ネットワンシステムズ(7518)の株価時系列情報
ネットワンシステムズ(7518)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 431,000 | 432,000 | 426,000 | 427,000 | 389 |
| 2004/12/29 | 430,000 | 433,000 | 427,000 | 431,000 | 1,427 |
| 2004/12/28 | 425,000 | 429,000 | 421,000 | 427,000 | 1,343 |
| 2004/12/27 | 430,000 | 430,000 | 420,000 | 424,000 | 1,299 |
| 2004/12/24 | 420,000 | 426,000 | 420,000 | 426,000 | 2,698 |
| 2004/12/22 | 420,000 | 420,000 | 415,000 | 417,000 | 2,515 |
| 2004/12/21 | 409,000 | 417,000 | 409,000 | 416,000 | 2,476 |
| 2004/12/20 | 410,000 | 417,000 | 405,000 | 410,000 | 3,093 |
| 2004/12/17 | 406,000 | 413,000 | 403,000 | 410,000 | 3,760 |
| 2004/12/16 | 404,000 | 411,000 | 399,000 | 402,000 | 3,855 |
| 2004/12/15 | 416,000 | 418,000 | 404,000 | 405,000 | 3,112 |
| 2004/12/14 | 400,000 | 413,000 | 399,000 | 412,000 | 8,567 |
| 2004/12/13 | 401,000 | 402,000 | 394,000 | 395,000 | 4,464 |
| 2004/12/10 | 406,000 | 409,000 | 399,000 | 403,000 | 5,195 |
| 2004/12/09 | 422,000 | 424,000 | 406,000 | 410,000 | 4,633 |
| 2004/12/08 | 426,000 | 427,000 | 419,000 | 421,000 | 3,627 |
| 2004/12/07 | 440,000 | 440,000 | 434,000 | 438,000 | 2,575 |
| 2004/12/06 | 444,000 | 445,000 | 440,000 | 441,000 | 3,189 |
| 2004/12/03 | 442,000 | 449,000 | 440,000 | 443,000 | 5,416 |
| 2004/12/02 | 426,000 | 435,000 | 425,000 | 427,000 | 4,202 |
| 2004/12/01 | 420,000 | 421,000 | 414,000 | 416,000 | 2,282 |
| 2004/11/30 | 425,000 | 427,000 | 420,000 | 421,000 | 1,236 |
| 2004/11/29 | 429,000 | 432,000 | 425,000 | 429,000 | 871 |
| 2004/11/26 | 434,000 | 434,000 | 426,000 | 427,000 | 2,294 |
| 2004/11/25 | 437,000 | 437,000 | 433,000 | 433,000 | 1,312 |
| 2004/11/24 | 436,000 | 442,000 | 435,000 | 438,000 | 3,163 |
| 2004/11/22 | 429,000 | 440,000 | 427,000 | 436,000 | 5,320 |
| 2004/11/19 | 431,000 | 434,000 | 424,000 | 427,000 | 2,070 |
| 2004/11/18 | 435,000 | 439,000 | 429,000 | 433,000 | 1,784 |
| 2004/11/17 | 431,000 | 434,000 | 428,000 | 431,000 | 2,814 |
| 2004/11/16 | 439,000 | 439,000 | 431,000 | 433,000 | 3,262 |
| 2004/11/15 | 445,000 | 453,000 | 439,000 | 442,000 | 5,363 |
| 2004/11/12 | 435,000 | 442,000 | 430,000 | 442,000 | 3,113 |
| 2004/11/11 | 435,000 | 442,000 | 428,000 | 430,000 | 2,308 |
| 2004/11/10 | 430,000 | 438,000 | 426,000 | 436,000 | 2,366 |
| 2004/11/09 | 432,000 | 435,000 | 426,000 | 427,000 | 1,925 |
| 2004/11/08 | 445,000 | 445,000 | 434,000 | 437,000 | 2,888 |
| 2004/11/05 | 437,000 | 447,000 | 437,000 | 446,000 | 9,567 |
| 2004/11/04 | 415,000 | 437,000 | 414,000 | 432,000 | 8,215 |
| 2004/11/02 | 400,000 | 406,000 | 400,000 | 406,000 | 1,251 |
