網屋(4258)の株価時系列情報
網屋(4258)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 | 1,005 | 1,026 | 1,002 | 1,017 | 3,500 |
| 2022/12/29 | 978 | 1,018 | 975 | 1,003 | 11,600 |
| 2022/12/28 | 1,001 | 1,003 | 972 | 980 | 34,800 |
| 2022/12/27 | 1,002 | 1,015 | 1,000 | 1,000 | 10,700 |
| 2022/12/26 | 1,004 | 1,011 | 1,001 | 1,006 | 24,900 |
| 2022/12/23 | 1,011 | 1,024 | 1,003 | 1,006 | 10,900 |
| 2022/12/22 | 1,045 | 1,045 | 1,008 | 1,021 | 14,300 |
| 2022/12/21 | 1,010 | 1,048 | 1,000 | 1,042 | 9,500 |
| 2022/12/20 | 1,077 | 1,077 | 1,000 | 1,020 | 27,300 |
| 2022/12/19 | 1,098 | 1,101 | 1,081 | 1,085 | 24,600 |
| 2022/12/16 | 1,115 | 1,134 | 1,089 | 1,116 | 15,800 |
| 2022/12/15 | 1,136 | 1,150 | 1,114 | 1,145 | 10,800 |
| 2022/12/14 | 1,163 | 1,163 | 1,134 | 1,140 | 6,600 |
| 2022/12/13 | 1,186 | 1,187 | 1,151 | 1,163 | 6,100 |
| 2022/12/12 | 1,194 | 1,202 | 1,185 | 1,185 | 5,400 |
| 2022/12/09 | 1,192 | 1,196 | 1,167 | 1,190 | 11,600 |
| 2022/12/08 | 1,198 | 1,198 | 1,114 | 1,162 | 11,400 |
| 2022/12/07 | 1,184 | 1,190 | 1,180 | 1,190 | 3,300 |
| 2022/12/06 | 1,185 | 1,200 | 1,182 | 1,182 | 3,800 |
| 2022/12/05 | 1,198 | 1,213 | 1,186 | 1,186 | 5,000 |
| 2022/12/02 | 1,196 | 1,240 | 1,191 | 1,201 | 16,900 |
| 2022/12/01 | 1,228 | 1,250 | 1,209 | 1,225 | 9,300 |
| 2022/11/30 | 1,251 | 1,251 | 1,220 | 1,225 | 9,600 |
| 2022/11/29 | 1,262 | 1,262 | 1,249 | 1,256 | 3,900 |
| 2022/11/28 | 1,283 | 1,283 | 1,252 | 1,255 | 4,600 |
| 2022/11/25 | 1,262 | 1,279 | 1,262 | 1,268 | 1,900 |
| 2022/11/24 | 1,244 | 1,308 | 1,243 | 1,262 | 9,700 |
| 2022/11/22 | 1,255 | 1,266 | 1,216 | 1,246 | 6,100 |
| 2022/11/21 | 1,272 | 1,282 | 1,260 | 1,268 | 6,100 |
| 2022/11/18 | 1,239 | 1,298 | 1,220 | 1,281 | 14,800 |
| 2022/11/17 | 1,216 | 1,241 | 1,216 | 1,240 | 8,800 |
| 2022/11/16 | 1,245 | 1,261 | 1,211 | 1,222 | 13,200 |
| 2022/11/15 | 1,310 | 1,343 | 1,241 | 1,244 | 35,000 |
| 2022/11/14 | 1,372 | 1,392 | 1,358 | 1,370 | 15,900 |
| 2022/11/11 | 1,380 | 1,387 | 1,362 | 1,372 | 16,400 |
| 2022/11/10 | 1,374 | 1,376 | 1,347 | 1,361 | 19,800 |
| 2022/11/09 | 1,331 | 1,355 | 1,331 | 1,351 | 17,800 |
| 2022/11/08 | 1,306 | 1,328 | 1,293 | 1,320 | 22,500 |
| 2022/11/07 | 1,278 | 1,303 | 1,265 | 1,303 | 10,800 |
| 2022/11/04 | 1,219 | 1,275 | 1,219 | 1,265 | 13,900 |
