ネオマーケティング(4196)の株価時系列情報
ネオマーケティング(4196)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,095 | 1,163 | 1,095 | 1,143 | 9,800 |
| 2022/12/29 | 1,044 | 1,150 | 1,044 | 1,125 | 9,900 |
| 2022/12/28 | 1,073 | 1,104 | 1,073 | 1,080 | 6,400 |
| 2022/12/27 | 1,116 | 1,116 | 1,090 | 1,103 | 6,800 |
| 2022/12/26 | 1,120 | 1,120 | 1,090 | 1,109 | 2,800 |
| 2022/12/23 | 1,129 | 1,151 | 1,120 | 1,121 | 2,200 |
| 2022/12/22 | 1,138 | 1,150 | 1,050 | 1,127 | 17,400 |
| 2022/12/21 | 1,161 | 1,161 | 1,130 | 1,138 | 5,800 |
| 2022/12/20 | 1,160 | 1,163 | 1,130 | 1,130 | 6,700 |
| 2022/12/19 | 1,156 | 1,172 | 1,150 | 1,158 | 7,500 |
| 2022/12/16 | 1,183 | 1,183 | 1,160 | 1,160 | 1,800 |
| 2022/12/15 | 1,160 | 1,179 | 1,160 | 1,165 | 2,800 |
| 2022/12/14 | 1,158 | 1,180 | 1,151 | 1,151 | 2,900 |
| 2022/12/13 | 1,182 | 1,199 | 1,158 | 1,158 | 3,500 |
| 2022/12/12 | 1,157 | 1,187 | 1,157 | 1,168 | 3,600 |
| 2022/12/09 | 1,197 | 1,197 | 1,177 | 1,187 | 3,000 |
| 2022/12/08 | 1,179 | 1,180 | 1,165 | 1,180 | 2,300 |
| 2022/12/07 | 1,130 | 1,171 | 1,130 | 1,165 | 4,300 |
| 2022/12/06 | 1,125 | 1,144 | 1,080 | 1,130 | 5,800 |
| 2022/12/05 | 1,186 | 1,197 | 1,150 | 1,155 | 3,700 |
| 2022/12/02 | 1,188 | 1,191 | 1,176 | 1,180 | 3,700 |
| 2022/12/01 | 1,214 | 1,217 | 1,142 | 1,158 | 5,000 |
| 2022/11/30 | 1,254 | 1,254 | 1,208 | 1,221 | 6,300 |
| 2022/11/29 | 1,248 | 1,280 | 1,218 | 1,274 | 5,800 |
| 2022/11/28 | 1,289 | 1,289 | 1,261 | 1,268 | 4,400 |
| 2022/11/25 | 1,200 | 1,300 | 1,200 | 1,289 | 30,100 |
| 2022/11/24 | 1,120 | 1,196 | 1,120 | 1,196 | 25,700 |
| 2022/11/22 | 1,102 | 1,151 | 1,102 | 1,119 | 28,000 |
| 2022/11/21 | 1,087 | 1,128 | 1,071 | 1,101 | 27,200 |
| 2022/11/18 | 1,064 | 1,093 | 1,059 | 1,072 | 15,200 |
| 2022/11/17 | 1,096 | 1,100 | 1,066 | 1,093 | 14,300 |
| 2022/11/16 | 1,096 | 1,187 | 1,055 | 1,096 | 114,900 |
| 2022/11/15 | 1,095 | 1,095 | 1,078 | 1,095 | 64,800 |
| 2022/11/14 | 939 | 977 | 939 | 945 | 22,100 |
| 2022/11/11 | 951 | 951 | 937 | 938 | 4,100 |
| 2022/11/10 | 936 | 950 | 935 | 936 | 3,300 |
| 2022/11/09 | 942 | 952 | 935 | 936 | 2,800 |
| 2022/11/08 | 927 | 959 | 927 | 930 | 8,300 |
| 2022/11/07 | 931 | 968 | 926 | 926 | 11,400 |
| 2022/11/04 | 923 | 954 | 923 | 931 | 6,000 |