| 2004/11/01 | 404,000 | 404,000 | 397,000 | 401,000 | 1,344 |
| 2004/10/29 | 406,000 | 406,000 | 396,000 | 404,000 | 2,037 |
| 2004/10/28 | 398,000 | 404,000 | 394,000 | 403,000 | 3,284 |
| 2004/10/27 | 384,000 | 392,000 | 384,000 | 388,000 | 1,697 |
| 2004/10/26 | 385,000 | 386,000 | 382,000 | 384,000 | 2,907 |
| 2004/10/25 | 375,000 | 395,000 | 374,000 | 386,000 | 6,287 |
| 2004/10/22 | 397,000 | 397,000 | 393,000 | 395,000 | 1,998 |
| 2004/10/21 | 396,000 | 399,000 | 394,000 | 397,000 | 2,329 |
| 2004/10/20 | 405,000 | 405,000 | 389,000 | 396,000 | 4,153 |
| 2004/10/19 | 397,000 | 408,000 | 395,000 | 407,000 | 4,584 |
| 2004/10/18 | 396,000 | 398,000 | 392,000 | 393,000 | 2,231 |
| 2004/10/15 | 381,000 | 395,000 | 379,000 | 392,000 | 3,744 |
| 2004/10/14 | 402,000 | 402,000 | 387,000 | 389,000 | 2,160 |
| 2004/10/13 | 399,000 | 402,000 | 398,000 | 398,000 | 2,189 |
| 2004/10/12 | 400,000 | 403,000 | 398,000 | 398,000 | 1,534 |
| 2004/10/08 | 410,000 | 414,000 | 399,000 | 403,000 | 4,210 |
| 2004/10/07 | 415,000 | 416,000 | 410,000 | 415,000 | 2,244 |
| 2004/10/06 | 410,000 | 417,000 | 410,000 | 414,000 | 1,822 |
| 2004/10/05 | 414,000 | 418,000 | 413,000 | 415,000 | 3,319 |
| 2004/10/04 | 417,000 | 418,000 | 412,000 | 415,000 | 4,285 |
| 2004/10/01 | 404,000 | 414,000 | 404,000 | 408,000 | 4,138 |
| 2004/09/30 | 399,000 | 413,000 | 399,000 | 407,000 | 4,503 |
| 2004/09/29 | 404,000 | 409,000 | 399,000 | 401,000 | 3,205 |
| 2004/09/28 | 420,000 | 421,000 | 405,000 | 409,000 | 3,372 |
| 2004/09/27 | 425,000 | 434,000 | 424,000 | 430,000 | 1,381 |
| 2004/09/24 | 436,000 | 436,000 | 426,000 | 427,000 | 1,828 |
| 2004/09/22 | 438,000 | 442,000 | 424,000 | 441,000 | 3,277 |
| 2004/09/21 | 446,000 | 449,000 | 440,000 | 446,000 | 4,576 |
| 2004/09/17 | 440,000 | 447,000 | 439,000 | 443,000 | 8,520 |
| 2004/09/16 | 422,000 | 440,000 | 420,000 | 440,000 | 4,573 |
| 2004/09/15 | 435,000 | 436,000 | 427,000 | 427,000 | 2,360 |
| 2004/09/14 | 438,000 | 444,000 | 435,000 | 440,000 | 6,453 |
| 2004/09/13 | 422,000 | 430,000 | 421,000 | 430,000 | 3,301 |
| 2004/09/10 | 418,000 | 418,000 | 409,000 | 412,000 | 3,008 |
| 2004/09/09 | 427,000 | 428,000 | 417,000 | 418,000 | 1,457 |
| 2004/09/08 | 422,000 | 433,000 | 418,000 | 430,000 | 3,033 |
| 2004/09/07 | 422,000 | 426,000 | 419,000 | 425,000 | 2,380 |
| 2004/09/06 | 420,000 | 423,000 | 415,000 | 421,000 | 1,705 |
| 2004/09/03 | 419,000 | 420,000 | 414,000 | 415,000 | 2,763 |
| 2004/09/02 | 415,000 | 421,000 | 414,000 | 416,000 | 3,521 |
| 2004/09/01 | 398,000 | 418,000 | 396,000 | 413,000 | 6,294 |
