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 |
|---|---|---|---|---|---|
| 2005/12/30 | 293,000 | 294,000 | 285,000 | 285,000 | 1,727 |
| 2005/12/29 | 290,000 | 295,000 | 288,000 | 295,000 | 5,961 |
| 2005/12/28 | 283,000 | 290,000 | 283,000 | 290,000 | 1,834 |
| 2005/12/27 | 288,000 | 289,000 | 283,000 | 284,000 | 2,608 |
| 2005/12/26 | 289,000 | 291,000 | 286,000 | 289,000 | 4,653 |
| 2005/12/22 | 288,000 | 292,000 | 287,000 | 290,000 | 5,807 |
| 2005/12/21 | 282,000 | 287,000 | 280,000 | 286,000 | 2,660 |
| 2005/12/20 | 281,000 | 282,000 | 277,000 | 282,000 | 3,518 |
| 2005/12/19 | 288,000 | 288,000 | 277,000 | 282,000 | 3,195 |
| 2005/12/16 | 290,000 | 293,000 | 286,000 | 288,000 | 4,779 |
| 2005/12/15 | 286,000 | 293,000 | 282,000 | 293,000 | 7,243 |
| 2005/12/14 | 285,000 | 287,000 | 282,000 | 284,000 | 4,155 |
| 2005/12/13 | 279,000 | 287,000 | 279,000 | 285,000 | 5,424 |
| 2005/12/12 | 276,000 | 281,000 | 276,000 | 279,000 | 3,343 |
| 2005/12/09 | 274,000 | 278,000 | 272,000 | 277,000 | 4,463 |
| 2005/12/08 | 270,000 | 278,000 | 268,000 | 275,000 | 11,266 |
| 2005/12/07 | 266,000 | 271,000 | 264,000 | 269,000 | 7,692 |
| 2005/12/06 | 267,000 | 267,000 | 263,000 | 265,000 | 3,894 |
| 2005/12/05 | 265,000 | 267,000 | 263,000 | 267,000 | 3,289 |
| 2005/12/02 | 262,000 | 267,000 | 261,000 | 267,000 | 6,588 |
| 2005/12/01 | 255,000 | 262,000 | 255,000 | 261,000 | 4,035 |
| 2005/11/30 | 258,000 | 261,000 | 257,000 | 259,000 | 5,401 |
| 2005/11/29 | 258,000 | 261,000 | 256,000 | 258,000 | 2,905 |
| 2005/11/28 | 262,000 | 264,000 | 258,000 | 263,000 | 4,667 |
| 2005/11/25 | 258,000 | 263,000 | 257,000 | 263,000 | 5,332 |
| 2005/11/24 | 259,000 | 262,000 | 256,000 | 258,000 | 8,888 |
| 2005/11/22 | 254,000 | 255,000 | 250,000 | 255,000 | 6,025 |
| 2005/11/21 | 258,000 | 258,000 | 249,000 | 251,000 | 4,463 |
| 2005/11/18 | 255,000 | 260,000 | 254,000 | 259,000 | 6,562 |
| 2005/11/17 | 254,000 | 257,000 | 253,000 | 254,000 | 6,747 |
| 2005/11/16 | 248,000 | 255,000 | 247,000 | 255,000 | 12,676 |
| 2005/11/15 | 247,000 | 249,000 | 245,000 | 246,000 | 3,612 |
| 2005/11/14 | 248,000 | 251,000 | 245,000 | 246,000 | 6,179 |
| 2005/11/11 | 248,000 | 250,000 | 246,000 | 248,000 | 7,151 |
| 2005/11/10 | 242,000 | 249,000 | 241,000 | 247,000 | 10,557 |
| 2005/11/09 | 240,000 | 247,000 | 239,000 | 239,000 | 9,890 |
| 2005/11/08 | 222,000 | 254,000 | 221,000 | 252,000 | 19,044 |
| 2005/11/07 | 223,000 | 223,000 | 221,000 | 223,000 | 3,244 |
| 2005/11/04 | 224,000 | 224,000 | 220,000 | 224,000 | 5,793 |
| 2005/11/02 | 224,000 | 225,000 | 215,000 | 219,000 | 7,329 |
| 2005/11/01 | 226,000 | 226,000 | 223,000 | 224,000 | 2,766 |
| 2005/10/31 | 221,000 | 224,000 | 218,000 | 222,000 | 7,024 |
| 2005/10/28 | 212,000 | 217,000 | 210,000 | 217,000 | 6,978 |