| 2022/11/02 | 925 | 964 | 923 | 923 | 15,600 |
| 2022/11/01 | 923 | 943 | 921 | 921 | 3,700 |
| 2022/10/31 | 935 | 938 | 920 | 926 | 3,100 |
| 2022/10/28 | 927 | 942 | 927 | 939 | 800 |
| 2022/10/27 | 926 | 944 | 925 | 939 | 2,000 |
| 2022/10/26 | 937 | 944 | 921 | 938 | 2,200 |
| 2022/10/25 | 948 | 948 | 936 | 936 | 2,100 |
| 2022/10/24 | 938 | 945 | 931 | 933 | 2,300 |
| 2022/10/21 | 929 | 944 | 929 | 940 | 1,500 |
| 2022/10/20 | 928 | 941 | 928 | 928 | 3,700 |
| 2022/10/19 | 930 | 935 | 924 | 932 | 2,800 |
| 2022/10/18 | 927 | 937 | 908 | 930 | 5,300 |
| 2022/10/17 | 914 | 930 | 913 | 930 | 1,400 |
| 2022/10/14 | 933 | 933 | 916 | 916 | 2,200 |
| 2022/10/13 | 922 | 929 | 911 | 913 | 6,100 |
| 2022/10/12 | 918 | 928 | 907 | 907 | 4,600 |
| 2022/10/11 | 934 | 934 | 917 | 918 | 2,200 |
| 2022/10/07 | 922 | 935 | 917 | 934 | 4,200 |
| 2022/10/06 | 921 | 940 | 910 | 926 | 8,400 |
| 2022/10/05 | 929 | 930 | 910 | 915 | 6,000 |
| 2022/10/04 | 939 | 939 | 916 | 925 | 11,100 |
| 2022/10/03 | 936 | 943 | 902 | 915 | 8,000 |
| 2022/09/30 | 975 | 975 | 926 | 930 | 56,300 |
| 2022/09/29 | 1,110 | 1,125 | 1,110 | 1,125 | 600 |
| 2022/09/28 | 1,111 | 1,121 | 1,101 | 1,102 | 3,000 |
| 2022/09/27 | 1,126 | 1,126 | 1,111 | 1,121 | 900 |
| 2022/09/26 | 1,094 | 1,124 | 1,094 | 1,112 | 1,100 |
| 2022/09/22 | 1,101 | 1,122 | 1,100 | 1,114 | 2,000 |
| 2022/09/21 | 1,109 | 1,122 | 1,105 | 1,111 | 1,400 |
| 2022/09/20 | 1,132 | 1,132 | 1,099 | 1,124 | 2,700 |
| 2022/09/16 | 1,109 | 1,134 | 1,109 | 1,124 | 4,300 |
| 2022/09/15 | 1,164 | 1,164 | 1,099 | 1,109 | 8,600 |
| 2022/09/14 | 1,100 | 1,149 | 1,100 | 1,149 | 2,600 |
| 2022/09/13 | 1,162 | 1,167 | 1,120 | 1,120 | 12,600 |
| 2022/09/12 | 1,168 | 1,187 | 1,138 | 1,151 | 13,200 |
| 2022/09/09 | 1,176 | 1,176 | 1,149 | 1,168 | 2,700 |
| 2022/09/08 | 1,153 | 1,185 | 1,153 | 1,158 | 1,000 |
| 2022/09/07 | 1,169 | 1,169 | 1,158 | 1,158 | 300 |
| 2022/09/06 | 1,157 | 1,185 | 1,152 | 1,169 | 4,600 |
| 2022/09/05 | 1,179 | 1,195 | 1,155 | 1,165 | 2,900 |
| 2022/09/02 | 1,185 | 1,206 | 1,178 | 1,191 | 5,800 |
| 2022/09/01 | 1,189 | 1,201 | 1,181 | 1,199 | 2,000 |
| 2022/08/31 | 1,226 | 1,226 | 1,180 | 1,189 | 6,700 |
| 2022/08/30 | 1,195 | 1,227 | 1,195 | 1,226 | 1,400 |