| 2022/11/02 | 1,229 | 1,238 | 1,220 | 1,238 | 5,400 |
| 2022/11/01 | 1,225 | 1,241 | 1,218 | 1,230 | 10,400 |
| 2022/10/31 | 1,269 | 1,269 | 1,211 | 1,232 | 14,200 |
| 2022/10/28 | 1,279 | 1,279 | 1,242 | 1,246 | 7,300 |
| 2022/10/27 | 1,271 | 1,277 | 1,255 | 1,277 | 5,100 |
| 2022/10/26 | 1,208 | 1,427 | 1,208 | 1,269 | 200,900 |
| 2022/10/25 | 1,201 | 1,231 | 1,201 | 1,208 | 3,500 |
| 2022/10/24 | 1,228 | 1,240 | 1,204 | 1,208 | 8,400 |
| 2022/10/21 | 1,262 | 1,262 | 1,236 | 1,237 | 5,200 |
| 2022/10/20 | 1,267 | 1,281 | 1,246 | 1,260 | 6,800 |
| 2022/10/19 | 1,303 | 1,303 | 1,286 | 1,289 | 6,300 |
| 2022/10/18 | 1,296 | 1,319 | 1,267 | 1,313 | 21,700 |
| 2022/10/17 | 1,280 | 1,295 | 1,250 | 1,293 | 9,600 |
| 2022/10/14 | 1,239 | 1,278 | 1,239 | 1,274 | 13,200 |
| 2022/10/13 | 1,234 | 1,242 | 1,218 | 1,226 | 14,000 |
| 2022/10/12 | 1,270 | 1,279 | 1,242 | 1,242 | 9,500 |
| 2022/10/11 | 1,230 | 1,270 | 1,230 | 1,270 | 7,800 |
| 2022/10/07 | 1,200 | 1,277 | 1,200 | 1,260 | 26,700 |
| 2022/10/06 | 1,211 | 1,236 | 1,198 | 1,230 | 14,300 |
| 2022/10/05 | 1,206 | 1,219 | 1,199 | 1,212 | 12,400 |
| 2022/10/04 | 1,196 | 1,225 | 1,196 | 1,211 | 24,600 |
| 2022/10/03 | 1,192 | 1,200 | 1,166 | 1,193 | 29,000 |
| 2022/09/30 | 1,200 | 1,225 | 1,186 | 1,225 | 24,100 |
| 2022/09/29 | 1,182 | 1,217 | 1,182 | 1,207 | 18,100 |
| 2022/09/28 | 1,250 | 1,252 | 1,173 | 1,179 | 26,000 |
| 2022/09/27 | 1,224 | 1,244 | 1,217 | 1,237 | 10,100 |
| 2022/09/26 | 1,288 | 1,288 | 1,223 | 1,225 | 16,600 |
| 2022/09/22 | 1,260 | 1,315 | 1,240 | 1,288 | 21,300 |
| 2022/09/21 | 1,321 | 1,331 | 1,271 | 1,282 | 27,200 |
| 2022/09/20 | 1,333 | 1,354 | 1,318 | 1,337 | 19,200 |
| 2022/09/16 | 1,392 | 1,392 | 1,320 | 1,333 | 28,300 |
| 2022/09/15 | 1,403 | 1,403 | 1,371 | 1,381 | 11,800 |
| 2022/09/14 | 1,318 | 1,406 | 1,301 | 1,406 | 31,500 |
| 2022/09/13 | 1,402 | 1,409 | 1,360 | 1,378 | 25,500 |
| 2022/09/12 | 1,340 | 1,408 | 1,340 | 1,385 | 70,500 |
| 2022/09/09 | 1,309 | 1,340 | 1,302 | 1,330 | 36,800 |
| 2022/09/08 | 1,270 | 1,307 | 1,270 | 1,289 | 18,800 |
| 2022/09/07 | 1,308 | 1,325 | 1,242 | 1,270 | 35,800 |
| 2022/09/06 | 1,285 | 1,310 | 1,270 | 1,300 | 15,500 |
| 2022/09/05 | 1,257 | 1,274 | 1,240 | 1,267 | 12,400 |
| 2022/09/02 | 1,282 | 1,282 | 1,261 | 1,262 | 17,100 |
