11-26	9,650	9,680	9,650	9,680	44	96.80
2012-11-22	9,200	9,200	9,200	9,200	4	92
2012-11-21	9,200	9,200	9,120	9,120	5	91.20
2012-11-20	9,060	9,180	9,060	9,180	2	91.80
2012-11-19	9,040	9,040	9,040	9,040	1	90.40
2012-11-16	9,050	9,050	9,030	9,030	3	90.30
2012-11-15	9,200	9,200	9,200	9,200	53	92
2012-11-14	9,190	9,190	9,070	9,090	22	90.90
2012-11-13	9,230	9,230	9,230	9,230	2	92.30
2012-11-12	9,090	9,100	9,080	9,080	14	90.80
2012-11-08	9,080	9,100	9,080	9,100	3	91
2012-11-07	8,990	9,090	8,990	9,010	8	90.10
2012-11-05	9,300	9,300	8,950	8,950	49	89.50
2012-11-02	8,940	9,070	8,940	9,070	36	90.70
2012-11-01	8,900	8,960	8,850	8,960	16	89.60
2012-10-31	8,900	8,900	8,900	8,900	1	89
2012-10-30	8,950	8,950	8,850	8,850	2	88.50
2012-10-29	8,940	8,940	8,810	8,810	26	88.10
2012-10-25	8,840	9,090	8,840	9,090	58	90.90
2012-10-24	9,200	9,250	9,110	9,110	10	91.10
2012-10-23	9,150	9,150	9,000	9,000	14	90
2012-10-22	8,890	8,900	8,890	8,900	2	89
2012-10-19	8,880	8,880	8,880	8,880	5	88.80
2012-10-18	9,160	9,160	8,920	8,920	46	89.20
2012-10-17	9,120	9,120	8,840	8,840	26	88.40
2012-10-16	9,380	9,380	9,380	9,380	14	93.80
2012-10-15	9,190	9,190	9,180	9,180	56	91.80
2012-10-12	9,400	9,400	9,180	9,180	2	91.80
2012-10-11	9,160	9,170	9,060	9,170	9	91.70
2012-10-10	9,150	9,150	9,150	9,150	1	91.50
2012-10-09	9,200	9,200	9,200	9,200	15	92
2012-10-05	9,340	9,340	9,340	9,340	48	93.40
2012-10-04	8,840	9,300	8,790	9,300	29	93
2012-10-03	9,050	9,050	8,810	8,810	35	88.10
2012-10-02	9,200	9,200	9,200	9,200	18	92
2012-10-01	9,170	9,290	9,170	9,290	3	92.90
2012-09-27	8,960	9,000	8,890	8,890	27	88.90
2012-09-26	8,960	8,960	8,960	8,960	10	89.60
2012-09-25	9,050	9,250	9,020	9,250	56	92.50
2012-09-24	9,470	9,470	9,460	9,460	6	94.60
2012-09-21	9,300	9,300	9,080	9,080	24	90.80
2012-09-20	9,070	9,070	9,070	9,070	7	90.70
2012-09-19	9,220	9,220	9,220	9,220	1	92.20
2012-09-18	9,200	9,200	9,200	9,200	54	92
2012-09-14	9,440	9,450	9,210	9,210	21	92.10
2012-09-13	9,380	9,380	9,300	9,300	26	93
2012-09-12	9,300	9,370	9,300	9,370	9	93.70
2012-09-11	9,270	9,270	9,260	9,270	7	92.70
2012-09-07	9,040	9,080	9,040	9,080	12	90.80
2012-09-06	9,070	9,390	9,070	9,390	2	93.90
2012-09-05	9,480	9,480	9,070	9,070	63	90.70
2012-09-04	9,290	9,290	9,150	9,150	21	91.50
2012-09-03	8,850	9,050	8,850	9,050	8	90.50
2012-08-31	9,000	9,000	9,000	9,000	2	90
2012-08-30	9,050	9,050	9,000	9,000	8	90
2012-08-29	9,100	9,100	9,100	9,100	1	91
2012-08-28	8,930	9,120	8,930	9,120	12	91.20
2012-08-27	9,380	9,380	9,380	9,380	45	93.80
2012-08-24	9,110	9,360	9,110	9,360	17	93.60
2012-08-23	9,300	9,300	9,300	9,300	14	93
2012-08-21	8,730	9,010	8,730	9,010	27	90.10
2012-08-20	9,010	9,160	9,010	9,010	5	90.10
2012-08-15	9,470	9,470	9,450	9,470	54	94.70
2012-08-14	9,330	9,400	9,330	9,400	11	94
2012-08-10	9,020	9,030	8,900	8,900	17	89
2012-08-08	8,950	9,050	8,810	9,050	22	90.50
2012-08-07	9,000	9,000	9,000	9,000	1	90
2012-08-06	9,490	9,490	9,000	9,000	26	90
