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 |
|---|---|---|---|---|---|
| 2011/12/30 | 65,100 | 72,400 | 63,000 | 68,500 | 7,675 |
| 2011/12/29 | 68,000 | 69,100 | 65,000 | 65,000 | 3,389 |
| 2011/12/28 | 58,800 | 69,800 | 58,100 | 68,300 | 8,282 |
| 2011/12/27 | 59,700 | 62,000 | 56,300 | 59,800 | 2,471 |
| 2011/12/26 | 62,000 | 64,000 | 60,000 | 60,300 | 1,290 |
| 2011/12/22 | 65,500 | 66,900 | 61,000 | 62,000 | 2,922 |
| 2011/12/21 | 71,300 | 71,800 | 65,800 | 65,800 | 3,026 |
| 2011/12/20 | 70,200 | 71,800 | 66,700 | 70,900 | 3,895 |
| 2011/12/19 | 71,000 | 73,600 | 64,500 | 68,900 | 4,078 |
| 2011/12/16 | 72,800 | 76,700 | 68,600 | 71,800 | 10,864 |
| 2011/12/15 | 65,200 | 70,900 | 61,800 | 70,000 | 7,228 |
| 2011/12/14 | 68,700 | 71,900 | 62,100 | 65,000 | 5,315 |
| 2011/12/13 | 68,200 | 73,900 | 65,900 | 68,200 | 5,794 |
| 2011/12/12 | 72,000 | 75,400 | 67,900 | 69,200 | 10,663 |
| 2011/12/09 | 59,800 | 68,800 | 59,300 | 67,500 | 13,424 |
| 2011/12/08 | 57,000 | 64,200 | 55,100 | 61,000 | 17,581 |
| 2011/12/07 | 52,500 | 56,000 | 51,100 | 54,200 | 3,189 |
| 2011/12/06 | 58,300 | 62,000 | 51,500 | 53,000 | 10,765 |
| 2011/12/05 | 45,600 | 53,300 | 45,500 | 53,300 | 4,014 |
| 2011/12/02 | 48,000 | 49,200 | 45,500 | 46,300 | 2,623 |
| 2011/12/01 | 51,100 | 52,000 | 47,050 | 49,250 | 3,396 |
| 2011/11/30 | 55,000 | 61,000 | 47,500 | 49,400 | 12,958 |
| 2011/11/29 | 51,200 | 51,200 | 50,500 | 51,200 | 2,294 |
| 2011/11/28 | 42,100 | 44,200 | 41,250 | 44,200 | 4,394 |
| 2011/11/25 | 29,500 | 37,200 | 29,010 | 37,200 | 2,737 |
| 2011/11/24 | 29,400 | 30,200 | 28,600 | 30,200 | 492 |
| 2011/11/22 | 28,810 | 29,900 | 28,600 | 29,850 | 397 |
| 2011/11/21 | 31,200 | 31,250 | 29,550 | 29,800 | 290 |
| 2011/11/18 | 30,900 | 32,000 | 29,500 | 31,800 | 422 |
| 2011/11/17 | 30,350 | 32,000 | 30,350 | 31,150 | 399 |
| 2011/11/16 | 32,950 | 33,000 | 30,800 | 31,450 | 618 |
| 2011/11/15 | 33,450 | 33,850 | 32,500 | 32,550 | 499 |
| 2011/11/14 | 33,550 | 35,450 | 33,400 | 33,600 | 462 |
| 2011/11/11 | 32,450 | 34,350 | 32,350 | 34,350 | 523 |
| 2011/11/10 | 32,950 | 33,950 | 32,200 | 32,550 | 777 |
| 2011/11/09 | 35,100 | 36,000 | 34,700 | 35,050 | 330 |
| 2011/11/08 | 37,300 | 37,300 | 35,150 | 35,250 | 530 |
| 2011/11/07 | 36,900 | 37,400 | 36,300 | 36,800 | 299 |
| 2011/11/04 | 37,000 | 38,000 | 36,250 | 36,900 | 657 |
| 2011/11/02 | 37,300 | 37,800 | 36,700 | 37,000 | 503 |
