4814 ネクストウェア(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	160	165	160	161	51,100	161
2022-12-29	160	161	159	160	47,300	160
2022-12-28	163	163	160	161	66,800	161
2022-12-27	161	163	161	161	73,400	161
2022-12-26	160	162	159	162	121,200	162
2022-12-23	162	164	159	164	83,400	164
2022-12-22	164	164	162	164	60,800	164
2022-12-21	160	164	159	162	240,400	162
2022-12-20	167	169	158	162	332,900	162
2022-12-19	171	171	167	167	123,900	167
2022-12-16	172	175	171	171	88,800	171
2022-12-15	178	178	173	175	147,100	175
2022-12-14	177	180	177	178	50,700	178
2022-12-13	180	181	178	178	39,100	178
2022-12-12	180	181	179	180	32,600	180
2022-12-09	182	183	180	183	46,000	183
2022-12-08	180	183	176	180	84,200	180
2022-12-07	182	183	179	180	78,400	180
2022-12-06	184	184	182	182	32,900	182
2022-12-05	184	188	184	184	101,200	184
2022-12-02	181	184	180	184	138,400	184
2022-12-01	185	185	182	183	81,200	183
2022-11-30	186	186	182	184	52,900	184
2022-11-29	179	186	178	183	165,100	183
2022-11-28	180	181	179	179	31,100	179
2022-11-25	179	184	179	180	94,000	180
2022-11-24	180	190	177	179	556,600	179
2022-11-22	175	176	173	175	57,700	175
2022-11-21	173	176	173	175	108,800	175
2022-11-18	171	173	170	173	37,700	173
2022-11-17	169	173	168	171	74,900	171
2022-11-16	168	170	168	169	64,400	169
2022-11-15	172	172	167	169	99,600	169
2022-11-14	172	172	169	171	44,400	171
2022-11-11	172	173	171	171	79,700	171
2022-11-10	171	172	169	172	65,800	172
2022-11-09	172	172	170	172	53,300	172
2022-11-08	173	174	172	172	22,300	172
2022-11-07	172	173	170	172	22,800	172
2022-11-04	170	172	169	171	43,400	171
2022-11-02	171	172	170	170	24,400	170
2022-11-01	171	173	171	173	30,500	173
2022-10-31	173	173	170	172	53,400	172
2022-10-28	171	173	170	171	156,100	171
2022-10-27	169	176	168	173	254,700	173
2022-10-26	166	170	165	168	106,600	168
2022-10-25	166	167	164	165	55,100	165
2022-10-24	166	166	164	164	50,700	164
2022-10-21	165	177	164	164	827,200	164
2022-10-20	166	166	164	165	21,200	165
2022-10-19	168	168	166	166	16,800	166
2022-10-18	168	168	165	167	60,800	167
2022-10-17	164	168	164	166	38,400	166
2022-10-14	164	165	163	165	18,800	165
2022-10-13	165	165	162	162	42,400	162
2022-10-12	161	166	161	164	99,100	164
2022-10-11	168	169	166	166	50,300	166
2022-10-07	167	172	167	169	99,100	169
2022-10-06	168	172	168	168	82,300	168
2022-10-05	170	172	167	168	108,500	168
2022-10-04	167	169	167	168	43,800	168
2022-10-03	164	168	163	166	107,000	166
2022-09-30	169	169	166	167	27,500	167
2022-09-29	169	171	167	169	56,900	169
2022-09-28	169	170	163	166	97,400	166
2022-09-27	172	173	166	170	178,700	170
2022-09-26	171	174	166	171	207,900	171
2022-09-22	165	171	160	168	193,200	168
2022-09-21	169	169	166	166	102,000	166
2022-09-20	174	174	169	169	147,500	169
2022-09-16	175	175	170	170	221,500	170
2022-09-15	178	178	175	176	106,200	176
2022-09-14	175	178	175	177	141,400	177
2022-09-13	181	183	179	179	100,700	179
2022-09-12	184	188	177	181	419,900	181
2022-09-09	180	184	179	183	199,500	183
2022-09-08	180	182	179	180	75,200	180
2022-09-07	183	183	178	178	162,100	178
2022-09-06	182	185	181	182	97,800	182
2022-09-05	183	183	179	181	160,500	181
2022-09-02	187	193	182	185	632,200	185
