ネットイヤーグループ(3622)の株価時系列情報
ネットイヤーグループ(3622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,300 | 19,280 | 17,300 | 19,280 | 232 |
| 2008/12/29 | 17,000 | 17,290 | 16,810 | 17,280 | 126 |
| 2008/12/26 | 16,900 | 17,200 | 16,610 | 17,050 | 137 |
| 2008/12/25 | 17,950 | 18,000 | 17,000 | 17,100 | 171 |
| 2008/12/24 | 17,000 | 17,700 | 16,600 | 17,100 | 142 |
| 2008/12/22 | 17,800 | 17,910 | 16,600 | 17,210 | 377 |
| 2008/12/19 | 18,000 | 18,700 | 17,850 | 18,000 | 254 |
| 2008/12/18 | 18,400 | 18,800 | 18,050 | 18,800 | 220 |
| 2008/12/17 | 20,400 | 20,600 | 18,510 | 18,510 | 335 |
| 2008/12/16 | 18,780 | 20,100 | 18,520 | 20,100 | 318 |
| 2008/12/15 | 18,800 | 19,400 | 18,600 | 19,380 | 140 |
| 2008/12/12 | 19,800 | 19,800 | 19,000 | 19,000 | 184 |
| 2008/12/11 | 20,190 | 20,190 | 19,770 | 20,030 | 92 |
| 2008/12/10 | 20,300 | 20,350 | 19,600 | 19,930 | 177 |
| 2008/12/09 | 19,800 | 20,400 | 19,540 | 20,000 | 229 |
| 2008/12/08 | 19,100 | 19,800 | 19,100 | 19,600 | 91 |
| 2008/12/05 | 18,110 | 19,100 | 18,110 | 19,000 | 115 |
| 2008/12/04 | 19,700 | 19,950 | 18,500 | 18,910 | 252 |
| 2008/12/03 | 20,500 | 21,400 | 19,500 | 19,500 | 222 |
| 2008/12/02 | 20,730 | 21,500 | 20,200 | 20,500 | 259 |
| 2008/12/01 | 22,930 | 22,930 | 21,700 | 22,230 | 167 |
| 2008/11/28 | 20,200 | 22,900 | 20,200 | 22,630 | 442 |
| 2008/11/27 | 22,000 | 22,800 | 20,500 | 20,500 | 533 |
| 2008/11/26 | 21,100 | 21,500 | 20,000 | 20,800 | 235 |
| 2008/11/25 | 20,700 | 20,700 | 19,850 | 20,200 | 162 |
| 2008/11/21 | 17,550 | 19,130 | 17,000 | 18,900 | 244 |
| 2008/11/20 | 20,600 | 20,600 | 18,160 | 18,350 | 370 |
| 2008/11/19 | 21,130 | 22,880 | 20,500 | 21,110 | 166 |
| 2008/11/18 | 21,110 | 22,150 | 21,110 | 21,260 | 166 |
| 2008/11/17 | 21,400 | 22,400 | 21,200 | 22,150 | 98 |
| 2008/11/14 | 23,250 | 23,250 | 22,000 | 22,000 | 310 |
| 2008/11/13 | 22,000 | 22,000 | 20,690 | 21,450 | 445 |
| 2008/11/12 | 24,310 | 24,400 | 22,500 | 22,740 | 373 |
| 2008/11/11 | 25,000 | 25,400 | 23,900 | 23,900 | 258 |
| 2008/11/10 | 25,300 | 25,800 | 24,500 | 25,000 | 573 |
| 2008/11/07 | 23,400 | 26,000 | 21,800 | 24,700 | 762 |
| 2008/11/06 | 25,400 | 26,000 | 24,600 | 24,600 | 608 |
| 2008/11/05 | 26,890 | 27,800 | 26,590 | 27,500 | 969 |
| 2008/11/04 | 23,600 | 25,720 | 23,600 | 25,390 | 485 |
| 2008/10/31 | 24,500 | 24,750 | 23,000 | 23,900 | 464 |
| 2008/10/30 | 20,600 | 21,800 | 20,600 | 21,800 | 465 |