| 2004/08/31 | 400,000 | 401,000 | 395,000 | 395,000 | 3,393 |
| 2004/08/30 | 404,000 | 405,000 | 400,000 | 402,000 | 2,074 |
| 2004/08/27 | 404,000 | 406,000 | 401,000 | 403,000 | 2,579 |
| 2004/08/26 | 409,000 | 410,000 | 402,000 | 404,000 | 2,267 |
| 2004/08/25 | 408,000 | 410,000 | 402,000 | 404,000 | 2,029 |
| 2004/08/24 | 404,000 | 410,000 | 403,000 | 407,000 | 1,161 |
| 2004/08/23 | 408,000 | 412,000 | 401,000 | 404,000 | 2,875 |
| 2004/08/20 | 396,000 | 409,000 | 395,000 | 409,000 | 3,066 |
| 2004/08/19 | 392,000 | 406,000 | 392,000 | 398,000 | 3,760 |
| 2004/08/18 | 390,000 | 393,000 | 386,000 | 391,000 | 2,378 |
| 2004/08/17 | 394,000 | 399,000 | 389,000 | 392,000 | 3,056 |
| 2004/08/16 | 393,000 | 394,000 | 383,000 | 393,000 | 4,311 |
| 2004/08/13 | 397,000 | 402,000 | 389,000 | 391,000 | 5,877 |
| 2004/08/12 | 393,000 | 414,000 | 392,000 | 407,000 | 5,602 |
| 2004/08/11 | 398,000 | 403,000 | 390,000 | 391,000 | 4,787 |
| 2004/08/10 | 382,000 | 404,000 | 381,000 | 397,000 | 5,475 |
| 2004/08/09 | 375,000 | 390,000 | 374,000 | 382,000 | 4,229 |
| 2004/08/06 | 371,000 | 400,000 | 367,000 | 385,000 | 17,177 |
| 2004/08/05 | 348,000 | 366,000 | 338,000 | 361,000 | 4,612 |
| 2004/08/04 | 335,000 | 348,000 | 327,000 | 344,000 | 3,608 |
| 2004/08/03 | 349,000 | 351,000 | 335,000 | 342,000 | 3,327 |
| 2004/08/02 | 358,000 | 358,000 | 347,000 | 354,000 | 3,453 |
| 2004/07/30 | 351,000 | 361,000 | 350,000 | 361,000 | 2,387 |
| 2004/07/29 | 358,000 | 359,000 | 346,000 | 350,000 | 4,127 |
| 2004/07/28 | 357,000 | 364,000 | 351,000 | 361,000 | 4,451 |
| 2004/07/27 | 352,000 | 355,000 | 338,000 | 342,000 | 3,824 |
| 2004/07/26 | 352,000 | 355,000 | 343,000 | 347,000 | 4,755 |
| 2004/07/23 | 370,000 | 370,000 | 354,000 | 357,000 | 4,807 |
| 2004/07/22 | 366,000 | 374,000 | 363,000 | 370,000 | 3,608 |
| 2004/07/21 | 375,000 | 381,000 | 373,000 | 374,000 | 3,327 |
| 2004/07/20 | 376,000 | 381,000 | 370,000 | 370,000 | 4,457 |
| 2004/07/16 | 372,000 | 385,000 | 367,000 | 383,000 | 3,595 |
| 2004/07/15 | 381,000 | 384,000 | 365,000 | 371,000 | 5,189 |
| 2004/07/14 | 392,000 | 395,000 | 369,000 | 373,000 | 7,239 |
| 2004/07/13 | 402,000 | 403,000 | 390,000 | 390,000 | 4,686 |
| 2004/07/12 | 406,000 | 406,000 | 401,000 | 405,000 | 2,923 |
| 2004/07/09 | 398,000 | 404,000 | 397,000 | 401,000 | 2,569 |
| 2004/07/08 | 408,000 | 412,000 | 398,000 | 400,000 | 4,641 |
| 2004/07/07 | 406,000 | 413,000 | 401,000 | 412,000 | 4,110 |
| 2004/07/06 | 415,000 | 422,000 | 406,000 | 410,000 | 3,489 |
| 2004/07/05 | 411,000 | 415,000 | 407,000 | 410,000 | 2,178 |
| 2004/07/02 | 412,000 | 418,000 | 406,000 | 413,000 | 3,281 |