| 2022/09/01 | 1,315 | 1,315 | 1,287 | 1,288 | 11,400 |
| 2022/08/31 | 1,320 | 1,335 | 1,304 | 1,315 | 25,000 |
| 2022/08/30 | 1,256 | 1,324 | 1,256 | 1,322 | 30,800 |
| 2022/08/29 | 1,235 | 1,264 | 1,226 | 1,256 | 17,800 |
| 2022/08/26 | 1,299 | 1,300 | 1,281 | 1,284 | 11,800 |
| 2022/08/25 | 1,290 | 1,298 | 1,286 | 1,298 | 8,400 |
| 2022/08/24 | 1,308 | 1,319 | 1,275 | 1,284 | 18,800 |
| 2022/08/23 | 1,304 | 1,310 | 1,280 | 1,296 | 21,200 |
| 2022/08/22 | 1,295 | 1,343 | 1,280 | 1,316 | 34,100 |
| 2022/08/19 | 1,344 | 1,425 | 1,310 | 1,310 | 121,900 |
| 2022/08/18 | 1,300 | 1,333 | 1,286 | 1,309 | 32,800 |
| 2022/08/17 | 1,280 | 1,335 | 1,278 | 1,310 | 74,500 |
| 2022/08/16 | 1,220 | 1,288 | 1,220 | 1,280 | 50,800 |
| 2022/08/15 | 1,215 | 1,255 | 1,177 | 1,236 | 88,300 |
| 2022/08/12 | 1,206 | 1,217 | 1,193 | 1,203 | 37,100 |
| 2022/08/10 | 1,221 | 1,221 | 1,180 | 1,208 | 11,700 |
| 2022/08/09 | 1,203 | 1,205 | 1,190 | 1,205 | 6,600 |
| 2022/08/08 | 1,214 | 1,218 | 1,200 | 1,203 | 7,400 |
| 2022/08/05 | 1,201 | 1,225 | 1,182 | 1,224 | 18,900 |
| 2022/08/04 | 1,198 | 1,218 | 1,186 | 1,202 | 8,900 |
| 2022/08/03 | 1,203 | 1,205 | 1,185 | 1,186 | 9,400 |
| 2022/08/02 | 1,217 | 1,217 | 1,186 | 1,210 | 3,800 |
| 2022/08/01 | 1,198 | 1,220 | 1,162 | 1,212 | 19,000 |
| 2022/07/29 | 1,211 | 1,211 | 1,186 | 1,198 | 5,800 |
| 2022/07/28 | 1,206 | 1,223 | 1,177 | 1,211 | 16,700 |
| 2022/07/27 | 1,210 | 1,213 | 1,194 | 1,205 | 8,600 |
| 2022/07/26 | 1,197 | 1,226 | 1,179 | 1,219 | 16,800 |
| 2022/07/25 | 1,200 | 1,200 | 1,173 | 1,192 | 9,200 |
| 2022/07/22 | 1,180 | 1,206 | 1,170 | 1,194 | 12,800 |
| 2022/07/21 | 1,161 | 1,216 | 1,160 | 1,181 | 43,700 |
| 2022/07/20 | 1,160 | 1,178 | 1,150 | 1,178 | 15,400 |
| 2022/07/19 | 1,165 | 1,165 | 1,135 | 1,140 | 3,200 |
| 2022/07/15 | 1,150 | 1,150 | 1,132 | 1,148 | 5,100 |
| 2022/07/14 | 1,132 | 1,163 | 1,130 | 1,153 | 4,500 |
| 2022/07/13 | 1,137 | 1,154 | 1,116 | 1,140 | 13,000 |
| 2022/07/12 | 1,169 | 1,169 | 1,134 | 1,146 | 9,600 |
| 2022/07/11 | 1,194 | 1,213 | 1,170 | 1,170 | 21,700 |
| 2022/07/08 | 1,189 | 1,195 | 1,155 | 1,180 | 24,700 |
| 2022/07/07 | 1,196 | 1,196 | 1,142 | 1,169 | 13,800 |
| 2022/07/06 | 1,136 | 1,198 | 1,136 | 1,179 | 34,300 |
| 2022/07/05 | 1,126 | 1,172 | 1,104 | 1,149 | 37,900 |