2012-08-03	9,070	9,220	9,000	9,220	13	92.20
2012-08-02	9,200	9,220	9,070	9,220	26	92.20
2012-08-01	9,180	9,190	8,800	9,050	48	90.50
2012-07-31	9,150	9,150	9,150	9,150	1	91.50
2012-07-27	8,700	9,300	8,700	9,300	11	93
2012-07-25	9,000	9,000	9,000	9,000	64	90
2012-07-24	8,990	9,000	8,900	9,000	16	90
2012-07-23	9,000	9,000	8,700	8,700	25	87
2012-07-20	8,700	8,850	8,700	8,770	17	87.70
2012-07-19	9,230	9,230	9,000	9,000	16	90
2012-07-18	9,660	9,660	9,220	9,270	4	92.70
2012-07-17	10,000	10,000	9,560	9,960	76	99.60
2012-07-13	9,540	9,790	9,540	9,790	20	97.90
2012-07-11	9,240	9,250	9,240	9,250	9	92.50
2012-07-10	9,120	9,390	9,120	9,390	9	93.90
2012-07-09	9,130	9,130	9,110	9,110	2	91.10
2012-07-06	9,400	9,400	9,070	9,070	4	90.70
2012-07-05	9,790	9,790	8,850	9,000	48	90
2012-07-04	9,540	9,660	9,540	9,660	10	96.60
2012-07-03	9,690	9,690	9,240	9,540	25	95.40
2012-07-02	9,410	9,420	9,410	9,420	10	94.20
2012-06-29	9,400	9,400	9,400	9,400	1	94
2012-06-28	9,400	9,400	9,400	9,400	7	94
2012-06-27	9,260	9,260	9,260	9,260	9	92.60
2012-06-25	9,600	9,610	9,550	9,550	46	95.50
2012-06-22	9,480	9,600	9,480	9,600	31	96
2012-06-21	9,590	9,590	9,330	9,330	9	93.30
2012-06-20	9,300	9,500	9,300	9,500	3	95
2012-06-19	9,600	9,600	9,600	9,600	3	96
2012-06-18	9,600	9,600	9,600	9,600	50	96
2012-06-15	9,680	9,680	9,680	9,680	57	96.80
2012-06-14	9,110	9,110	8,760	8,930	8	89.30
2012-06-13	9,110	9,110	8,740	8,740	3	87.40
2012-06-12	8,860	9,140	8,500	9,140	28	91.40
2012-06-08	9,150	9,150	9,150	9,150	1	91.50
2012-06-07	8,700	8,790	8,700	8,700	32	87
2012-06-06	8,960	9,410	8,660	9,000	26	90
2012-06-05	8,800	9,000	8,800	9,000	31	90
2012-06-04	8,690	8,690	8,350	8,350	32	83.50
2012-06-01	8,540	8,560	8,540	8,540	7	85.40
2012-05-31	8,150	8,500	8,150	8,500	6	85
2012-05-30	8,540	8,540	8,150	8,150	39	81.50
2012-05-29	8,250	8,540	8,250	8,540	17	85.40
2012-05-28	8,250	8,670	8,250	8,500	84	85
2012-05-25	9,600	9,600	9,450	9,450	51	94.50
2012-05-24	8,790	9,400	8,700	9,200	91	92
2012-05-23	9,090	9,540	8,800	9,540	93	95.40
2012-05-22	8,050	8,050	8,040	8,040	15	80.40
2012-05-21	8,110	8,200	8,000	8,200	12	82
2012-05-18	8,050	8,200	7,900	8,100	22	81
2012-05-17	8,800	8,800	8,800	8,800	1	88
2012-05-16	9,010	9,010	9,000	9,000	2	90
2012-05-15	9,500	9,500	9,500	9,500	57	95
2012-05-14	9,520	9,720	9,240	9,500	86	95
2012-05-11	9,950	9,950	9,810	9,810	24	98.10
2012-05-10	9,800	9,800	9,800	9,800	3	98
2012-05-09	9,610	9,610	9,610	9,610	1	96.10
2012-05-08	9,990	9,990	9,520	9,520	10	95.20
2012-05-07	9,990	9,990	9,800	9,800	34	98
2012-05-02	9,990	9,990	9,800	9,800	26	98
2012-05-01	9,740	9,800	9,740	9,800	9	98
2012-04-26	9,970	9,970	9,970	9,970	2	99.70
2012-04-25	9,700	9,990	9,570	9,970	69	99.70
2012-04-24	9,990	9,990	9,600	9,980	26	99.80
2012-04-23	10,000	10,000	9,500	9,500	36	95
2012-04-20	9,530	9,530	9,530	9,530	1	95.30
2012-04-19	9,530	9,530	9,530	9,530	3	95.30
2012-04-18	9,750	9,990	9,450	9,990	5	99.90
2012-04-16	9,800	9,800	9,600	9,600	85	96