| 2004/07/01 | 424,000 | 424,000 | 412,000 | 416,000 | 3,596 |
| 2004/06/30 | 409,000 | 427,000 | 404,000 | 425,000 | 4,663 |
| 2004/06/29 | 412,000 | 412,000 | 399,000 | 408,000 | 3,674 |
| 2004/06/28 | 412,000 | 414,000 | 404,000 | 409,000 | 5,090 |
| 2004/06/25 | 408,000 | 415,000 | 400,000 | 410,000 | 5,070 |
| 2004/06/24 | 400,000 | 414,000 | 386,000 | 409,000 | 18,931 |
| 2004/06/23 | 425,000 | 427,000 | 410,000 | 415,000 | 2,977 |
| 2004/06/22 | 438,000 | 438,000 | 422,000 | 426,000 | 2,588 |
| 2004/06/21 | 440,000 | 444,000 | 428,000 | 433,000 | 3,423 |
| 2004/06/18 | 445,000 | 450,000 | 438,000 | 445,000 | 6,638 |
| 2004/06/17 | 426,000 | 445,000 | 424,000 | 441,000 | 7,748 |
| 2004/06/16 | 423,000 | 427,000 | 421,000 | 424,000 | 2,128 |
| 2004/06/15 | 426,000 | 426,000 | 415,000 | 420,000 | 1,956 |
| 2004/06/14 | 424,000 | 430,000 | 422,000 | 424,000 | 2,050 |
| 2004/06/11 | 425,000 | 427,000 | 420,000 | 426,000 | 2,511 |
| 2004/06/10 | 422,000 | 433,000 | 421,000 | 428,000 | 2,291 |
| 2004/06/09 | 432,000 | 433,000 | 425,000 | 429,000 | 1,874 |
| 2004/06/08 | 435,000 | 437,000 | 429,000 | 431,000 | 3,320 |
| 2004/06/07 | 425,000 | 431,000 | 422,000 | 427,000 | 2,880 |
| 2004/06/04 | 420,000 | 433,000 | 418,000 | 422,000 | 2,787 |
| 2004/06/03 | 437,000 | 437,000 | 415,000 | 420,000 | 3,882 |
| 2004/06/02 | 440,000 | 441,000 | 433,000 | 436,000 | 2,185 |
| 2004/06/01 | 432,000 | 443,000 | 432,000 | 439,000 | 2,681 |
| 2004/05/31 | 442,000 | 443,000 | 431,000 | 437,000 | 3,559 |
| 2004/05/28 | 433,000 | 448,000 | 427,000 | 445,000 | 8,748 |
| 2004/05/27 | 415,000 | 435,000 | 414,000 | 434,000 | 7,089 |
| 2004/05/26 | 417,000 | 418,000 | 412,000 | 412,000 | 2,544 |
| 2004/05/25 | 418,000 | 419,000 | 401,000 | 407,000 | 1,880 |
| 2004/05/24 | 420,000 | 423,000 | 413,000 | 416,000 | 3,129 |
| 2004/05/21 | 408,000 | 423,000 | 405,000 | 412,000 | 4,192 |
| 2004/05/20 | 414,000 | 416,000 | 395,000 | 398,000 | 3,932 |
| 2004/05/19 | 413,000 | 420,000 | 400,000 | 415,000 | 3,903 |
| 2004/05/18 | 380,000 | 413,000 | 377,000 | 403,000 | 4,878 |
| 2004/05/17 | 410,000 | 410,000 | 364,000 | 383,000 | 4,948 |
| 2004/05/14 | 420,000 | 434,000 | 404,000 | 411,000 | 3,372 |
| 2004/05/13 | 439,000 | 446,000 | 420,000 | 421,000 | 7,731 |
| 2004/05/12 | 421,000 | 445,000 | 412,000 | 441,000 | 6,329 |
| 2004/05/11 | 390,000 | 428,000 | 390,000 | 396,000 | 5,638 |
| 2004/05/10 | 443,000 | 445,000 | 405,000 | 405,000 | 5,630 |
| 2004/05/07 | 452,000 | 466,000 | 450,000 | 455,000 | 3,016 |
| 2004/05/06 | 475,000 | 475,000 | 457,000 | 457,000 | 2,736 |