| 2022/07/04 | 1,122 | 1,154 | 1,116 | 1,132 | 18,300 |
| 2022/07/01 | 1,112 | 1,135 | 1,103 | 1,119 | 21,100 |
| 2022/06/30 | 1,166 | 1,166 | 1,115 | 1,121 | 26,500 |
| 2022/06/29 | 1,167 | 1,182 | 1,153 | 1,166 | 19,900 |
| 2022/06/28 | 1,140 | 1,178 | 1,140 | 1,173 | 38,300 |
| 2022/06/27 | 1,151 | 1,167 | 1,121 | 1,154 | 40,000 |
| 2022/06/24 | 1,075 | 1,144 | 1,075 | 1,144 | 76,800 |
| 2022/06/23 | 1,017 | 1,091 | 1,017 | 1,078 | 46,500 |
| 2022/06/22 | 1,055 | 1,075 | 1,005 | 1,007 | 18,500 |
| 2022/06/21 | 1,016 | 1,089 | 1,016 | 1,047 | 34,500 |
| 2022/06/20 | 1,029 | 1,046 | 985 | 996 | 27,500 |
| 2022/06/17 | 1,007 | 1,036 | 1,003 | 1,035 | 24,200 |
| 2022/06/16 | 1,095 | 1,111 | 1,039 | 1,040 | 35,800 |
| 2022/06/15 | 1,114 | 1,117 | 1,083 | 1,083 | 21,300 |
| 2022/06/14 | 1,094 | 1,150 | 1,076 | 1,114 | 40,500 |
| 2022/06/13 | 1,150 | 1,150 | 1,111 | 1,122 | 42,400 |
| 2022/06/10 | 1,190 | 1,217 | 1,178 | 1,197 | 46,200 |
| 2022/06/09 | 1,143 | 1,178 | 1,140 | 1,175 | 25,800 |
| 2022/06/08 | 1,136 | 1,158 | 1,130 | 1,143 | 17,600 |
| 2022/06/07 | 1,178 | 1,178 | 1,130 | 1,136 | 27,100 |
| 2022/06/06 | 1,168 | 1,191 | 1,150 | 1,160 | 26,200 |
| 2022/06/03 | 1,205 | 1,222 | 1,166 | 1,189 | 28,800 |
| 2022/06/02 | 1,177 | 1,214 | 1,139 | 1,205 | 65,100 |
| 2022/06/01 | 1,170 | 1,181 | 1,148 | 1,160 | 18,800 |
| 2022/05/31 | 1,191 | 1,191 | 1,150 | 1,165 | 17,900 |
| 2022/05/30 | 1,113 | 1,191 | 1,113 | 1,191 | 52,100 |
| 2022/05/27 | 1,136 | 1,142 | 1,088 | 1,093 | 30,100 |
| 2022/05/26 | 1,106 | 1,150 | 1,106 | 1,120 | 22,900 |
| 2022/05/25 | 1,155 | 1,155 | 1,106 | 1,116 | 34,100 |
| 2022/05/24 | 1,190 | 1,207 | 1,161 | 1,162 | 64,000 |
| 2022/05/23 | 1,225 | 1,265 | 1,166 | 1,188 | 175,200 |
| 2022/05/20 | 1,046 | 1,112 | 1,046 | 1,105 | 41,400 |
| 2022/05/19 | 1,008 | 1,059 | 1,007 | 1,053 | 11,500 |
| 2022/05/18 | 1,024 | 1,066 | 1,024 | 1,040 | 19,700 |
| 2022/05/17 | 1,030 | 1,030 | 983 | 1,015 | 38,400 |
| 2022/05/16 | 1,075 | 1,081 | 1,000 | 1,030 | 62,900 |
| 2022/05/13 | 1,058 | 1,081 | 1,042 | 1,081 | 18,700 |
| 2022/05/12 | 1,073 | 1,078 | 1,034 | 1,041 | 28,900 |
| 2022/05/11 | 1,084 | 1,120 | 1,071 | 1,108 | 18,800 |
| 2022/05/10 | 1,110 | 1,110 | 1,040 | 1,084 | 39,800 |
| 2022/05/09 | 1,082 | 1,098 | 1,061 | 1,080 | 31,600 |