| 2008/10/29 | 23,350 | 25,000 | 19,800 | 19,800 | 1,194 |
| 2008/10/28 | 22,150 | 22,150 | 22,150 | 22,150 | 126 |
| 2008/10/27 | 27,550 | 28,660 | 25,150 | 25,150 | 1,101 |
| 2008/10/24 | 28,150 | 28,150 | 26,600 | 28,150 | 1,253 |
| 2008/10/23 | 22,450 | 25,150 | 22,450 | 25,150 | 1,175 |
| 2008/10/22 | 24,000 | 24,300 | 21,900 | 22,150 | 970 |
| 2008/10/21 | 27,600 | 28,400 | 24,550 | 24,900 | 1,549 |
| 2008/10/20 | 24,300 | 27,000 | 24,000 | 26,400 | 1,949 |
| 2008/10/17 | 21,250 | 24,000 | 21,250 | 24,000 | 1,897 |
| 2008/10/16 | 18,400 | 21,000 | 17,900 | 21,000 | 1,541 |
| 2008/10/15 | 19,000 | 19,000 | 19,000 | 19,000 | 55 |
| 2008/10/14 | 17,000 | 17,000 | 17,000 | 17,000 | 86 |
| 2008/10/10 | 14,900 | 15,300 | 14,550 | 14,950 | 430 |
| 2008/10/09 | 14,000 | 16,500 | 14,000 | 16,500 | 850 |
| 2008/10/08 | 15,200 | 15,880 | 15,000 | 15,000 | 966 |
| 2008/10/07 | 17,100 | 19,010 | 17,000 | 17,000 | 1,459 |
| 2008/10/06 | 22,800 | 22,800 | 20,000 | 20,000 | 998 |
| 2008/10/03 | 23,400 | 23,400 | 21,600 | 23,000 | 708 |
| 2008/10/02 | 25,950 | 26,270 | 22,500 | 22,800 | 683 |
| 2008/10/01 | 28,600 | 28,870 | 24,600 | 25,000 | 990 |
| 2008/09/30 | 26,550 | 27,800 | 26,550 | 27,400 | 1,416 |
| 2008/09/29 | 33,250 | 34,450 | 30,300 | 30,550 | 482 |
| 2008/09/26 | 35,300 | 35,300 | 32,800 | 33,400 | 512 |
| 2008/09/25 | 33,950 | 34,500 | 33,500 | 34,500 | 451 |
| 2008/09/24 | 35,400 | 35,400 | 33,900 | 34,000 | 579 |
| 2008/09/22 | 34,850 | 36,600 | 34,600 | 35,000 | 1,575 |
| 2008/09/19 | 35,600 | 37,800 | 33,500 | 34,450 | 3,096 |
| 2008/09/18 | 36,000 | 36,000 | 36,000 | 36,000 | 100 |
| 2008/09/17 | 40,000 | 40,000 | 40,000 | 40,000 | 809 |
| 2008/09/16 | 44,000 | 44,000 | 44,000 | 44,000 | 1,578 |
| 2008/09/12 | 48,400 | 49,000 | 47,100 | 48,000 | 386 |
| 2008/09/11 | 49,300 | 50,900 | 48,000 | 48,000 | 566 |
| 2008/09/10 | 47,800 | 51,900 | 47,200 | 50,200 | 860 |
| 2008/09/09 | 52,400 | 52,400 | 47,900 | 49,700 | 832 |
| 2008/09/08 | 50,900 | 52,700 | 50,300 | 52,600 | 875 |
| 2008/09/05 | 48,000 | 49,300 | 48,000 | 48,850 | 1,431 |
| 2008/09/04 | 57,000 | 57,400 | 53,000 | 53,000 | 1,554 |
| 2008/09/03 | 59,800 | 61,900 | 56,000 | 58,000 | 3,284 |
| 2008/09/02 | 56,700 | 59,700 | 55,200 | 57,800 | 4,668 |
| 2008/09/01 | 52,800 | 55,800 | 52,500 | 54,700 | 1,557 |
| 2008/08/29 | 54,900 | 55,400 | 51,900 | 53,800 | 1,197 |