| 2022/08/29 | 1,195 | 1,225 | 1,190 | 1,199 | 2,300 |
| 2022/08/26 | 1,205 | 1,226 | 1,188 | 1,214 | 6,800 |
| 2022/08/25 | 1,200 | 1,230 | 1,200 | 1,201 | 6,000 |
| 2022/08/24 | 1,219 | 1,235 | 1,197 | 1,200 | 9,100 |
| 2022/08/23 | 1,239 | 1,248 | 1,205 | 1,227 | 2,900 |
| 2022/08/22 | 1,214 | 1,250 | 1,214 | 1,239 | 6,500 |
| 2022/08/19 | 1,235 | 1,241 | 1,215 | 1,230 | 3,600 |
| 2022/08/18 | 1,210 | 1,234 | 1,188 | 1,234 | 5,700 |
| 2022/08/17 | 1,210 | 1,233 | 1,198 | 1,210 | 22,200 |
| 2022/08/16 | 1,189 | 1,201 | 1,173 | 1,198 | 5,000 |
| 2022/08/15 | 1,195 | 1,195 | 1,143 | 1,180 | 12,000 |
| 2022/08/12 | 1,207 | 1,249 | 1,189 | 1,200 | 7,500 |
| 2022/08/10 | 1,270 | 1,270 | 1,228 | 1,228 | 6,500 |
| 2022/08/09 | 1,310 | 1,310 | 1,252 | 1,280 | 8,200 |
| 2022/08/08 | 1,331 | 1,331 | 1,298 | 1,310 | 1,200 |
| 2022/08/05 | 1,316 | 1,341 | 1,296 | 1,314 | 4,000 |
| 2022/08/04 | 1,319 | 1,336 | 1,310 | 1,327 | 1,900 |
| 2022/08/03 | 1,320 | 1,377 | 1,306 | 1,313 | 11,200 |
| 2022/08/02 | 1,359 | 1,367 | 1,317 | 1,326 | 7,300 |
| 2022/08/01 | 1,407 | 1,414 | 1,359 | 1,359 | 7,700 |
| 2022/07/29 | 1,422 | 1,422 | 1,411 | 1,414 | 400 |
| 2022/07/28 | 1,414 | 1,424 | 1,390 | 1,410 | 3,900 |
| 2022/07/27 | 1,390 | 1,414 | 1,371 | 1,414 | 1,200 |
| 2022/07/26 | 1,380 | 1,399 | 1,376 | 1,399 | 3,000 |
| 2022/07/25 | 1,414 | 1,417 | 1,365 | 1,380 | 8,500 |
| 2022/07/22 | 1,389 | 1,416 | 1,389 | 1,414 | 2,500 |
| 2022/07/21 | 1,428 | 1,428 | 1,390 | 1,392 | 2,300 |
| 2022/07/20 | 1,394 | 1,443 | 1,394 | 1,403 | 1,400 |
| 2022/07/19 | 1,450 | 1,455 | 1,419 | 1,419 | 3,900 |
| 2022/07/15 | 1,433 | 1,443 | 1,394 | 1,423 | 3,500 |
| 2022/07/14 | 1,419 | 1,464 | 1,400 | 1,445 | 15,000 |
| 2022/07/13 | 1,399 | 1,419 | 1,387 | 1,419 | 5,000 |
| 2022/07/12 | 1,356 | 1,398 | 1,356 | 1,398 | 4,500 |
| 2022/07/11 | 1,381 | 1,396 | 1,370 | 1,386 | 3,800 |
| 2022/07/08 | 1,334 | 1,385 | 1,334 | 1,359 | 7,800 |
| 2022/07/07 | 1,362 | 1,389 | 1,354 | 1,359 | 4,700 |
| 2022/07/06 | 1,369 | 1,405 | 1,344 | 1,367 | 8,100 |
| 2022/07/05 | 1,389 | 1,409 | 1,322 | 1,394 | 10,900 |
| 2022/07/04 | 1,407 | 1,416 | 1,389 | 1,389 | 5,600 |
| 2022/07/01 | 1,419 | 1,419 | 1,356 | 1,407 | 9,100 |
