4814 ネクストウェア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 177 | 180 | 177 | 180 | 37,800 | 180 |
| 2015-12-29 | 180 | 180 | 176 | 178 | 31,400 | 178 |
| 2015-12-28 | 170 | 178 | 170 | 176 | 62,900 | 176 |
| 2015-12-25 | 176 | 181 | 172 | 172 | 85,200 | 172 |
| 2015-12-24 | 185 | 187 | 174 | 175 | 154,200 | 175 |
| 2015-12-22 | 195 | 195 | 183 | 184 | 198,700 | 184 |
| 2015-12-21 | 178 | 206 | 176 | 191 | 901,000 | 191 |
| 2015-12-18 | 181 | 182 | 179 | 179 | 50,100 | 179 |
| 2015-12-17 | 184 | 185 | 182 | 182 | 28,400 | 182 |
| 2015-12-16 | 182 | 185 | 180 | 182 | 35,600 | 182 |
| 2015-12-15 | 189 | 189 | 179 | 179 | 94,600 | 179 |
| 2015-12-14 | 185 | 187 | 185 | 187 | 55,600 | 187 |
| 2015-12-11 | 188 | 191 | 186 | 189 | 46,400 | 189 |
| 2015-12-10 | 186 | 188 | 185 | 187 | 33,200 | 187 |
| 2015-12-09 | 189 | 190 | 186 | 187 | 48,900 | 187 |
| 2015-12-08 | 193 | 197 | 190 | 192 | 91,600 | 192 |
| 2015-12-07 | 191 | 198 | 189 | 195 | 141,300 | 195 |
| 2015-12-04 | 191 | 191 | 186 | 186 | 51,800 | 186 |
| 2015-12-03 | 191 | 192 | 188 | 191 | 47,800 | 191 |
| 2015-12-02 | 189 | 190 | 187 | 189 | 56,900 | 189 |
| 2015-12-01 | 186 | 195 | 186 | 187 | 122,800 | 187 |
| 2015-11-30 | 186 | 188 | 185 | 185 | 34,100 | 185 |
| 2015-11-27 | 188 | 188 | 185 | 186 | 33,100 | 186 |
| 2015-11-26 | 184 | 189 | 184 | 189 | 83,400 | 189 |
| 2015-11-25 | 180 | 185 | 180 | 185 | 58,500 | 185 |
| 2015-11-24 | 180 | 181 | 177 | 179 | 75,400 | 179 |
| 2015-11-20 | 182 | 182 | 179 | 180 | 25,500 | 180 |
| 2015-11-19 | 181 | 184 | 180 | 183 | 35,600 | 183 |
| 2015-11-18 | 183 | 183 | 178 | 180 | 80,400 | 180 |
| 2015-11-17 | 182 | 184 | 179 | 180 | 59,600 | 180 |
| 2015-11-16 | 182 | 183 | 178 | 182 | 61,100 | 182 |
| 2015-11-13 | 186 | 188 | 183 | 186 | 64,100 | 186 |
| 2015-11-12 | 186 | 187 | 185 | 186 | 41,000 | 186 |
| 2015-11-11 | 190 | 191 | 186 | 186 | 123,100 | 186 |
| 2015-11-10 | 185 | 191 | 184 | 189 | 91,200 | 189 |
| 2015-11-09 | 183 | 200 | 179 | 186 | 1,008,300 | 186 |
| 2015-11-06 | 180 | 182 | 178 | 180 | 126,500 | 180 |
| 2015-11-05 | 191 | 191 | 181 | 182 | 220,000 | 182 |
| 2015-11-04 | 195 | 195 | 191 | 191 | 71,500 | 191 |
| 2015-11-02 | 196 | 196 | 193 | 195 | 54,800 | 195 |
| 2015-10-30 | 195 | 195 | 190 | 193 | 147,800 | 193 |
| 2015-10-29 | 197 | 197 | 195 | 195 | 41,800 | 195 |
| 2015-10-28 | 200 | 200 | 196 | 197 | 156,600 | 197 |
| 2015-10-27 | 202 | 204 | 199 | 199 | 150,900 | 199 |
| 2015-10-26 | 201 | 217 | 197 | 202 | 962,800 | 202 |
| 2015-10-23 | 197 | 203 | 197 | 199 | 162,800 | 199 |
| 2015-10-22 | 200 | 201 | 196 | 196 | 219,300 | 196 |
| 2015-10-21 | 197 | 205 | 196 | 202 | 148,600 | 202 |