| 2005/10/27 | 214,000 | 214,000 | 210,000 | 212,000 | 4,526 |
| 2005/10/26 | 214,000 | 215,000 | 211,000 | 213,000 | 4,496 |
| 2005/10/25 | 218,000 | 218,000 | 213,000 | 214,000 | 5,196 |
| 2005/10/24 | 215,000 | 216,000 | 213,000 | 214,000 | 4,710 |
| 2005/10/21 | 212,000 | 215,000 | 210,000 | 213,000 | 6,026 |
| 2005/10/20 | 214,000 | 217,000 | 211,000 | 212,000 | 9,036 |
| 2005/10/19 | 208,000 | 217,000 | 205,000 | 212,000 | 18,494 |
| 2005/10/18 | 212,000 | 217,000 | 208,000 | 208,000 | 32,883 |
| 2005/10/17 | 235,000 | 236,000 | 230,000 | 232,000 | 3,814 |
| 2005/10/14 | 239,000 | 239,000 | 236,000 | 237,000 | 2,268 |
| 2005/10/13 | 240,000 | 242,000 | 237,000 | 238,000 | 7,169 |
| 2005/10/12 | 233,000 | 245,000 | 232,000 | 244,000 | 7,918 |
| 2005/10/11 | 243,000 | 244,000 | 228,000 | 231,000 | 11,483 |
| 2005/10/07 | 244,000 | 246,000 | 240,000 | 243,000 | 4,222 |
| 2005/10/06 | 246,000 | 247,000 | 242,000 | 242,000 | 6,419 |
| 2005/10/05 | 245,000 | 251,000 | 243,000 | 250,000 | 20,947 |
| 2005/10/04 | 225,000 | 244,000 | 225,000 | 241,000 | 22,244 |
| 2005/10/03 | 226,000 | 227,000 | 223,000 | 223,000 | 9,236 |
| 2005/09/30 | 226,000 | 227,000 | 222,000 | 223,000 | 9,660 |
| 2005/09/29 | 223,000 | 228,000 | 221,000 | 224,000 | 16,715 |
| 2005/09/28 | 228,000 | 228,000 | 216,000 | 219,000 | 17,977 |
| 2005/09/27 | 232,000 | 234,000 | 226,000 | 228,000 | 11,348 |
| 2005/09/26 | 241,000 | 242,000 | 233,000 | 235,000 | 15,073 |
| 2005/09/22 | 252,000 | 253,000 | 241,000 | 243,000 | 11,679 |
| 2005/09/21 | 259,000 | 260,000 | 251,000 | 253,000 | 7,637 |
| 2005/09/20 | 258,000 | 258,000 | 256,000 | 258,000 | 3,059 |
| 2005/09/16 | 260,000 | 260,000 | 257,000 | 257,000 | 1,923 |
| 2005/09/15 | 260,000 | 260,000 | 257,000 | 260,000 | 5,503 |
| 2005/09/14 | 263,000 | 263,000 | 257,000 | 259,000 | 4,562 |
| 2005/09/13 | 259,000 | 264,000 | 257,000 | 263,000 | 6,366 |
| 2005/09/12 | 259,000 | 262,000 | 257,000 | 257,000 | 5,570 |
| 2005/09/09 | 257,000 | 258,000 | 255,000 | 256,000 | 5,349 |
| 2005/09/08 | 259,000 | 260,000 | 255,000 | 257,000 | 4,384 |
| 2005/09/07 | 264,000 | 265,000 | 258,000 | 260,000 | 3,986 |
| 2005/09/06 | 266,000 | 267,000 | 264,000 | 264,000 | 2,523 |
| 2005/09/05 | 266,000 | 267,000 | 264,000 | 267,000 | 2,318 |
| 2005/09/02 | 270,000 | 272,000 | 265,000 | 267,000 | 4,620 |
| 2005/09/01 | 269,000 | 272,000 | 268,000 | 272,000 | 5,738 |
| 2005/08/31 | 266,000 | 268,000 | 266,000 | 267,000 | 1,827 |
| 2005/08/30 | 267,000 | 268,000 | 265,000 | 266,000 | 2,104 |
| 2005/08/29 | 267,000 | 267,000 | 264,000 | 265,000 | 2,366 |
| 2005/08/26 | 265,000 | 266,000 | 263,000 | 266,000 | 2,569 |
| 2005/08/25 | 264,000 | 266,000 | 263,000 | 266,000 | 2,347 |
| 2005/08/24 | 265,000 | 267,000 | 263,000 | 264,000 | 3,750 |
| 2005/08/23 | 267,000 | 270,000 | 265,000 | 266,000 | 8,178 |