| 2008/08/28 | 57,400 | 58,200 | 52,500 | 53,400 | 2,299 |
| 2008/08/27 | 53,200 | 57,200 | 53,000 | 56,500 | 4,476 |
| 2008/08/26 | 46,600 | 52,200 | 46,500 | 52,200 | 1,498 |
| 2008/08/25 | 49,400 | 49,900 | 48,000 | 48,200 | 936 |
| 2008/08/22 | 47,700 | 48,900 | 46,200 | 47,000 | 928 |
| 2008/08/21 | 48,700 | 51,400 | 48,300 | 49,300 | 1,928 |
| 2008/08/20 | 42,900 | 48,250 | 42,800 | 47,900 | 1,488 |
| 2008/08/19 | 45,700 | 47,300 | 44,000 | 44,100 | 729 |
| 2008/08/18 | 47,800 | 48,600 | 45,500 | 46,900 | 603 |
| 2008/08/15 | 48,300 | 49,500 | 45,900 | 47,000 | 1,135 |
| 2008/08/14 | 49,300 | 49,500 | 46,200 | 47,500 | 1,363 |
| 2008/08/13 | 54,400 | 54,400 | 50,800 | 51,200 | 1,029 |
| 2008/08/12 | 56,400 | 59,600 | 53,900 | 55,800 | 1,059 |
| 2008/08/11 | 56,700 | 59,600 | 55,500 | 57,900 | 941 |
| 2008/08/08 | 55,300 | 56,400 | 51,000 | 56,200 | 946 |
| 2008/08/07 | 58,200 | 58,700 | 53,700 | 54,300 | 1,104 |
| 2008/08/06 | 58,800 | 61,900 | 56,100 | 58,700 | 1,997 |
| 2008/08/05 | 58,900 | 58,900 | 58,900 | 58,900 | 479 |
| 2008/08/04 | 58,800 | 58,800 | 53,900 | 53,900 | 1,504 |
| 2008/08/01 | 62,400 | 63,000 | 58,900 | 58,900 | 1,945 |
| 2008/07/31 | 62,400 | 64,300 | 61,600 | 63,900 | 4,080 |
| 2008/07/30 | 71,500 | 71,500 | 71,400 | 71,400 | 1,207 |
| 2008/07/29 | 77,800 | 82,900 | 77,800 | 81,400 | 3,146 |
| 2008/07/28 | 79,700 | 82,700 | 77,700 | 80,200 | 4,114 |
| 2008/07/25 | 71,800 | 78,900 | 69,100 | 75,900 | 6,373 |
| 2008/07/24 | 68,500 | 71,700 | 68,100 | 71,700 | 3,077 |
| 2008/07/23 | 63,200 | 66,700 | 62,300 | 66,700 | 2,140 |
| 2008/07/22 | 66,600 | 67,900 | 61,500 | 61,700 | 1,989 |
| 2008/07/18 | 69,000 | 71,000 | 65,000 | 66,500 | 2,312 |
| 2008/07/17 | 71,100 | 71,600 | 66,300 | 67,900 | 3,451 |
| 2008/07/16 | 65,900 | 69,600 | 64,700 | 69,600 | 3,930 |
| 2008/07/15 | 69,500 | 69,900 | 64,300 | 64,600 | 2,306 |
| 2008/07/14 | 69,200 | 72,800 | 68,000 | 69,300 | 1,973 |
| 2008/07/11 | 74,000 | 76,300 | 69,300 | 70,200 | 2,357 |
| 2008/07/10 | 74,500 | 78,900 | 72,100 | 72,100 | 2,515 |
| 2008/07/09 | 83,200 | 84,300 | 75,200 | 76,500 | 2,500 |
| 2008/07/08 | 81,700 | 87,400 | 80,000 | 80,000 | 3,907 |
| 2008/07/07 | 81,200 | 81,500 | 77,800 | 79,700 | 1,713 |
| 2008/07/04 | 84,300 | 86,200 | 80,200 | 81,200 | 2,169 |
| 2008/07/03 | 83,700 | 86,700 | 82,600 | 83,300 | 2,036 |
| 2008/07/02 | 92,000 | 92,900 | 86,400 | 86,700 | 3,244 |