| 2015-10-20 | 201 | 202 | 196 | 196 | 222,200 | 196 |
| 2015-10-19 | 202 | 206 | 199 | 201 | 168,700 | 201 |
| 2015-10-16 | 204 | 209 | 201 | 202 | 413,700 | 202 |
| 2015-10-15 | 207 | 212 | 203 | 205 | 456,200 | 205 |
| 2015-10-14 | 219 | 219 | 207 | 209 | 405,700 | 209 |
| 2015-10-13 | 212 | 222 | 207 | 212 | 1,515,700 | 212 |
| 2015-10-09 | 208 | 232 | 204 | 205 | 3,518,000 | 205 |
| 2015-10-08 | 217 | 222 | 200 | 201 | 2,237,200 | 201 |
| 2015-10-07 | 200 | 207 | 195 | 198 | 593,400 | 198 |
| 2015-10-06 | 198 | 220 | 193 | 195 | 2,320,800 | 195 |
| 2015-10-05 | 199 | 205 | 193 | 195 | 499,100 | 195 |
| 2015-10-02 | 207 | 209 | 192 | 199 | 625,800 | 199 |
| 2015-10-01 | 211 | 214 | 204 | 206 | 556,400 | 206 |
| 2015-09-30 | 212 | 229 | 204 | 211 | 1,375,500 | 211 |
| 2015-09-29 | 210 | 247 | 206 | 208 | 8,451,500 | 208 |
| 2015-09-28 | 213 | 215 | 201 | 205 | 866,300 | 205 |
| 2015-09-25 | 235 | 262 | 210 | 214 | 3,175,700 | 214 |
| 2015-09-24 | 224 | 288 | 222 | 251 | 11,794,800 | 251 |
| 2015-09-18 | 258 | 271 | 216 | 216 | 5,132,600 | 216 |
| 2015-09-17 | 271 | 295 | 236 | 236 | 12,101,000 | 236 |
| 2015-09-16 | 189 | 229 | 176 | 229 | 5,553,200 | 229 |
| 2015-09-15 | 164 | 205 | 162 | 179 | 1,464,100 | 179 |
| 2015-09-14 | 167 | 172 | 160 | 162 | 82,300 | 162 |
| 2015-09-11 | 162 | 186 | 158 | 164 | 615,700 | 164 |
| 2015-09-10 | 155 | 165 | 152 | 163 | 81,100 | 163 |
| 2015-09-09 | 154 | 159 | 152 | 157 | 39,100 | 157 |
| 2015-09-08 | 150 | 155 | 149 | 151 | 26,800 | 151 |
| 2015-09-07 | 145 | 153 | 145 | 150 | 85,200 | 150 |
| 2015-09-04 | 161 | 163 | 151 | 155 | 97,000 | 155 |
| 2015-09-03 | 162 | 171 | 161 | 161 | 76,700 | 161 |
| 2015-09-02 | 157 | 164 | 153 | 160 | 83,300 | 160 |
| 2015-09-01 | 167 | 167 | 161 | 162 | 69,600 | 162 |
| 2015-08-31 | 165 | 168 | 164 | 168 | 66,100 | 168 |
| 2015-08-28 | 165 | 170 | 162 | 166 | 138,100 | 166 |
| 2015-08-27 | 154 | 187 | 154 | 161 | 582,900 | 161 |
| 2015-08-26 | 147 | 158 | 142 | 154 | 196,900 | 154 |
| 2015-08-25 | 132 | 155 | 120 | 132 | 319,300 | 132 |
| 2015-08-24 | 183 | 206 | 137 | 143 | 650,900 | 143 |
| 2015-08-21 | 186 | 189 | 181 | 181 | 145,300 | 181 |
| 2015-08-20 | 196 | 196 | 193 | 193 | 33,600 | 193 |
| 2015-08-19 | 198 | 200 | 196 | 197 | 22,200 | 197 |
| 2015-08-18 | 196 | 200 | 196 | 198 | 18,300 | 198 |
| 2015-08-17 | 200 | 200 | 196 | 199 | 33,200 | 199 |
| 2015-08-14 | 203 | 203 | 198 | 201 | 26,400 | 201 |
| 2015-08-13 | 201 | 204 | 195 | 204 | 72,700 | 204 |
| 2015-08-12 | 206 | 208 | 201 | 204 | 99,800 | 204 |
| 2015-08-11 | 210 | 210 | 206 | 207 | 13,800 | 207 |
| 2015-08-10 | 210 | 210 | 204 | 206 | 37,300 | 206 |
| 2015-08-07 | 212 | 213 | 208 | 210 | 40,300 | 210 |