| 2005/08/22 | 264,000 | 265,000 | 260,000 | 262,000 | 5,544 |
| 2005/08/19 | 258,000 | 264,000 | 258,000 | 262,000 | 12,897 |
| 2005/08/18 | 253,000 | 256,000 | 253,000 | 255,000 | 5,726 |
| 2005/08/17 | 251,000 | 257,000 | 251,000 | 252,000 | 11,188 |
| 2005/08/16 | 257,000 | 257,000 | 252,000 | 254,000 | 10,579 |
| 2005/08/15 | 259,000 | 261,000 | 258,000 | 259,000 | 3,761 |
| 2005/08/12 | 263,000 | 263,000 | 260,000 | 262,000 | 3,360 |
| 2005/08/11 | 268,000 | 269,000 | 262,000 | 263,000 | 7,544 |
| 2005/08/10 | 263,000 | 265,000 | 261,000 | 265,000 | 6,612 |
| 2005/08/09 | 261,000 | 264,000 | 259,000 | 261,000 | 9,357 |
| 2005/08/08 | 257,000 | 265,000 | 256,000 | 263,000 | 11,485 |
| 2005/08/05 | 272,000 | 279,000 | 270,000 | 272,000 | 7,536 |
| 2005/08/04 | 278,000 | 280,000 | 275,000 | 276,000 | 3,616 |
| 2005/08/03 | 283,000 | 283,000 | 279,000 | 280,000 | 3,866 |
| 2005/08/02 | 282,000 | 285,000 | 281,000 | 284,000 | 4,813 |
| 2005/08/01 | 288,000 | 289,000 | 283,000 | 283,000 | 4,030 |
| 2005/07/29 | 293,000 | 293,000 | 286,000 | 288,000 | 3,949 |
| 2005/07/28 | 293,000 | 294,000 | 291,000 | 293,000 | 2,543 |
| 2005/07/27 | 292,000 | 294,000 | 290,000 | 292,000 | 4,986 |
| 2005/07/26 | 295,000 | 296,000 | 290,000 | 291,000 | 8,631 |
| 2005/07/25 | 295,000 | 297,000 | 292,000 | 294,000 | 7,360 |
| 2005/07/22 | 286,000 | 298,000 | 285,000 | 294,000 | 30,846 |
| 2005/07/21 | 281,000 | 284,000 | 279,000 | 283,000 | 4,443 |
| 2005/07/20 | 281,000 | 282,000 | 279,000 | 280,000 | 4,178 |
| 2005/07/19 | 283,000 | 283,000 | 277,000 | 280,000 | 6,223 |
| 2005/07/15 | 278,000 | 281,000 | 276,000 | 281,000 | 7,867 |
| 2005/07/14 | 280,000 | 280,000 | 277,000 | 277,000 | 3,284 |
| 2005/07/13 | 280,000 | 280,000 | 278,000 | 280,000 | 3,268 |
| 2005/07/12 | 281,000 | 282,000 | 277,000 | 279,000 | 4,610 |
| 2005/07/11 | 279,000 | 280,000 | 277,000 | 280,000 | 3,111 |
| 2005/07/08 | 277,000 | 281,000 | 274,000 | 275,000 | 7,225 |
| 2005/07/07 | 277,000 | 280,000 | 273,000 | 275,000 | 5,702 |
| 2005/07/06 | 285,000 | 286,000 | 278,000 | 279,000 | 6,351 |
| 2005/07/05 | 285,000 | 286,000 | 283,000 | 285,000 | 2,842 |
| 2005/07/04 | 284,000 | 287,000 | 284,000 | 285,000 | 7,474 |
| 2005/07/01 | 285,000 | 286,000 | 281,000 | 282,000 | 7,786 |
| 2005/06/30 | 287,000 | 290,000 | 284,000 | 286,000 | 4,389 |
| 2005/06/29 | 295,000 | 296,000 | 285,000 | 287,000 | 11,699 |
| 2005/06/28 | 299,000 | 300,000 | 292,000 | 296,000 | 8,156 |
| 2005/06/27 | 301,000 | 301,000 | 298,000 | 300,000 | 2,122 |
| 2005/06/24 | 302,000 | 305,000 | 301,000 | 304,000 | 3,238 |
| 2005/06/23 | 300,000 | 307,000 | 299,000 | 307,000 | 4,423 |
| 2005/06/22 | 297,000 | 301,000 | 297,000 | 300,000 | 4,573 |
| 2005/06/21 | 304,000 | 305,000 | 298,000 | 298,000 | 3,726 |
| 2005/06/20 | 304,000 | 306,000 | 301,000 | 305,000 | 3,200 |