2012-04-13	9,560	10,100	9,500	10,000	36	100
2012-04-12	9,340	9,400	9,300	9,300	20	93
2012-04-11	9,600	9,600	9,270	9,340	8	93.40
2012-04-10	9,500	9,600	9,400	9,570	17	95.70
2012-04-09	9,300	9,320	9,300	9,320	5	93.20
2012-04-06	9,540	9,550	9,540	9,550	3	95.50
2012-04-05	9,500	9,500	9,130	9,180	29	91.80
2012-04-04	9,500	9,500	9,100	9,130	11	91.30
2012-04-03	9,480	9,500	9,480	9,500	21	95
2012-04-02	9,590	9,600	9,450	9,600	16	96
2012-03-30	9,570	9,570	9,570	9,570	1	95.70
2012-03-28	9,250	9,250	9,250	9,250	7	92.50
2012-03-27	9,250	9,250	9,230	9,230	5	92.30
2012-03-26	9,800	9,800	9,680	9,690	54	96.90
2012-03-23	9,400	9,570	9,310	9,350	65	93.50
2012-03-22	9,410	9,420	9,220	9,400	21	94
2012-03-21	9,250	9,400	9,160	9,400	24	94
2012-03-19	9,120	9,120	9,120	9,120	2	91.20
2012-03-16	9,150	9,150	9,150	9,150	4	91.50
2012-03-15	9,520	9,520	9,300	9,300	73	93
2012-03-14	9,480	9,480	9,380	9,480	31	94.80
2012-03-13	9,030	9,070	9,030	9,030	26	90.30
2012-03-12	9,430	9,430	9,350	9,350	11	93.50
2012-03-09	9,150	9,300	9,150	9,300	2	93
2012-03-08	9,010	9,300	8,930	9,300	19	93
2012-03-07	9,400	9,400	9,400	9,400	6	94
2012-03-05	9,480	9,500	9,400	9,400	39	94
2012-03-02	9,250	9,500	9,000	9,470	55	94.70
2012-03-01	9,010	9,010	8,630	8,630	6	86.30
2012-02-29	9,010	9,120	9,010	9,120	3	91.20
2012-02-28	9,020	9,020	9,010	9,010	3	90.10
2012-02-27	9,480	9,480	9,050	9,050	82	90.50
2012-02-24	9,340	9,500	9,340	9,500	23	95
2012-02-23	9,040	9,300	9,040	9,110	36	91.10
2012-02-22	8,950	9,400	8,950	9,400	11	94
2012-02-20	8,550	8,850	8,550	8,850	3	88.50
2012-02-17	8,530	8,550	8,530	8,550	7	85.50
2012-02-16	8,340	8,510	8,340	8,420	13	84.20
2012-02-15	8,940	8,940	8,490	8,790	66	87.90
2012-02-14	8,650	8,790	8,620	8,790	10	87.90
2012-02-13	8,570	8,610	8,570	8,570	16	85.70
2012-02-10	8,560	8,560	8,410	8,410	5	84.10
2012-02-09	8,260	8,260	8,260	8,260	1	82.60
2012-02-08	8,100	8,110	8,100	8,110	6	81.10
2012-02-07	8,040	8,040	8,040	8,040	6	80.40
2012-02-06	8,200	8,200	8,000	8,190	78	81.90
2012-02-03	8,030	8,300	8,030	8,300	95	83
2012-02-02	8,100	8,100	8,030	8,100	42	81
2012-02-01	7,970	8,080	7,970	8,080	8	80.80
2012-01-31	8,060	8,060	8,060	8,060	10	80.60
2012-01-30	7,910	7,910	7,910	7,910	2	79.10
2012-01-27	8,000	8,000	8,000	8,000	6	80
2012-01-25	8,100	8,100	8,100	8,100	56	81
2012-01-24	8,010	8,060	8,010	8,060	22	80.60
2012-01-23	7,900	8,000	7,900	8,000	27	80
2012-01-20	8,100	8,100	7,900	7,900	6	79
2012-01-18	7,900	7,900	7,830	7,830	7	78.30
2012-01-17	7,910	8,100	7,910	8,100	3	81
2012-01-16	8,100	8,100	8,100	8,100	68	81
2012-01-13	8,000	8,040	7,850	7,850	16	78.50
2012-01-12	7,710	7,800	7,710	7,730	19	77.30
2012-01-11	8,000	8,000	7,900	8,000	28	80
2012-01-10	8,100	8,100	8,000	8,000	8	80
2012-01-06	7,950	7,950	7,950	7,950	10	79.50
2012-01-05	8,100	8,100	7,950	7,950	54	79.50
2012-01-04	7,940	8,000	7,910	7,950	14	79.50

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

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