| 2011/11/01 | 40,950 | 41,450 | 38,200 | 38,200 | 1,039 |
| 2011/10/31 | 37,400 | 43,000 | 36,500 | 40,700 | 1,954 |
| 2011/10/28 | 37,900 | 38,300 | 36,900 | 37,300 | 437 |
| 2011/10/27 | 37,800 | 37,800 | 36,300 | 37,550 | 582 |
| 2011/10/26 | 37,600 | 38,500 | 37,000 | 37,100 | 468 |
| 2011/10/25 | 38,800 | 39,400 | 38,100 | 38,850 | 445 |
| 2011/10/24 | 37,500 | 38,150 | 37,250 | 38,000 | 243 |
| 2011/10/21 | 37,500 | 38,350 | 36,200 | 37,700 | 414 |
| 2011/10/20 | 39,000 | 39,000 | 36,300 | 37,000 | 505 |
| 2011/10/19 | 39,550 | 39,550 | 37,500 | 39,000 | 687 |
| 2011/10/18 | 39,400 | 39,700 | 38,700 | 38,900 | 491 |
| 2011/10/17 | 41,500 | 42,850 | 40,300 | 40,350 | 903 |
| 2011/10/14 | 43,200 | 43,450 | 41,000 | 41,750 | 1,337 |
| 2011/10/13 | 43,250 | 45,800 | 42,300 | 44,100 | 1,619 |
| 2011/10/12 | 41,850 | 44,650 | 41,450 | 43,650 | 1,340 |
| 2011/10/11 | 40,800 | 44,000 | 39,850 | 43,250 | 2,823 |
| 2011/10/07 | 38,950 | 40,550 | 37,850 | 39,300 | 1,140 |
| 2011/10/06 | 37,550 | 39,000 | 37,550 | 38,000 | 431 |
| 2011/10/05 | 40,350 | 40,350 | 37,050 | 37,050 | 568 |
| 2011/10/04 | 36,900 | 39,350 | 36,400 | 38,450 | 884 |
| 2011/10/03 | 39,600 | 40,800 | 38,350 | 39,000 | 696 |
| 2011/09/30 | 42,450 | 43,400 | 41,000 | 41,050 | 1,282 |
| 2011/09/29 | 40,600 | 44,400 | 39,100 | 43,850 | 1,775 |
| 2011/09/28 | 43,000 | 43,400 | 41,000 | 42,000 | 788 |
| 2011/09/27 | 43,250 | 43,250 | 39,450 | 41,400 | 1,318 |
| 2011/09/26 | 45,000 | 45,000 | 38,300 | 39,050 | 2,038 |
| 2011/09/22 | 44,950 | 46,650 | 43,150 | 43,900 | 1,735 |
| 2011/09/21 | 49,850 | 49,850 | 45,750 | 46,350 | 1,523 |
| 2011/09/20 | 51,600 | 52,400 | 49,750 | 50,000 | 973 |
| 2011/09/16 | 49,900 | 54,200 | 49,150 | 53,600 | 2,046 |
| 2011/09/15 | 52,700 | 52,700 | 49,200 | 49,200 | 751 |
| 2011/09/14 | 53,300 | 56,500 | 50,100 | 50,800 | 1,404 |
| 2011/09/13 | 52,900 | 54,000 | 52,000 | 52,300 | 711 |
| 2011/09/12 | 55,200 | 55,700 | 52,200 | 52,400 | 655 |
| 2011/09/09 | 56,200 | 57,700 | 55,300 | 56,900 | 523 |
| 2011/09/08 | 59,500 | 61,800 | 56,300 | 57,000 | 1,748 |
| 2011/09/07 | 55,000 | 58,300 | 54,800 | 56,200 | 1,384 |
| 2011/09/06 | 59,200 | 61,000 | 54,500 | 55,200 | 1,108 |
| 2011/09/05 | 61,300 | 63,400 | 60,200 | 60,200 | 608 |
| 2011/09/02 | 63,800 | 64,500 | 62,000 | 63,000 | 908 |
| 2011/09/01 | 63,000 | 67,500 | 62,900 | 64,800 | 1,824 |