| 2022/05/06 | 1,123 | 1,123 | 1,081 | 1,100 | 18,400 |
| 2022/05/02 | 1,120 | 1,127 | 1,089 | 1,103 | 13,200 |
| 2022/04/28 | 1,136 | 1,161 | 1,106 | 1,120 | 14,500 |
| 2022/04/27 | 1,092 | 1,136 | 1,090 | 1,125 | 49,700 |
| 2022/04/26 | 1,145 | 1,174 | 1,129 | 1,133 | 17,900 |
| 2022/04/25 | 1,140 | 1,170 | 1,130 | 1,143 | 25,200 |
| 2022/04/22 | 1,171 | 1,183 | 1,150 | 1,181 | 28,600 |
| 2022/04/21 | 1,244 | 1,250 | 1,185 | 1,185 | 66,800 |
| 2022/04/20 | 1,295 | 1,300 | 1,243 | 1,244 | 48,100 |
| 2022/04/19 | 1,248 | 1,293 | 1,228 | 1,293 | 88,400 |
| 2022/04/18 | 1,197 | 1,253 | 1,189 | 1,245 | 37,700 |
| 2022/04/15 | 1,260 | 1,260 | 1,214 | 1,224 | 35,100 |
| 2022/04/14 | 1,267 | 1,281 | 1,235 | 1,264 | 37,600 |
| 2022/04/13 | 1,195 | 1,276 | 1,195 | 1,271 | 48,300 |
| 2022/04/12 | 1,199 | 1,237 | 1,175 | 1,195 | 47,000 |
| 2022/04/11 | 1,259 | 1,281 | 1,201 | 1,216 | 68,200 |
| 2022/04/08 | 1,335 | 1,350 | 1,255 | 1,271 | 159,500 |
| 2022/04/07 | 1,313 | 1,465 | 1,267 | 1,310 | 661,200 |
| 2022/04/06 | 1,272 | 1,374 | 1,265 | 1,343 | 138,700 |
| 2022/04/05 | 1,320 | 1,320 | 1,250 | 1,302 | 100,300 |
| 2022/04/04 | 1,225 | 1,335 | 1,225 | 1,290 | 185,500 |
| 2022/04/01 | 1,163 | 1,224 | 1,141 | 1,195 | 80,900 |
| 2022/03/31 | 1,161 | 1,210 | 1,151 | 1,193 | 65,300 |
| 2022/03/30 | 1,125 | 1,171 | 1,111 | 1,161 | 75,500 |
| 2022/03/29 | 1,095 | 1,140 | 1,095 | 1,110 | 60,100 |
| 2022/03/28 | 1,198 | 1,198 | 1,080 | 1,086 | 125,400 |
| 2022/03/25 | 1,220 | 1,221 | 1,175 | 1,178 | 79,200 |
| 2022/03/24 | 1,210 | 1,224 | 1,168 | 1,220 | 97,300 |
| 2022/03/23 | 1,217 | 1,275 | 1,212 | 1,230 | 159,000 |
| 2022/03/22 | 1,251 | 1,310 | 1,190 | 1,211 | 147,300 |
| 2022/03/18 | 1,150 | 1,240 | 1,150 | 1,226 | 113,800 |
| 2022/03/17 | 1,158 | 1,179 | 1,136 | 1,148 | 36,700 |
| 2022/03/16 | 1,175 | 1,198 | 1,128 | 1,136 | 51,800 |
| 2022/03/15 | 1,189 | 1,197 | 1,126 | 1,175 | 106,600 |
| 2022/03/14 | 1,187 | 1,348 | 1,170 | 1,226 | 576,400 |
| 2022/03/11 | 1,072 | 1,198 | 1,006 | 1,097 | 214,500 |
| 2022/03/10 | 1,131 | 1,137 | 1,064 | 1,072 | 80,200 |
| 2022/03/09 | 1,136 | 1,159 | 1,060 | 1,071 | 49,300 |
| 2022/03/08 | 1,344 | 1,383 | 1,090 | 1,112 | 146,100 |
| 2022/03/07 | 1,351 | 1,444 | 1,312 | 1,360 | 146,700 |