| 2022/06/30 | 1,396 | 1,439 | 1,351 | 1,384 | 13,600 |
| 2022/06/29 | 1,327 | 1,439 | 1,327 | 1,439 | 10,800 |
| 2022/06/28 | 1,308 | 1,340 | 1,300 | 1,340 | 3,100 |
| 2022/06/27 | 1,318 | 1,335 | 1,300 | 1,315 | 6,200 |
| 2022/06/24 | 1,270 | 1,296 | 1,268 | 1,288 | 8,200 |
| 2022/06/23 | 1,237 | 1,276 | 1,229 | 1,276 | 6,900 |
| 2022/06/22 | 1,175 | 1,229 | 1,175 | 1,213 | 5,900 |
| 2022/06/21 | 1,163 | 1,196 | 1,163 | 1,194 | 5,100 |
| 2022/06/20 | 1,184 | 1,204 | 1,171 | 1,180 | 12,400 |
| 2022/06/17 | 1,162 | 1,228 | 1,162 | 1,214 | 6,000 |
| 2022/06/16 | 1,218 | 1,241 | 1,217 | 1,219 | 4,100 |
| 2022/06/15 | 1,233 | 1,246 | 1,199 | 1,221 | 4,900 |
| 2022/06/14 | 1,202 | 1,269 | 1,192 | 1,233 | 8,100 |
| 2022/06/13 | 1,238 | 1,277 | 1,210 | 1,259 | 13,300 |
| 2022/06/10 | 1,207 | 1,240 | 1,201 | 1,238 | 6,500 |
| 2022/06/09 | 1,221 | 1,231 | 1,210 | 1,215 | 7,000 |
| 2022/06/08 | 1,209 | 1,228 | 1,200 | 1,216 | 5,600 |
| 2022/06/07 | 1,201 | 1,220 | 1,196 | 1,218 | 2,700 |
| 2022/06/06 | 1,172 | 1,190 | 1,156 | 1,190 | 5,100 |
| 2022/06/03 | 1,197 | 1,199 | 1,180 | 1,190 | 3,500 |
| 2022/06/02 | 1,183 | 1,198 | 1,179 | 1,194 | 2,900 |
| 2022/06/01 | 1,209 | 1,217 | 1,185 | 1,211 | 4,000 |
| 2022/05/31 | 1,221 | 1,223 | 1,201 | 1,209 | 1,400 |
| 2022/05/30 | 1,236 | 1,245 | 1,216 | 1,221 | 4,100 |
| 2022/05/27 | 1,203 | 1,239 | 1,192 | 1,235 | 3,400 |
| 2022/05/26 | 1,206 | 1,222 | 1,197 | 1,212 | 3,400 |
| 2022/05/25 | 1,140 | 1,220 | 1,140 | 1,184 | 4,100 |
| 2022/05/24 | 1,189 | 1,199 | 1,171 | 1,196 | 4,100 |
| 2022/05/23 | 1,141 | 1,200 | 1,140 | 1,162 | 7,300 |
| 2022/05/20 | 1,131 | 1,141 | 1,115 | 1,141 | 1,700 |
| 2022/05/19 | 1,084 | 1,136 | 1,084 | 1,131 | 6,300 |
| 2022/05/18 | 1,104 | 1,141 | 1,098 | 1,110 | 9,300 |
| 2022/05/17 | 1,100 | 1,130 | 1,067 | 1,104 | 7,200 |
| 2022/05/16 | 1,058 | 1,162 | 1,058 | 1,093 | 40,400 |
| 2022/05/13 | 1,212 | 1,315 | 1,212 | 1,298 | 5,000 |
| 2022/05/12 | 1,269 | 1,269 | 1,242 | 1,242 | 200 |
| 2022/05/11 | 1,191 | 1,288 | 1,191 | 1,269 | 9,800 |
| 2022/05/10 | 1,270 | 1,270 | 1,162 | 1,246 | 13,000 |
| 2022/05/09 | 1,306 | 1,308 | 1,266 | 1,273 | 5,600 |
| 2022/05/06 | 1,308 | 1,348 | 1,293 | 1,333 | 6,800 |