| 2011/08/31 | 66,500 | 66,500 | 62,600 | 63,900 | 1,127 |
| 2011/08/30 | 66,000 | 67,800 | 65,300 | 66,700 | 1,077 |
| 2011/08/29 | 66,600 | 67,900 | 65,300 | 66,100 | 1,125 |
| 2011/08/26 | 65,000 | 65,500 | 62,500 | 64,000 | 1,374 |
| 2011/08/25 | 67,000 | 69,700 | 64,100 | 65,800 | 1,914 |
| 2011/08/24 | 74,500 | 77,000 | 63,600 | 66,700 | 7,168 |
| 2011/08/23 | 72,500 | 76,200 | 71,200 | 72,000 | 6,017 |
| 2011/08/22 | 66,800 | 74,000 | 65,800 | 70,500 | 6,260 |
| 2011/08/19 | 68,300 | 70,700 | 65,800 | 65,800 | 2,903 |
| 2011/08/18 | 74,000 | 76,200 | 68,000 | 70,800 | 9,890 |
| 2011/08/17 | 66,800 | 73,900 | 65,000 | 72,800 | 20,621 |
| 2011/08/16 | 55,800 | 63,900 | 55,300 | 63,900 | 5,205 |
| 2011/08/15 | 52,300 | 55,200 | 52,300 | 53,900 | 796 |
| 2011/08/12 | 55,100 | 56,400 | 51,600 | 52,000 | 1,501 |
| 2011/08/11 | 50,600 | 55,300 | 49,150 | 54,600 | 1,867 |
| 2011/08/10 | 53,900 | 57,800 | 53,000 | 53,600 | 2,589 |
| 2011/08/09 | 48,950 | 53,500 | 46,900 | 52,000 | 3,082 |
| 2011/08/08 | 55,000 | 56,500 | 49,500 | 50,200 | 2,747 |
| 2011/08/05 | 55,500 | 57,500 | 54,700 | 56,800 | 2,727 |
| 2011/08/04 | 61,700 | 63,600 | 60,400 | 60,500 | 2,162 |
| 2011/08/03 | 64,400 | 66,100 | 61,000 | 61,100 | 2,732 |
| 2011/08/02 | 63,500 | 71,600 | 63,000 | 67,400 | 8,353 |
| 2011/08/01 | 63,000 | 66,100 | 61,900 | 62,500 | 1,943 |
| 2011/07/29 | 65,800 | 65,800 | 61,100 | 62,000 | 1,448 |
| 2011/07/28 | 67,100 | 67,800 | 64,900 | 66,400 | 1,502 |
| 2011/07/27 | 69,700 | 71,000 | 68,100 | 68,100 | 1,335 |
| 2011/07/26 | 69,500 | 71,000 | 68,600 | 70,600 | 1,603 |
| 2011/07/25 | 69,000 | 72,400 | 68,100 | 70,200 | 2,117 |
| 2011/07/22 | 71,600 | 72,000 | 69,100 | 69,500 | 2,043 |
| 2011/07/21 | 71,300 | 73,600 | 70,000 | 71,400 | 2,154 |
| 2011/07/20 | 73,700 | 74,700 | 70,700 | 70,800 | 1,459 |
| 2011/07/19 | 71,700 | 74,000 | 70,000 | 72,200 | 2,049 |
| 2011/07/15 | 77,200 | 79,100 | 72,600 | 73,100 | 4,286 |
| 2011/07/14 | 83,300 | 87,000 | 77,300 | 79,300 | 18,179 |
| 2011/07/13 | 73,000 | 78,100 | 72,100 | 78,100 | 10,361 |
| 2011/07/12 | 72,700 | 72,900 | 68,000 | 68,100 | 3,246 |
| 2011/07/11 | 72,800 | 75,400 | 71,600 | 72,700 | 1,875 |
| 2011/07/08 | 73,500 | 76,900 | 72,700 | 72,800 | 3,401 |
| 2011/07/07 | 72,600 | 77,400 | 71,100 | 75,000 | 4,755 |
| 2011/07/06 | 75,000 | 81,300 | 72,500 | 72,600 | 6,794 |