| 2008/07/01 | 88,000 | 94,600 | 80,700 | 93,000 | 6,560 |
| 2008/06/30 | 91,000 | 92,100 | 86,000 | 86,000 | 5,047 |
| 2008/06/27 | 99,000 | 101,000 | 95,600 | 96,000 | 2,816 |
| 2008/06/26 | 104,000 | 107,000 | 100,000 | 104,000 | 2,228 |
| 2008/06/25 | 107,000 | 109,000 | 99,000 | 101,000 | 2,277 |
| 2008/06/24 | 109,000 | 113,000 | 105,000 | 105,000 | 3,670 |
| 2008/06/23 | 101,000 | 110,000 | 99,200 | 107,000 | 3,141 |
| 2008/06/20 | 110,000 | 112,000 | 103,000 | 105,000 | 2,227 |
| 2008/06/19 | 111,000 | 112,000 | 107,000 | 109,000 | 1,516 |
| 2008/06/18 | 115,000 | 115,000 | 111,000 | 113,000 | 2,393 |
| 2008/06/17 | 117,000 | 118,000 | 112,000 | 115,000 | 2,621 |
| 2008/06/16 | 115,000 | 128,000 | 114,000 | 117,000 | 13,502 |
| 2008/06/13 | 110,000 | 119,000 | 109,000 | 113,000 | 10,971 |
| 2008/06/12 | 99,000 | 105,000 | 96,100 | 100,000 | 4,141 |
| 2008/06/11 | 105,000 | 106,000 | 98,100 | 101,000 | 2,939 |
| 2008/06/10 | 112,000 | 117,000 | 98,000 | 104,000 | 6,971 |
| 2008/06/09 | 106,000 | 113,000 | 105,000 | 110,000 | 2,948 |
| 2008/06/06 | 113,000 | 117,000 | 110,000 | 112,000 | 3,656 |
| 2008/06/05 | 115,000 | 120,000 | 110,000 | 112,000 | 3,825 |
| 2008/06/04 | 127,000 | 132,000 | 112,000 | 115,000 | 9,897 |
| 2008/06/03 | 122,000 | 139,000 | 120,000 | 132,000 | 20,862 |
| 2008/06/02 | 129,000 | 134,000 | 119,000 | 123,000 | 20,013 |
| 2008/05/30 | 112,000 | 131,000 | 110,000 | 131,000 | 22,314 |
| 2008/05/29 | 109,000 | 114,000 | 106,000 | 111,000 | 6,189 |
| 2008/05/28 | 114,000 | 122,000 | 106,000 | 109,000 | 13,271 |
| 2008/05/27 | 121,000 | 123,000 | 111,000 | 113,000 | 8,119 |
| 2008/05/26 | 125,000 | 129,000 | 110,000 | 117,000 | 28,249 |
| 2008/05/23 | 107,000 | 123,000 | 106,000 | 123,000 | 33,256 |
| 2008/05/22 | 90,800 | 103,000 | 90,500 | 103,000 | 30,524 |
| 2008/05/21 | 85,700 | 93,000 | 85,700 | 92,700 | 7,857 |
| 2008/05/20 | 87,800 | 89,300 | 85,000 | 87,500 | 5,093 |
| 2008/05/19 | 83,400 | 91,400 | 83,300 | 86,800 | 11,039 |
| 2008/05/16 | 82,100 | 84,500 | 80,500 | 82,400 | 4,762 |
| 2008/05/15 | 89,200 | 90,500 | 79,200 | 81,300 | 12,895 |
| 2008/05/14 | 78,200 | 87,200 | 77,700 | 87,200 | 10,881 |
| 2008/05/13 | 79,000 | 79,600 | 76,500 | 77,200 | 3,310 |
| 2008/05/12 | 73,600 | 78,200 | 72,800 | 78,000 | 2,828 |
| 2008/05/09 | 78,000 | 82,300 | 74,200 | 75,500 | 10,553 |
| 2008/05/08 | 75,800 | 78,000 | 73,600 | 77,000 | 3,881 |