| 2005/06/17 | 306,000 | 306,000 | 301,000 | 304,000 | 2,657 |
| 2005/06/16 | 307,000 | 309,000 | 303,000 | 305,000 | 2,398 |
| 2005/06/15 | 309,000 | 310,000 | 303,000 | 305,000 | 5,392 |
| 2005/06/14 | 316,000 | 316,000 | 307,000 | 309,000 | 6,178 |
| 2005/06/13 | 310,000 | 315,000 | 310,000 | 315,000 | 9,781 |
| 2005/06/10 | 305,000 | 310,000 | 303,000 | 308,000 | 7,679 |
| 2005/06/09 | 307,000 | 311,000 | 301,000 | 302,000 | 16,081 |
| 2005/06/08 | 296,000 | 301,000 | 296,000 | 300,000 | 5,599 |
| 2005/06/07 | 297,000 | 301,000 | 293,000 | 296,000 | 5,093 |
| 2005/06/06 | 291,000 | 299,000 | 290,000 | 298,000 | 4,450 |
| 2005/06/03 | 297,000 | 297,000 | 290,000 | 294,000 | 4,850 |
| 2005/06/02 | 299,000 | 303,000 | 296,000 | 296,000 | 6,230 |
| 2005/06/01 | 296,000 | 301,000 | 294,000 | 297,000 | 6,749 |
| 2005/05/31 | 288,000 | 299,000 | 285,000 | 299,000 | 9,346 |
| 2005/05/30 | 280,000 | 288,000 | 279,000 | 288,000 | 6,967 |
| 2005/05/27 | 285,000 | 285,000 | 279,000 | 281,000 | 4,535 |
| 2005/05/26 | 284,000 | 287,000 | 284,000 | 285,000 | 1,951 |
| 2005/05/25 | 288,000 | 289,000 | 284,000 | 287,000 | 4,219 |
| 2005/05/24 | 291,000 | 293,000 | 286,000 | 288,000 | 4,794 |
| 2005/05/23 | 289,000 | 290,000 | 285,000 | 287,000 | 3,460 |
| 2005/05/20 | 281,000 | 291,000 | 278,000 | 289,000 | 8,443 |
| 2005/05/19 | 277,000 | 281,000 | 273,000 | 281,000 | 6,002 |
| 2005/05/18 | 274,000 | 275,000 | 270,000 | 271,000 | 5,485 |
| 2005/05/17 | 287,000 | 290,000 | 270,000 | 276,000 | 9,032 |
| 2005/05/16 | 293,000 | 295,000 | 283,000 | 285,000 | 4,581 |
| 2005/05/13 | 290,000 | 300,000 | 289,000 | 292,000 | 11,759 |
| 2005/05/12 | 298,000 | 303,000 | 286,000 | 289,000 | 18,464 |
| 2005/05/11 | 270,000 | 295,000 | 268,000 | 290,000 | 26,745 |
| 2005/05/10 | 278,000 | 279,000 | 270,000 | 271,000 | 4,042 |
| 2005/05/09 | 281,000 | 281,000 | 278,000 | 279,000 | 2,664 |
| 2005/05/06 | 276,000 | 281,000 | 273,000 | 281,000 | 3,673 |
| 2005/05/02 | 268,000 | 274,000 | 266,000 | 273,000 | 2,194 |
| 2005/04/28 | 272,000 | 272,000 | 265,000 | 266,000 | 5,162 |
| 2005/04/27 | 276,000 | 279,000 | 272,000 | 275,000 | 4,009 |
| 2005/04/26 | 272,000 | 281,000 | 272,000 | 279,000 | 3,696 |
| 2005/04/25 | 272,000 | 277,000 | 272,000 | 276,000 | 2,806 |
| 2005/04/22 | 277,000 | 280,000 | 275,000 | 276,000 | 4,702 |
| 2005/04/21 | 270,000 | 274,000 | 267,000 | 273,000 | 3,965 |
| 2005/04/20 | 273,000 | 274,000 | 271,000 | 273,000 | 5,067 |
| 2005/04/19 | 268,000 | 272,000 | 266,000 | 269,000 | 5,248 |
| 2005/04/18 | 267,000 | 270,000 | 262,000 | 265,000 | 6,840 |
| 2005/04/15 | 287,000 | 288,000 | 274,000 | 275,000 | 10,297 |
| 2005/04/14 | 284,000 | 291,000 | 283,000 | 290,000 | 17,018 |
| 2005/04/13 | 282,000 | 284,000 | 279,000 | 284,000 | 5,683 |