| 2011/07/05 | 74,400 | 75,400 | 72,000 | 72,200 | 3,051 |
| 2011/07/04 | 80,800 | 83,100 | 75,100 | 76,000 | 4,551 |
| 2011/07/01 | 77,300 | 80,700 | 75,100 | 77,800 | 6,396 |
| 2011/06/30 | 86,700 | 86,700 | 80,500 | 81,800 | 4,345 |
| 2011/06/29 | 88,900 | 90,800 | 86,000 | 87,300 | 4,353 |
| 2011/06/28 | 91,100 | 93,900 | 84,700 | 86,000 | 7,025 |
| 2011/06/27 | 92,500 | 93,400 | 85,700 | 87,600 | 5,109 |
| 2011/06/24 | 98,000 | 101,900 | 89,900 | 91,200 | 9,362 |
| 2011/06/23 | 107,300 | 111,700 | 90,700 | 94,000 | 23,268 |
| 2011/06/22 | 87,800 | 103,800 | 87,300 | 101,300 | 24,199 |
| 2011/06/21 | 82,100 | 94,100 | 81,000 | 90,800 | 24,537 |
| 2011/06/20 | 81,000 | 85,000 | 77,100 | 79,100 | 5,183 |
| 2011/06/17 | 88,400 | 89,600 | 79,500 | 82,000 | 7,148 |
| 2011/06/16 | 95,000 | 99,000 | 90,100 | 91,200 | 6,285 |
| 2011/06/15 | 98,300 | 98,600 | 89,500 | 89,900 | 6,244 |
| 2011/06/14 | 91,100 | 99,800 | 87,200 | 99,800 | 13,002 |
| 2011/06/13 | 100,200 | 104,000 | 89,100 | 91,800 | 8,844 |
| 2011/06/10 | 100,500 | 107,500 | 93,700 | 97,300 | 9,361 |
| 2011/06/09 | 111,200 | 116,200 | 96,600 | 101,700 | 12,588 |
| 2011/06/08 | 120,200 | 136,000 | 112,000 | 117,200 | 22,886 |
| 2011/06/07 | 91,000 | 108,200 | 89,300 | 108,200 | 16,317 |
| 2011/06/06 | 93,000 | 98,400 | 88,200 | 93,200 | 8,997 |
| 2011/06/03 | 98,800 | 101,800 | 88,000 | 97,000 | 21,552 |
| 2011/06/02 | 77,800 | 86,800 | 76,000 | 86,800 | 21,189 |
| 2011/06/01 | 62,000 | 71,800 | 62,000 | 71,800 | 13,506 |
| 2011/05/31 | 58,000 | 64,800 | 55,800 | 61,800 | 12,675 |
| 2011/05/30 | 56,500 | 63,500 | 53,000 | 61,500 | 25,030 |
| 2011/05/27 | 48,600 | 53,500 | 45,550 | 53,500 | 23,371 |
| 2011/05/26 | 46,500 | 46,500 | 45,200 | 46,500 | 10,421 |
| 2011/05/25 | 32,500 | 32,500 | 32,500 | 32,500 | 425 |
| 2011/05/24 | 27,480 | 27,480 | 27,480 | 27,480 | 149 |
| 2011/05/23 | 22,480 | 22,480 | 22,480 | 22,480 | 182 |
| 2011/05/20 | 18,050 | 18,600 | 18,000 | 18,480 | 185 |
| 2011/05/19 | 18,000 | 18,600 | 17,700 | 17,900 | 156 |
| 2011/05/18 | 17,500 | 18,930 | 17,300 | 18,400 | 476 |
| 2011/05/17 | 17,940 | 17,940 | 16,900 | 17,740 | 232 |
| 2011/05/16 | 17,000 | 17,670 | 17,000 | 17,540 | 416 |
| 2011/05/13 | 19,900 | 20,020 | 16,800 | 17,440 | 1,538 |
| 2011/05/12 | 18,900 | 20,450 | 18,500 | 19,900 | 501 |
| 2011/05/11 | 19,760 | 20,700 | 19,650 | 20,700 | 318 |
| 2011/05/10 | 19,900 | 20,210 | 19,610 | 19,910 | 194 |