| 2008/05/07 | 78,500 | 78,700 | 75,800 | 76,800 | 3,110 |
| 2008/05/02 | 78,200 | 79,400 | 75,200 | 77,500 | 5,298 |
| 2008/05/01 | 73,600 | 77,800 | 73,600 | 77,200 | 6,216 |
| 2008/04/30 | 72,100 | 74,500 | 70,600 | 73,900 | 4,172 |
| 2008/04/28 | 71,800 | 74,900 | 67,800 | 70,500 | 4,416 |
| 2008/04/25 | 78,000 | 78,300 | 71,200 | 71,200 | 6,996 |
| 2008/04/24 | 81,700 | 84,500 | 74,000 | 76,000 | 12,034 |
| 2008/04/23 | 76,600 | 83,400 | 76,200 | 81,100 | 11,274 |
| 2008/04/22 | 72,300 | 79,400 | 71,100 | 77,000 | 8,099 |
| 2008/04/21 | 75,400 | 76,000 | 70,800 | 71,000 | 6,709 |
| 2008/04/18 | 69,400 | 73,400 | 68,900 | 73,400 | 11,032 |
| 2008/04/17 | 69,000 | 69,600 | 66,300 | 68,400 | 2,580 |
| 2008/04/16 | 66,200 | 69,300 | 65,300 | 67,200 | 3,362 |
| 2008/04/15 | 65,800 | 69,200 | 64,500 | 65,600 | 5,353 |
| 2008/04/14 | 62,200 | 65,900 | 62,000 | 64,800 | 1,861 |
| 2008/04/11 | 64,000 | 65,200 | 63,000 | 64,200 | 1,645 |
| 2008/04/10 | 61,000 | 63,900 | 59,000 | 62,500 | 1,467 |
| 2008/04/09 | 64,700 | 66,300 | 60,200 | 61,500 | 3,413 |
| 2008/04/08 | 67,100 | 69,900 | 65,000 | 65,200 | 9,768 |
| 2008/04/07 | 62,000 | 65,100 | 61,500 | 65,100 | 6,774 |
| 2008/04/04 | 61,300 | 63,200 | 59,800 | 60,100 | 3,186 |
| 2008/04/03 | 60,000 | 61,800 | 59,100 | 59,300 | 1,941 |
| 2008/04/02 | 63,400 | 64,600 | 60,400 | 60,500 | 3,354 |
| 2008/04/01 | 64,900 | 68,600 | 60,200 | 61,400 | 12,858 |
| 2008/03/31 | 59,300 | 63,800 | 58,000 | 63,800 | 9,514 |
| 2008/03/28 | 58,600 | 60,900 | 54,500 | 58,800 | 6,868 |
| 2008/03/27 | 60,300 | 61,600 | 58,400 | 58,600 | 3,486 |
| 2008/03/26 | 58,000 | 61,200 | 57,400 | 59,800 | 4,783 |
| 2008/03/25 | 59,400 | 61,200 | 57,400 | 58,600 | 6,247 |
| 2008/03/24 | 62,700 | 67,200 | 57,300 | 59,900 | 11,023 |
| 2008/03/21 | 57,700 | 62,200 | 54,600 | 62,200 | 5,395 |
| 2008/03/19 | 57,200 | 59,100 | 53,800 | 57,200 | 6,739 |
| 2008/03/18 | 63,200 | 64,400 | 57,200 | 57,200 | 5,712 |
| 2008/03/17 | 61,200 | 63,700 | 58,200 | 62,200 | 9,363 |
| 2008/03/14 | 67,700 | 69,400 | 63,200 | 63,200 | 9,109 |
| 2008/03/13 | 69,400 | 74,000 | 67,000 | 68,200 | 10,250 |
| 2008/03/12 | 80,100 | 82,800 | 69,100 | 69,900 | 15,709 |
| 2008/03/11 | 76,000 | 82,800 | 75,000 | 77,100 | 31,230 |
| 2008/03/10 | 85,000 | 85,000 | 85,000 | 85,000 | 197 |
| 2008/03/07 | 100,000 | 107,000 | 80,000 | 95,000 | 33,093 |