| 2004/04/30 | 457,000 | 470,000 | 452,000 | 470,000 | 2,917 |
| 2004/04/28 | 470,000 | 471,000 | 461,000 | 464,000 | 2,422 |
| 2004/04/27 | 465,000 | 469,000 | 454,000 | 465,000 | 3,736 |
| 2004/04/26 | 445,000 | 473,000 | 442,000 | 463,000 | 6,528 |
| 2004/04/23 | 455,000 | 457,000 | 443,000 | 444,000 | 5,641 |
| 2004/04/22 | 455,000 | 457,000 | 448,000 | 450,000 | 3,734 |
| 2004/04/21 | 452,000 | 454,000 | 442,000 | 451,000 | 3,624 |
| 2004/04/20 | 448,000 | 464,000 | 445,000 | 457,000 | 4,277 |
| 2004/04/19 | 473,000 | 473,000 | 448,000 | 453,000 | 3,333 |
| 2004/04/16 | 469,000 | 475,000 | 456,000 | 461,000 | 3,396 |
| 2004/04/15 | 490,000 | 492,000 | 467,000 | 471,000 | 5,590 |
| 2004/04/14 | 471,000 | 478,000 | 468,000 | 478,000 | 2,655 |
| 2004/04/13 | 481,000 | 485,000 | 471,000 | 476,000 | 4,021 |
| 2004/04/12 | 468,000 | 479,000 | 466,000 | 471,000 | 4,753 |
| 2004/04/09 | 481,000 | 484,000 | 463,000 | 468,000 | 5,490 |
| 2004/04/08 | 493,000 | 499,000 | 487,000 | 491,000 | 7,093 |
| 2004/04/07 | 487,000 | 507,000 | 482,000 | 490,000 | 12,096 |
| 2004/04/06 | 492,000 | 493,000 | 461,000 | 481,000 | 7,674 |
| 2004/04/05 | 467,000 | 489,000 | 462,000 | 483,000 | 15,599 |
| 2004/04/02 | 439,000 | 452,000 | 433,000 | 452,000 | 8,451 |
| 2004/04/01 | 430,000 | 444,000 | 425,000 | 434,000 | 5,486 |
| 2004/03/31 | 436,000 | 438,000 | 417,000 | 425,000 | 3,209 |
| 2004/03/30 | 443,000 | 444,000 | 432,000 | 433,000 | 2,300 |
| 2004/03/29 | 428,000 | 443,000 | 423,000 | 432,000 | 4,774 |
| 2004/03/26 | 420,000 | 457,000 | 412,000 | 419,000 | 8,020 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 815,000 | 820,000 | 806,000 | 814,000 | 2,077 |
| 2004/03/24 | 832,000 | 836,000 | 817,000 | 822,000 | 1,740 |
| 2004/03/23 | 805,000 | 843,000 | 804,000 | 838,000 | 2,242 |
| 2004/03/22 | 821,000 | 827,000 | 816,000 | 816,000 | 1,176 |
| 2004/03/19 | 820,000 | 833,000 | 820,000 | 831,000 | 1,428 |
| 2004/03/18 | 838,000 | 845,000 | 827,000 | 833,000 | 3,379 |
| 2004/03/17 | 816,000 | 826,000 | 813,000 | 825,000 | 1,907 |
| 2004/03/16 | 811,000 | 814,000 | 800,000 | 801,000 | 1,326 |
| 2004/03/15 | 795,000 | 816,000 | 785,000 | 813,000 | 1,907 |
| 2004/03/12 | 771,000 | 788,000 | 771,000 | 779,000 | 2,445 |
| 2004/03/11 | 790,000 | 797,000 | 782,000 | 791,000 | 1,799 |
| 2004/03/10 | 810,000 | 811,000 | 800,000 | 804,000 | 1,344 |
| 2004/03/09 | 813,000 | 813,000 | 796,000 | 811,000 | 1,733 |
| 2004/03/08 | 816,000 | 817,000 | 811,000 | 813,000 | 1,346 |
| 2004/03/05 | 782,000 | 811,000 | 778,000 | 806,000 | 3,386 |