| 2015-08-06 | 207 | 220 | 207 | 214 | 130,800 | 214 |
| 2015-08-05 | 206 | 208 | 205 | 206 | 37,000 | 206 |
| 2015-08-04 | 209 | 210 | 206 | 207 | 56,100 | 207 |
| 2015-08-03 | 210 | 211 | 209 | 209 | 29,100 | 209 |
| 2015-07-31 | 213 | 214 | 211 | 212 | 16,700 | 212 |
| 2015-07-30 | 212 | 213 | 209 | 212 | 56,000 | 212 |
| 2015-07-29 | 212 | 216 | 212 | 213 | 21,400 | 213 |
| 2015-07-28 | 211 | 216 | 208 | 214 | 113,200 | 214 |
| 2015-07-27 | 215 | 216 | 213 | 214 | 50,000 | 214 |
| 2015-07-24 | 216 | 216 | 214 | 215 | 62,500 | 215 |
| 2015-07-23 | 217 | 232 | 215 | 216 | 335,100 | 216 |
| 2015-07-22 | 214 | 216 | 212 | 213 | 78,700 | 213 |
| 2015-07-21 | 217 | 217 | 214 | 214 | 69,200 | 214 |
| 2015-07-17 | 217 | 217 | 214 | 216 | 54,700 | 216 |
| 2015-07-16 | 217 | 217 | 213 | 216 | 61,800 | 216 |
| 2015-07-15 | 220 | 221 | 215 | 216 | 85,800 | 216 |
| 2015-07-14 | 218 | 224 | 215 | 217 | 147,100 | 217 |
| 2015-07-13 | 215 | 218 | 213 | 216 | 48,400 | 216 |
| 2015-07-10 | 216 | 217 | 213 | 214 | 59,600 | 214 |
| 2015-07-09 | 211 | 215 | 202 | 215 | 261,400 | 215 |
| 2015-07-08 | 234 | 238 | 217 | 218 | 289,700 | 218 |
| 2015-07-07 | 216 | 253 | 212 | 232 | 1,462,600 | 232 |
| 2015-07-06 | 219 | 219 | 212 | 212 | 157,500 | 212 |
| 2015-07-03 | 228 | 228 | 216 | 219 | 363,500 | 219 |
| 2015-07-02 | 216 | 254 | 216 | 227 | 4,108,000 | 227 |
| 2015-07-01 | 210 | 215 | 207 | 211 | 41,000 | 211 |
| 2015-06-30 | 207 | 209 | 204 | 208 | 44,000 | 208 |
| 2015-06-29 | 210 | 210 | 202 | 207 | 132,000 | 207 |
| 2015-06-26 | 217 | 217 | 214 | 215 | 36,500 | 215 |
| 2015-06-25 | 218 | 220 | 216 | 216 | 20,700 | 216 |
| 2015-06-24 | 221 | 221 | 216 | 218 | 61,500 | 218 |
| 2015-06-23 | 220 | 225 | 216 | 220 | 61,000 | 220 |
| 2015-06-22 | 216 | 218 | 214 | 218 | 39,600 | 218 |
| 2015-06-19 | 216 | 216 | 213 | 216 | 44,700 | 216 |
| 2015-06-18 | 220 | 221 | 213 | 216 | 113,300 | 216 |
| 2015-06-17 | 222 | 223 | 220 | 221 | 34,800 | 221 |
| 2015-06-16 | 225 | 225 | 220 | 221 | 78,300 | 221 |
| 2015-06-15 | 223 | 229 | 222 | 226 | 78,000 | 226 |
| 2015-06-12 | 222 | 226 | 221 | 225 | 61,300 | 225 |
| 2015-06-11 | 221 | 223 | 218 | 222 | 64,700 | 222 |
| 2015-06-10 | 223 | 224 | 220 | 220 | 18,900 | 220 |
| 2015-06-09 | 221 | 226 | 220 | 221 | 73,800 | 221 |
| 2015-06-08 | 226 | 226 | 220 | 220 | 54,500 | 220 |
| 2015-06-05 | 229 | 229 | 222 | 222 | 75,600 | 222 |
| 2015-06-04 | 225 | 234 | 221 | 225 | 207,900 | 225 |
| 2015-06-03 | 223 | 223 | 218 | 221 | 62,000 | 221 |
| 2015-06-02 | 225 | 226 | 221 | 222 | 62,300 | 222 |
| 2015-06-01 | 225 | 229 | 222 | 227 | 35,100 | 227 |
| 2015-05-29 | 228 | 228 | 220 | 221 | 93,700 | 221 |
| 2015-05-28 | 232 | 232 | 224 | 224 | 49,700 | 224 |