| 2011/05/09 | 20,380 | 20,380 | 19,800 | 20,200 | 216 |
| 2011/05/06 | 20,210 | 20,990 | 18,600 | 20,380 | 472 |
| 2011/05/02 | 21,500 | 21,600 | 20,400 | 20,990 | 338 |
| 2011/04/28 | 20,480 | 21,210 | 20,480 | 20,600 | 195 |
| 2011/04/27 | 21,120 | 21,520 | 20,450 | 20,600 | 153 |
| 2011/04/26 | 22,030 | 22,130 | 20,850 | 21,100 | 571 |
| 2011/04/25 | 20,500 | 21,750 | 20,290 | 21,750 | 304 |
| 2011/04/22 | 20,400 | 20,690 | 19,760 | 20,690 | 235 |
| 2011/04/21 | 20,500 | 20,890 | 20,150 | 20,430 | 268 |
| 2011/04/20 | 19,520 | 20,700 | 19,510 | 20,280 | 403 |
| 2011/04/19 | 19,290 | 19,490 | 18,980 | 19,340 | 283 |
| 2011/04/18 | 19,820 | 19,960 | 18,700 | 19,220 | 446 |
| 2011/04/15 | 17,390 | 19,740 | 17,250 | 19,480 | 758 |
| 2011/04/14 | 17,190 | 17,380 | 16,970 | 17,380 | 55 |
| 2011/04/13 | 17,000 | 17,170 | 16,610 | 17,100 | 111 |
| 2011/04/12 | 17,400 | 17,400 | 16,810 | 17,340 | 208 |
| 2011/04/11 | 17,000 | 17,870 | 16,770 | 17,460 | 182 |
| 2011/04/08 | 16,800 | 17,190 | 16,600 | 16,760 | 99 |
| 2011/04/07 | 17,240 | 17,280 | 16,710 | 17,280 | 77 |
| 2011/04/06 | 17,280 | 17,480 | 16,700 | 17,160 | 80 |
| 2011/04/05 | 18,100 | 18,100 | 16,990 | 17,150 | 208 |
| 2011/04/04 | 18,300 | 18,300 | 17,900 | 18,210 | 58 |
| 2011/04/01 | 17,500 | 18,000 | 17,410 | 17,900 | 166 |
| 2011/03/31 | 18,000 | 18,390 | 16,800 | 17,000 | 415 |
| 2011/03/30 | 17,800 | 18,200 | 17,700 | 17,710 | 64 |
| 2011/03/29 | 17,080 | 18,000 | 17,000 | 17,800 | 258 |
| 2011/03/28 | 17,610 | 18,200 | 17,000 | 17,400 | 130 |
| 2011/03/25 | 19,000 | 19,000 | 17,600 | 18,200 | 226 |
| 2011/03/24 | 18,700 | 18,800 | 17,400 | 18,750 | 420 |
| 2011/03/23 | 18,610 | 19,300 | 18,300 | 18,700 | 475 |
| 2011/03/22 | 19,490 | 19,490 | 18,600 | 19,010 | 706 |
| 2011/03/18 | 15,510 | 17,650 | 15,510 | 17,490 | 925 |
| 2011/03/17 | 13,600 | 15,400 | 13,510 | 15,350 | 868 |
| 2011/03/16 | 14,150 | 15,800 | 13,500 | 14,120 | 2,861 |
| 2011/03/15 | 15,150 | 15,150 | 15,150 | 15,150 | 167 |
| 2011/03/14 | 19,150 | 19,150 | 19,150 | 19,150 | 246 |
| 2011/03/11 | 24,120 | 24,800 | 24,120 | 24,150 | 198 |
| 2011/03/10 | 25,280 | 25,630 | 24,290 | 24,990 | 305 |
| 2011/03/09 | 26,300 | 26,300 | 24,900 | 25,780 | 503 |
| 2011/03/08 | 25,210 | 25,650 | 24,810 | 25,610 | 211 |
| 2011/03/07 | 24,810 | 25,190 | 24,730 | 25,190 | 220 |
| 2011/03/04 | 25,450 | 25,700 | 24,660 | 24,810 | 276 |