| 2004/03/04 | 779,000 | 788,000 | 776,000 | 781,000 | 1,640 |
| 2004/03/03 | 780,000 | 789,000 | 780,000 | 781,000 | 1,311 |
| 2004/03/02 | 794,000 | 794,000 | 779,000 | 788,000 | 1,556 |
| 2004/03/01 | 787,000 | 788,000 | 777,000 | 786,000 | 2,058 |
| 2004/02/27 | 788,000 | 790,000 | 761,000 | 770,000 | 3,575 |
| 2004/02/26 | 723,000 | 743,000 | 723,000 | 738,000 | 1,023 |
| 2004/02/25 | 730,000 | 738,000 | 725,000 | 728,000 | 1,017 |
| 2004/02/24 | 752,000 | 755,000 | 738,000 | 739,000 | 910 |
| 2004/02/23 | 756,000 | 764,000 | 751,000 | 762,000 | 775 |
| 2004/02/20 | 753,000 | 761,000 | 751,000 | 755,000 | 921 |
| 2004/02/19 | 768,000 | 775,000 | 761,000 | 763,000 | 1,760 |
| 2004/02/18 | 775,000 | 775,000 | 753,000 | 760,000 | 2,741 |
| 2004/02/17 | 730,000 | 755,000 | 724,000 | 755,000 | 2,083 |
| 2004/02/16 | 747,000 | 752,000 | 717,000 | 730,000 | 3,936 |
| 2004/02/13 | 748,000 | 753,000 | 743,000 | 747,000 | 2,323 |
| 2004/02/12 | 761,000 | 775,000 | 740,000 | 744,000 | 3,379 |
| 2004/02/10 | 766,000 | 776,000 | 741,000 | 751,000 | 3,425 |
| 2004/02/09 | 816,000 | 820,000 | 786,000 | 796,000 | 3,874 |
| 2004/02/06 | 768,000 | 781,000 | 765,000 | 776,000 | 2,714 |
| 2004/02/05 | 750,000 | 775,000 | 741,000 | 748,000 | 2,378 |
| 2004/02/04 | 795,000 | 800,000 | 751,000 | 760,000 | 2,330 |
| 2004/02/03 | 815,000 | 820,000 | 798,000 | 810,000 | 1,093 |
| 2004/02/02 | 825,000 | 840,000 | 821,000 | 822,000 | 779 |
| 2004/01/30 | 831,000 | 848,000 | 826,000 | 840,000 | 1,274 |
| 2004/01/29 | 835,000 | 852,000 | 831,000 | 840,000 | 1,186 |
| 2004/01/28 | 834,000 | 846,000 | 833,000 | 841,000 | 883 |
| 2004/01/27 | 859,000 | 861,000 | 838,000 | 842,000 | 1,147 |
| 2004/01/26 | 845,000 | 849,000 | 840,000 | 842,000 | 1,387 |
| 2004/01/23 | 879,000 | 879,000 | 846,000 | 850,000 | 1,608 |
| 2004/01/22 | 864,000 | 865,000 | 850,000 | 860,000 | 1,083 |
| 2004/01/21 | 872,000 | 883,000 | 863,000 | 863,000 | 1,038 |
| 2004/01/20 | 894,000 | 894,000 | 880,000 | 888,000 | 1,791 |
| 2004/01/19 | 885,000 | 894,000 | 880,000 | 890,000 | 2,554 |
| 2004/01/16 | 874,000 | 878,000 | 866,000 | 875,000 | 1,786 |
| 2004/01/15 | 870,000 | 874,000 | 862,000 | 862,000 | 1,255 |
| 2004/01/14 | 850,000 | 878,000 | 848,000 | 870,000 | 1,670 |
| 2004/01/13 | 878,000 | 878,000 | 860,000 | 860,000 | 2,185 |
| 2004/01/09 | 850,000 | 873,000 | 843,000 | 868,000 | 5,253 |
| 2004/01/08 | 824,000 | 836,000 | 823,000 | 832,000 | 1,334 |
| 2004/01/07 | 820,000 | 821,000 | 805,000 | 818,000 | 698 |
| 2004/01/06 | 835,000 | 835,000 | 820,000 | 827,000 | 1,346 |
| 2004/01/05 | 835,000 | 835,000 | 826,000 | 832,000 | 542 |