| 2015-05-27 | 228 | 234 | 223 | 229 | 156,900 | 229 |
| 2015-05-26 | 223 | 239 | 222 | 230 | 463,300 | 230 |
| 2015-05-25 | 224 | 224 | 221 | 221 | 41,400 | 221 |
| 2015-05-22 | 221 | 224 | 219 | 224 | 41,100 | 224 |
| 2015-05-21 | 226 | 227 | 221 | 222 | 58,500 | 222 |
| 2015-05-20 | 218 | 227 | 216 | 225 | 180,600 | 225 |
| 2015-05-19 | 214 | 216 | 212 | 215 | 47,200 | 215 |
| 2015-05-18 | 218 | 218 | 213 | 213 | 57,100 | 213 |
| 2015-05-15 | 223 | 223 | 217 | 217 | 72,800 | 217 |
| 2015-05-14 | 218 | 220 | 215 | 215 | 64,900 | 215 |
| 2015-05-13 | 217 | 219 | 215 | 218 | 44,900 | 218 |
| 2015-05-12 | 219 | 223 | 217 | 218 | 76,500 | 218 |
| 2015-05-11 | 226 | 253 | 219 | 219 | 719,600 | 219 |
| 2015-05-08 | 221 | 221 | 215 | 218 | 45,000 | 218 |
| 2015-05-07 | 212 | 222 | 212 | 221 | 124,400 | 221 |
| 2015-05-01 | 226 | 226 | 220 | 224 | 79,100 | 224 |
| 2015-04-30 | 230 | 231 | 226 | 226 | 54,500 | 226 |
| 2015-04-28 | 240 | 240 | 229 | 230 | 104,900 | 230 |
| 2015-04-27 | 232 | 237 | 229 | 232 | 73,800 | 232 |
| 2015-04-24 | 240 | 241 | 231 | 231 | 168,500 | 231 |
| 2015-04-23 | 240 | 274 | 236 | 237 | 1,578,100 | 237 |
| 2015-04-22 | 234 | 238 | 232 | 233 | 56,200 | 233 |
| 2015-04-21 | 234 | 237 | 231 | 234 | 52,700 | 234 |
| 2015-04-20 | 235 | 236 | 230 | 231 | 91,400 | 231 |
| 2015-04-17 | 241 | 241 | 237 | 239 | 48,500 | 239 |
| 2015-04-16 | 248 | 248 | 238 | 241 | 100,800 | 241 |
| 2015-04-15 | 253 | 253 | 243 | 243 | 114,600 | 243 |
| 2015-04-14 | 252 | 253 | 246 | 247 | 108,300 | 247 |
| 2015-04-13 | 247 | 251 | 245 | 248 | 172,100 | 248 |
| 2015-04-10 | 265 | 267 | 243 | 254 | 467,600 | 254 |
| 2015-04-09 | 271 | 280 | 264 | 265 | 464,400 | 265 |
| 2015-04-08 | 266 | 273 | 259 | 265 | 520,700 | 265 |
| 2015-04-07 | 266 | 276 | 254 | 259 | 910,300 | 259 |
| 2015-04-06 | 246 | 305 | 244 | 267 | 3,746,600 | 267 |
| 2015-04-03 | 249 | 278 | 242 | 242 | 1,276,400 | 242 |
| 2015-04-02 | 247 | 256 | 237 | 243 | 364,800 | 243 |
| 2015-04-01 | 244 | 264 | 227 | 239 | 1,360,100 | 239 |
| 2015-03-31 | 208 | 286 | 207 | 252 | 3,100,000 | 252 |
| 2015-03-30 | 208 | 211 | 204 | 206 | 40,400 | 206 |
| 2015-03-27 | 211 | 212 | 207 | 209 | 32,400 | 209 |
| 2015-03-26 | 213 | 214 | 210 | 211 | 78,600 | 211 |
| 2015-03-25 | 217 | 218 | 213 | 216 | 53,000 | 216 |
| 2015-03-24 | 216 | 219 | 213 | 215 | 92,300 | 215 |
| 2015-03-23 | 217 | 220 | 213 | 220 | 98,700 | 220 |
| 2015-03-20 | 220 | 221 | 217 | 218 | 76,100 | 218 |
| 2015-03-19 | 218 | 223 | 216 | 222 | 121,800 | 222 |
| 2015-03-18 | 217 | 218 | 212 | 215 | 78,200 | 215 |
| 2015-03-17 | 225 | 226 | 213 | 217 | 173,400 | 217 |
| 2015-03-16 | 229 | 229 | 220 | 223 | 118,300 | 223 |