| 2022/03/04 | 1,419 | 1,450 | 1,250 | 1,450 | 341,700 |
| 2022/03/03 | 1,600 | 1,616 | 1,384 | 1,464 | 585,500 |
| 2022/03/02 | 1,340 | 1,565 | 1,277 | 1,539 | 1,506,000 |
| 2022/03/01 | 1,162 | 1,342 | 1,162 | 1,342 | 493,800 |
| 2022/02/28 | 1,071 | 1,142 | 1,029 | 1,042 | 43,300 |
| 2022/02/25 | 966 | 1,078 | 945 | 1,061 | 40,400 |
| 2022/02/24 | 992 | 992 | 916 | 930 | 19,100 |
| 2022/02/22 | 999 | 1,020 | 982 | 995 | 9,300 |
| 2022/02/21 | 1,039 | 1,039 | 1,007 | 1,011 | 8,600 |
| 2022/02/18 | 1,015 | 1,049 | 998 | 1,042 | 20,100 |
| 2022/02/17 | 1,110 | 1,110 | 1,032 | 1,032 | 30,400 |
| 2022/02/16 | 1,160 | 1,170 | 1,100 | 1,110 | 18,700 |
| 2022/02/15 | 1,218 | 1,227 | 1,112 | 1,129 | 19,000 |
| 2022/02/14 | 1,264 | 1,264 | 1,215 | 1,225 | 21,600 |
| 2022/02/10 | 1,364 | 1,404 | 1,282 | 1,323 | 68,300 |
| 2022/02/09 | 1,209 | 1,282 | 1,209 | 1,274 | 12,500 |
| 2022/02/08 | 1,220 | 1,263 | 1,205 | 1,218 | 6,600 |
| 2022/02/07 | 1,245 | 1,250 | 1,201 | 1,241 | 3,800 |
| 2022/02/04 | 1,225 | 1,233 | 1,200 | 1,226 | 10,400 |
| 2022/02/03 | 1,271 | 1,277 | 1,220 | 1,231 | 12,400 |
| 2022/02/02 | 1,259 | 1,330 | 1,259 | 1,309 | 15,900 |
| 2022/02/01 | 1,211 | 1,320 | 1,211 | 1,259 | 28,100 |
| 2022/01/31 | 1,225 | 1,225 | 1,155 | 1,194 | 16,700 |
| 2022/01/28 | 1,153 | 1,225 | 1,126 | 1,225 | 26,300 |
| 2022/01/27 | 1,281 | 1,285 | 1,110 | 1,148 | 47,100 |
| 2022/01/26 | 1,250 | 1,326 | 1,250 | 1,311 | 15,100 |
| 2022/01/25 | 1,377 | 1,377 | 1,222 | 1,256 | 45,400 |
| 2022/01/24 | 1,380 | 1,450 | 1,342 | 1,385 | 21,400 |
| 2022/01/21 | 1,444 | 1,472 | 1,370 | 1,392 | 23,500 |
| 2022/01/20 | 1,453 | 1,472 | 1,360 | 1,472 | 30,400 |
| 2022/01/19 | 1,480 | 1,521 | 1,431 | 1,453 | 34,500 |
| 2022/01/18 | 1,487 | 1,594 | 1,461 | 1,534 | 29,900 |
| 2022/01/17 | 1,600 | 1,600 | 1,480 | 1,495 | 39,000 |
| 2022/01/14 | 1,600 | 1,615 | 1,583 | 1,609 | 27,500 |
| 2022/01/13 | 1,730 | 1,730 | 1,622 | 1,630 | 38,200 |
| 2022/01/12 | 1,747 | 1,790 | 1,722 | 1,731 | 41,200 |
| 2022/01/11 | 1,790 | 1,801 | 1,749 | 1,763 | 40,800 |
| 2022/01/07 | 1,900 | 1,908 | 1,795 | 1,819 | 69,000 |
| 2022/01/06 | 1,770 | 1,870 | 1,750 | 1,870 | 164,800 |
| 2022/01/05 | 1,620 | 1,880 | 1,601 | 1,864 | 370,800 |
| 2022/01/04 | 1,856 | 1,859 | 1,660 | 1,660 | 156,200 |