| 2022/05/02 | 1,329 | 1,329 | 1,281 | 1,320 | 4,100 |
| 2022/04/28 | 1,334 | 1,334 | 1,316 | 1,330 | 1,100 |
| 2022/04/27 | 1,303 | 1,340 | 1,277 | 1,326 | 11,100 |
| 2022/04/26 | 1,343 | 1,343 | 1,309 | 1,337 | 1,500 |
| 2022/04/25 | 1,300 | 1,348 | 1,280 | 1,320 | 6,900 |
| 2022/04/22 | 1,372 | 1,389 | 1,323 | 1,365 | 7,300 |
| 2022/04/21 | 1,402 | 1,420 | 1,368 | 1,398 | 5,700 |
| 2022/04/20 | 1,358 | 1,411 | 1,347 | 1,389 | 5,300 |
| 2022/04/19 | 1,350 | 1,355 | 1,324 | 1,328 | 1,600 |
| 2022/04/18 | 1,361 | 1,364 | 1,341 | 1,347 | 2,100 |
| 2022/04/15 | 1,402 | 1,402 | 1,357 | 1,361 | 4,600 |
| 2022/04/14 | 1,365 | 1,413 | 1,362 | 1,413 | 6,100 |
| 2022/04/13 | 1,343 | 1,405 | 1,343 | 1,405 | 2,400 |
| 2022/04/12 | 1,359 | 1,379 | 1,339 | 1,355 | 2,100 |
| 2022/04/11 | 1,385 | 1,419 | 1,350 | 1,371 | 3,800 |
| 2022/04/08 | 1,458 | 1,458 | 1,386 | 1,418 | 7,500 |
| 2022/04/07 | 1,421 | 1,458 | 1,395 | 1,458 | 11,500 |
| 2022/04/06 | 1,488 | 1,499 | 1,450 | 1,468 | 11,900 |
| 2022/04/05 | 1,500 | 1,530 | 1,455 | 1,505 | 14,600 |
| 2022/04/04 | 1,435 | 1,479 | 1,418 | 1,479 | 15,700 |
| 2022/04/01 | 1,402 | 1,427 | 1,380 | 1,423 | 10,800 |
| 2022/03/31 | 1,441 | 1,450 | 1,417 | 1,423 | 6,300 |
| 2022/03/30 | 1,402 | 1,449 | 1,402 | 1,440 | 13,100 |
| 2022/03/29 | 1,382 | 1,415 | 1,363 | 1,415 | 11,700 |
| 2022/03/28 | 1,393 | 1,420 | 1,352 | 1,352 | 13,200 |
| 2022/03/25 | 1,356 | 1,398 | 1,341 | 1,380 | 11,300 |
| 2022/03/24 | 1,285 | 1,434 | 1,280 | 1,329 | 33,900 |
| 2022/03/23 | 1,325 | 1,349 | 1,280 | 1,301 | 31,600 |
| 2022/03/22 | 1,330 | 1,365 | 1,313 | 1,316 | 18,000 |
| 2022/03/18 | 1,237 | 1,326 | 1,237 | 1,308 | 17,600 |
| 2022/03/17 | 1,209 | 1,283 | 1,199 | 1,283 | 15,900 |
| 2022/03/16 | 1,151 | 1,189 | 1,151 | 1,180 | 2,300 |
| 2022/03/15 | 1,138 | 1,200 | 1,131 | 1,131 | 15,700 |
| 2022/03/14 | 1,241 | 1,261 | 1,135 | 1,135 | 14,700 |
| 2022/03/11 | 1,160 | 1,165 | 1,149 | 1,152 | 1,500 |
| 2022/03/10 | 1,151 | 1,196 | 1,151 | 1,189 | 800 |
| 2022/03/09 | 1,135 | 1,197 | 1,127 | 1,146 | 6,600 |
| 2022/03/08 | 1,158 | 1,210 | 1,131 | 1,131 | 12,600 |
| 2022/03/07 | 1,151 | 1,182 | 1,134 | 1,159 | 4,700 |
| 2022/03/04 | 1,247 | 1,252 | 1,184 | 1,224 | 11,000 |