2022-09-01	187	188	185	186	113,700	186
2022-08-31	185	200	185	187	720,600	187
2022-08-30	185	186	183	184	104,600	184
2022-08-29	185	187	183	183	193,000	183
2022-08-26	191	194	189	189	199,900	189
2022-08-25	191	192	188	190	134,400	190
2022-08-24	190	192	189	191	94,700	191
2022-08-23	190	192	189	190	99,200	190
2022-08-22	192	193	190	191	83,500	191
2022-08-19	191	194	191	191	91,400	191
2022-08-18	191	192	189	191	103,000	191
2022-08-17	190	194	189	192	149,900	192
2022-08-16	188	191	186	189	121,400	189
2022-08-15	186	190	186	187	133,300	187
2022-08-12	183	189	181	186	280,200	186
2022-08-10	190	191	188	188	237,700	188
2022-08-09	194	195	190	191	266,200	191
2022-08-08	191	200	190	195	1,130,200	195
2022-08-05	191	191	188	189	169,900	189
2022-08-04	194	194	190	191	230,700	191
2022-08-03	195	198	192	193	261,500	193
2022-08-02	215	220	191	193	1,754,100	193
2022-08-01	207	218	206	216	633,600	216
2022-07-29	203	216	199	208	1,070,500	208
2022-07-28	195	210	195	205	1,138,900	205
2022-07-27	197	207	189	196	1,330,500	196
2022-07-26	189	206	187	196	1,480,500	196
2022-07-25	190	193	188	188	286,800	188
2022-07-22	199	219	190	192	2,910,800	192
2022-07-21	198	221	190	197	2,597,600	197
2022-07-20	189	204	186	203	501,000	203
2022-07-19	183	193	182	189	272,600	189
2022-07-15	188	191	182	183	214,000	183
2022-07-14	185	187	183	183	207,000	183
2022-07-13	188	191	184	186	315,500	186
2022-07-12	195	195	186	186	748,100	186
2022-07-11	214	218	196	196	1,923,300	196
2022-07-08	204	249	190	222	5,349,500	222
2022-07-07	207	213	204	205	334,100	205
2022-07-06	210	217	208	208	586,600	208
2022-07-05	221	225	212	220	583,900	220
2022-07-04	217	235	213	226	1,230,300	226
2022-07-01	220	227	209	212	646,900	212
2022-06-30	218	220	214	217	316,500	217
2022-06-29	214	218	212	213	349,000	213
2022-06-28	213	223	208	220	485,000	220
2022-06-27	212	227	206	217	1,133,100	217
2022-06-24	210	216	204	204	632,800	204
2022-06-23	208	219	203	211	916,600	211
2022-06-22	231	232	207	208	1,715,800	208
2022-06-21	235	242	227	232	2,162,500	232
2022-06-20	241	250	222	232	2,981,500	232
2022-06-17	252	295	235	245	13,527,300	245
2022-06-16	300	326	247	260	17,618,500	260
2022-06-15	235	283	233	283	10,012,900	283
2022-06-14	203	203	203	203	279,500	203
2022-06-13	155	156	153	153	38,900	153
2022-06-10	157	158	156	157	12,200	157
2022-06-09	159	159	156	158	17,400	158
2022-06-08	155	159	155	157	53,300	157
2022-06-07	156	156	155	155	9,000	155
2022-06-06	156	156	154	156	9,800	156
2022-06-03	156	156	154	156	15,400	156
2022-06-02	153	156	153	156	13,300	156
2022-06-01	154	155	154	155	19,800	155
2022-05-31	155	155	154	154	10,300	154
2022-05-30	155	155	153	155	22,300	155
2022-05-27	155	155	153	153	14,700	153
2022-05-26	152	155	152	154	36,400	154
2022-05-25	155	155	151	151	22,500	151
2022-05-24	154	155	153	155	8,200	155
2022-05-23	152	155	152	155	12,300	155
2022-05-20	152	153	151	153	16,200	153
2022-05-19	150	152	149	152	35,300	152
2022-05-18	151	153	150	152	39,500	152
2022-05-17	153	155	150	150	79,600	150
2022-05-16	154	162	154	158	59,000	158
2022-05-13	153	156	153	155	29,500	155
2022-05-12	155	156	152	152	38,000	152
2022-05-11	156	158	156	156	12,800	156
2022-05-10	157	157	155	157	33,300	157