| 2015-03-13 | 230 | 234 | 227 | 228 | 98,300 | 228 |
| 2015-03-12 | 233 | 269 | 227 | 227 | 560,200 | 227 |
| 2015-03-11 | 222 | 232 | 219 | 225 | 227,000 | 225 |
| 2015-03-10 | 248 | 248 | 236 | 237 | 51,100 | 237 |
| 2015-03-09 | 253 | 255 | 240 | 244 | 87,500 | 244 |
| 2015-03-06 | 260 | 262 | 244 | 245 | 105,700 | 245 |
| 2015-03-05 | 257 | 278 | 246 | 254 | 258,700 | 254 |
| 2015-03-04 | 263 | 264 | 249 | 249 | 126,700 | 249 |
| 2015-03-03 | 272 | 275 | 257 | 266 | 232,400 | 266 |
| 2015-03-02 | 283 | 285 | 263 | 275 | 350,700 | 275 |
| 2015-02-27 | 267 | 281 | 261 | 262 | 510,300 | 262 |
| 2015-02-26 | 265 | 297 | 261 | 282 | 1,203,300 | 282 |
| 2015-02-25 | 270 | 309 | 259 | 259 | 4,996,000 | 259 |
| 2015-02-24 | 268 | 271 | 243 | 246 | 1,893,500 | 246 |
| 2015-02-23 | 225 | 297 | 225 | 297 | 5,372,400 | 297 |
| 2015-02-20 | 211 | 238 | 210 | 217 | 362,600 | 217 |
| 2015-02-19 | 212 | 222 | 205 | 210 | 120,600 | 210 |
| 2015-02-18 | 197 | 238 | 195 | 215 | 608,300 | 215 |
| 2015-02-17 | 201 | 201 | 196 | 196 | 37,100 | 196 |
| 2015-02-16 | 200 | 215 | 198 | 199 | 107,300 | 199 |
| 2015-02-13 | 194 | 202 | 194 | 197 | 16,700 | 197 |
| 2015-02-12 | 195 | 197 | 195 | 195 | 29,400 | 195 |
| 2015-02-10 | 196 | 197 | 194 | 197 | 5,600 | 197 |
| 2015-02-09 | 198 | 198 | 191 | 197 | 39,400 | 197 |
| 2015-02-06 | 198 | 199 | 197 | 197 | 6,600 | 197 |
| 2015-02-05 | 199 | 199 | 197 | 197 | 9,800 | 197 |
| 2015-02-04 | 197 | 198 | 195 | 198 | 22,400 | 198 |
| 2015-02-03 | 201 | 201 | 195 | 198 | 29,200 | 198 |
| 2015-02-02 | 199 | 201 | 196 | 200 | 39,700 | 200 |
| 2015-01-30 | 199 | 203 | 198 | 200 | 32,100 | 200 |
| 2015-01-29 | 200 | 202 | 198 | 198 | 19,600 | 198 |
| 2015-01-28 | 199 | 201 | 198 | 201 | 12,900 | 201 |
| 2015-01-27 | 203 | 204 | 199 | 199 | 16,300 | 199 |
| 2015-01-26 | 200 | 207 | 198 | 201 | 50,400 | 201 |
| 2015-01-23 | 207 | 208 | 198 | 198 | 49,400 | 198 |
| 2015-01-22 | 198 | 210 | 196 | 204 | 100,700 | 204 |
| 2015-01-21 | 208 | 209 | 195 | 197 | 149,100 | 197 |
| 2015-01-20 | 207 | 233 | 203 | 213 | 579,000 | 213 |
| 2015-01-19 | 194 | 215 | 194 | 205 | 262,400 | 205 |
| 2015-01-16 | 195 | 197 | 189 | 193 | 39,600 | 193 |
| 2015-01-15 | 195 | 199 | 195 | 196 | 20,100 | 196 |
| 2015-01-14 | 199 | 200 | 195 | 200 | 37,400 | 200 |
| 2015-01-13 | 199 | 203 | 195 | 199 | 30,300 | 199 |
| 2015-01-09 | 203 | 208 | 198 | 199 | 66,500 | 199 |
| 2015-01-08 | 198 | 202 | 195 | 202 | 27,300 | 202 |
| 2015-01-07 | 201 | 202 | 195 | 197 | 27,200 | 197 |
| 2015-01-06 | 198 | 200 | 197 | 198 | 20,300 | 198 |
| 2015-01-05 | 202 | 202 | 198 | 201 | 21,700 | 201 |
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