| 2022/03/03 | 1,256 | 1,289 | 1,230 | 1,260 | 11,500 |
| 2022/03/02 | 1,265 | 1,282 | 1,210 | 1,226 | 23,100 |
| 2022/03/01 | 1,227 | 1,310 | 1,201 | 1,265 | 26,800 |
| 2022/02/28 | 1,174 | 1,200 | 1,118 | 1,199 | 17,200 |
| 2022/02/25 | 1,075 | 1,172 | 1,075 | 1,147 | 13,200 |
| 2022/02/24 | 1,075 | 1,118 | 1,052 | 1,059 | 19,800 |
| 2022/02/22 | 1,061 | 1,135 | 1,057 | 1,105 | 24,600 |
| 2022/02/21 | 1,140 | 1,140 | 1,081 | 1,120 | 8,600 |
| 2022/02/18 | 1,053 | 1,161 | 1,040 | 1,147 | 25,700 |
| 2022/02/17 | 1,127 | 1,135 | 1,053 | 1,086 | 23,400 |
| 2022/02/16 | 1,187 | 1,187 | 1,140 | 1,157 | 11,500 |
| 2022/02/15 | 1,177 | 1,183 | 1,131 | 1,131 | 49,500 |
| 2022/02/14 | 1,317 | 1,336 | 1,273 | 1,297 | 25,600 |
| 2022/02/10 | 1,357 | 1,357 | 1,330 | 1,347 | 5,500 |
| 2022/02/09 | 1,320 | 1,364 | 1,288 | 1,357 | 11,600 |
| 2022/02/08 | 1,348 | 1,348 | 1,301 | 1,330 | 6,000 |
| 2022/02/07 | 1,331 | 1,372 | 1,279 | 1,288 | 24,400 |
| 2022/02/04 | 1,318 | 1,359 | 1,318 | 1,331 | 10,100 |
| 2022/02/03 | 1,370 | 1,370 | 1,312 | 1,326 | 19,100 |
| 2022/02/02 | 1,386 | 1,394 | 1,332 | 1,374 | 21,500 |
| 2022/02/01 | 1,295 | 1,364 | 1,295 | 1,321 | 36,100 |
| 2022/01/31 | 1,224 | 1,292 | 1,220 | 1,260 | 38,800 |
| 2022/01/28 | 1,201 | 1,231 | 1,165 | 1,204 | 34,700 |
| 2022/01/27 | 1,299 | 1,306 | 1,187 | 1,200 | 37,800 |
| 2022/01/26 | 1,274 | 1,330 | 1,250 | 1,310 | 30,700 |
| 2022/01/25 | 1,357 | 1,378 | 1,234 | 1,244 | 105,700 |
| 2022/01/24 | 1,384 | 1,406 | 1,339 | 1,357 | 63,800 |
| 2022/01/21 | 1,468 | 1,468 | 1,371 | 1,412 | 26,300 |
| 2022/01/20 | 1,427 | 1,479 | 1,355 | 1,449 | 42,100 |
| 2022/01/19 | 1,524 | 1,524 | 1,401 | 1,432 | 35,500 |
| 2022/01/18 | 1,498 | 1,520 | 1,431 | 1,496 | 28,000 |
| 2022/01/17 | 1,621 | 1,622 | 1,468 | 1,468 | 84,100 |
| 2022/01/14 | 1,716 | 1,743 | 1,615 | 1,623 | 51,900 |
| 2022/01/13 | 1,740 | 1,750 | 1,704 | 1,744 | 18,200 |
| 2022/01/12 | 1,721 | 1,743 | 1,685 | 1,725 | 19,600 |
| 2022/01/11 | 1,642 | 1,700 | 1,638 | 1,681 | 29,500 |
| 2022/01/07 | 1,717 | 1,734 | 1,632 | 1,675 | 54,500 |
| 2022/01/06 | 1,891 | 1,891 | 1,701 | 1,701 | 100,900 |
| 2022/01/05 | 1,878 | 1,909 | 1,848 | 1,869 | 62,300 |
| 2022/01/04 | 1,920 | 1,920 | 1,859 | 1,875 | 37,600 |