| 2011/03/03 | 24,760 | 25,310 | 24,630 | 25,290 | 121 |
| 2011/03/02 | 25,150 | 25,390 | 24,800 | 25,260 | 301 |
| 2011/03/01 | 25,700 | 26,300 | 25,250 | 25,890 | 489 |
| 2011/02/28 | 24,980 | 26,450 | 24,500 | 26,200 | 289 |
| 2011/02/25 | 24,010 | 25,200 | 24,010 | 24,980 | 313 |
| 2011/02/24 | 25,750 | 26,600 | 24,500 | 24,510 | 793 |
| 2011/02/23 | 26,010 | 28,080 | 26,000 | 26,250 | 819 |
| 2011/02/22 | 27,440 | 27,440 | 26,000 | 26,500 | 538 |
| 2011/02/21 | 25,340 | 27,600 | 25,080 | 27,490 | 1,188 |
| 2011/02/18 | 24,100 | 27,300 | 24,050 | 25,000 | 1,176 |
| 2011/02/17 | 24,730 | 24,750 | 24,150 | 24,150 | 467 |
| 2011/02/16 | 25,100 | 25,110 | 24,710 | 24,740 | 152 |
| 2011/02/15 | 25,580 | 25,580 | 24,560 | 25,000 | 180 |
| 2011/02/14 | 25,000 | 25,180 | 24,200 | 24,650 | 254 |
| 2011/02/10 | 25,260 | 25,380 | 24,910 | 25,000 | 368 |
| 2011/02/09 | 26,390 | 26,510 | 25,410 | 25,780 | 153 |
| 2011/02/08 | 26,290 | 26,500 | 26,150 | 26,450 | 138 |
| 2011/02/07 | 26,830 | 26,990 | 25,500 | 26,790 | 432 |
| 2011/02/04 | 26,560 | 27,700 | 26,560 | 26,780 | 531 |
| 2011/02/03 | 26,790 | 27,800 | 25,610 | 26,200 | 999 |
| 2011/02/02 | 26,000 | 29,260 | 25,180 | 28,200 | 3,795 |
| 2011/02/01 | 24,700 | 25,000 | 24,010 | 24,280 | 1,004 |
| 2011/01/31 | 25,620 | 26,000 | 25,460 | 25,460 | 595 |
| 2011/01/28 | 26,800 | 26,980 | 26,160 | 26,620 | 695 |
| 2011/01/27 | 27,000 | 27,680 | 26,700 | 27,100 | 672 |
| 2011/01/26 | 26,860 | 27,990 | 26,600 | 27,500 | 614 |
| 2011/01/25 | 26,600 | 28,200 | 26,600 | 27,150 | 1,019 |
| 2011/01/24 | 28,260 | 28,280 | 26,500 | 26,600 | 945 |
| 2011/01/21 | 30,350 | 30,750 | 25,600 | 27,260 | 2,204 |
| 2011/01/20 | 31,400 | 31,450 | 30,350 | 30,450 | 859 |
| 2011/01/19 | 31,350 | 32,000 | 30,950 | 31,000 | 599 |
| 2011/01/18 | 31,550 | 32,450 | 30,900 | 31,050 | 1,255 |
| 2011/01/17 | 31,600 | 34,600 | 30,800 | 32,250 | 3,205 |
| 2011/01/14 | 32,300 | 33,750 | 31,600 | 32,000 | 3,202 |
| 2011/01/13 | 31,050 | 33,600 | 30,100 | 33,000 | 5,023 |
| 2011/01/12 | 30,300 | 31,900 | 29,850 | 30,000 | 1,116 |
| 2011/01/11 | 30,000 | 30,450 | 29,700 | 30,000 | 1,085 |
| 2011/01/07 | 31,350 | 34,000 | 30,500 | 30,800 | 3,127 |
| 2011/01/06 | 33,000 | 33,200 | 30,300 | 30,650 | 2,561 |
| 2011/01/05 | 35,200 | 35,300 | 32,600 | 32,950 | 3,102 |
| 2011/01/04 | 30,000 | 34,500 | 29,700 | 34,500 | 12,587 |