2022-05-09	160	161	157	159	24,700	159
2022-05-06	161	161	159	161	24,900	161
2022-05-02	159	161	158	161	24,700	161
2022-04-28	157	160	157	159	26,600	159
2022-04-27	157	157	156	156	18,000	156
2022-04-26	158	159	156	159	15,800	159
2022-04-25	158	158	156	157	38,400	157
2022-04-22	161	161	158	159	48,000	159
2022-04-21	161	162	160	161	34,800	161
2022-04-20	163	163	161	161	27,100	161
2022-04-19	161	163	160	163	37,000	163
2022-04-18	163	163	161	161	17,400	161
2022-04-15	162	163	161	163	37,900	163
2022-04-14	161	163	160	163	26,600	163
2022-04-13	160	162	160	160	24,200	160
2022-04-12	160	162	159	160	25,600	160
2022-04-11	162	162	160	162	17,800	162
2022-04-08	162	162	161	162	13,900	162
2022-04-07	163	164	160	162	94,900	162
2022-04-06	164	165	163	164	48,500	164
2022-04-05	166	167	164	166	51,500	166
2022-04-04	167	168	165	167	41,400	167
2022-04-01	171	171	164	165	279,400	165
2022-03-31	162	163	160	163	46,200	163
2022-03-30	163	165	161	161	51,200	161
2022-03-29	161	161	160	161	10,700	161
2022-03-28	163	163	159	159	27,200	159
2022-03-25	163	163	161	162	43,800	162
2022-03-24	161	163	160	163	64,700	163
2022-03-23	164	165	162	162	112,200	162
2022-03-22	164	164	159	162	64,200	162
2022-03-18	158	168	158	164	231,400	164
2022-03-17	158	161	156	158	52,600	158
2022-03-16	155	157	155	157	24,300	157
2022-03-15	154	157	153	157	60,300	157
2022-03-14	156	157	152	156	89,800	156
2022-03-11	150	151	146	151	91,600	151
2022-03-10	152	155	151	153	47,100	153
2022-03-09	149	153	147	149	89,600	149
2022-03-08	151	154	147	148	119,500	148
2022-03-07	156	156	151	152	81,000	152
2022-03-04	159	159	157	157	97,400	157
2022-03-03	162	169	156	161	268,000	161
2022-03-02	162	165	156	158	207,100	158
2022-03-01	155	173	155	164	1,067,700	164
2022-02-28	152	157	150	155	80,500	155
2022-02-25	150	153	148	152	103,900	152
2022-02-24	154	156	146	147	289,100	147
2022-02-22	164	164	156	156	205,200	156
2022-02-21	163	173	159	162	439,200	162
2022-02-18	156	176	156	163	1,749,200	163
2022-02-17	168	198	159	159	6,217,900	159
2022-02-16	151	153	151	153	32,800	153
2022-02-15	157	158	150	150	55,100	150
2022-02-14	156	159	152	159	27,900	159
2022-02-10	156	159	151	159	85,100	159
2022-02-09	151	155	151	155	19,700	155
2022-02-08	155	155	151	151	33,100	151
2022-02-07	155	157	153	154	26,100	154
2022-02-04	155	155	151	155	26,700	155
2022-02-03	153	155	151	155	11,200	155
2022-02-02	154	154	151	153	31,900	153
2022-02-01	152	153	150	151	38,600	151
2022-01-31	149	152	149	152	21,400	152
2022-01-28	149	149	146	149	45,900	149
2022-01-27	150	151	147	147	67,000	147
2022-01-26	152	153	150	152	15,300	152
2022-01-25	156	156	148	152	40,600	152
2022-01-24	159	163	150	155	115,000	155
2022-01-21	150	155	150	154	28,600	154
2022-01-20	153	153	147	152	67,700	152
2022-01-19	153	153	144	145	148,600	145
2022-01-18	156	158	153	155	38,900	155
2022-01-17	158	158	155	155	20,800	155
2022-01-14	162	162	155	156	68,000	156
2022-01-13	161	162	161	162	8,500	162
2022-01-12	162	164	161	162	44,100	162
2022-01-11	160	163	159	163	33,900	163
2022-01-07	164	169	157	160	223,700	160
2022-01-06	155	159	153	159	192,300	159
2022-01-05	161	161	156	158	71,700	158
2022-01-04	161	161	159	160	48,800	160

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