| 2005/04/12 | 280,000 | 285,000 | 278,000 | 279,000 | 4,836 |
| 2005/04/11 | 284,000 | 286,000 | 279,000 | 279,000 | 9,839 |
| 2005/04/08 | 276,000 | 284,000 | 274,000 | 283,000 | 11,424 |
| 2005/04/07 | 270,000 | 276,000 | 267,000 | 276,000 | 6,106 |
| 2005/04/06 | 273,000 | 275,000 | 269,000 | 270,000 | 6,536 |
| 2005/04/05 | 274,000 | 275,000 | 271,000 | 271,000 | 3,554 |
| 2005/04/04 | 275,000 | 277,000 | 272,000 | 273,000 | 2,660 |
| 2005/04/01 | 275,000 | 279,000 | 273,000 | 278,000 | 3,260 |
| 2005/03/31 | 275,000 | 277,000 | 274,000 | 275,000 | 2,056 |
| 2005/03/30 | 274,000 | 276,000 | 266,000 | 272,000 | 7,572 |
| 2005/03/29 | 282,000 | 284,000 | 276,000 | 278,000 | 6,857 |
| 2005/03/28 | 291,000 | 295,000 | 283,000 | 284,000 | 4,773 |
| 2005/03/25 | 293,000 | 293,000 | 288,000 | 290,000 | 2,461 |
| 2005/03/24 | 300,000 | 300,000 | 288,000 | 290,000 | 6,029 |
| 2005/03/23 | 302,000 | 302,000 | 296,000 | 298,000 | 7,093 |
| 2005/03/22 | 300,000 | 303,000 | 298,000 | 301,000 | 10,720 |
| 2005/03/18 | 291,000 | 297,000 | 290,000 | 296,000 | 6,995 |
| 2005/03/17 | 285,000 | 294,000 | 284,000 | 292,000 | 7,733 |
| 2005/03/16 | 285,000 | 290,000 | 284,000 | 286,000 | 5,828 |
| 2005/03/15 | 291,000 | 293,000 | 285,000 | 285,000 | 8,801 |
| 2005/03/14 | 284,000 | 293,000 | 283,000 | 292,000 | 10,148 |
| 2005/03/11 | 284,000 | 286,000 | 280,000 | 282,000 | 7,288 |
| 2005/03/10 | 288,000 | 291,000 | 281,000 | 282,000 | 13,038 |
| 2005/03/09 | 293,000 | 297,000 | 288,000 | 288,000 | 9,446 |
| 2005/03/08 | 301,000 | 301,000 | 292,000 | 297,000 | 8,914 |
| 2005/03/07 | 297,000 | 303,000 | 296,000 | 301,000 | 13,788 |
| 2005/03/04 | 286,000 | 298,000 | 285,000 | 295,000 | 17,920 |
| 2005/03/03 | 299,000 | 299,000 | 285,000 | 285,000 | 21,372 |
| 2005/03/02 | 309,000 | 309,000 | 298,000 | 299,000 | 14,199 |
| 2005/03/01 | 313,000 | 314,000 | 307,000 | 308,000 | 5,996 |
| 2005/02/28 | 317,000 | 317,000 | 312,000 | 316,000 | 4,103 |
| 2005/02/25 | 307,000 | 314,000 | 304,000 | 313,000 | 6,446 |
| 2005/02/24 | 310,000 | 311,000 | 303,000 | 306,000 | 7,604 |
| 2005/02/23 | 318,000 | 318,000 | 310,000 | 313,000 | 8,504 |
| 2005/02/22 | 323,000 | 326,000 | 318,000 | 320,000 | 3,730 |
| 2005/02/21 | 326,000 | 328,000 | 322,000 | 325,000 | 3,462 |
| 2005/02/18 | 319,000 | 329,000 | 317,000 | 326,000 | 7,097 |
| 2005/02/17 | 325,000 | 327,000 | 313,000 | 316,000 | 9,715 |
| 2005/02/16 | 329,000 | 329,000 | 325,000 | 326,000 | 5,010 |
| 2005/02/15 | 329,000 | 332,000 | 327,000 | 329,000 | 6,420 |
| 2005/02/14 | 341,000 | 341,000 | 323,000 | 325,000 | 13,659 |
| 2005/02/10 | 329,000 | 336,000 | 327,000 | 335,000 | 18,977 |
| 2005/02/09 | 332,000 | 340,000 | 321,000 | 326,000 | 44,791 |
| 2005/02/08 | 389,000 | 404,000 | 352,000 | 357,000 | 21,956 |
| 2005/02/07 | 388,000 | 393,000 | 383,000 | 390,000 | 4,510 |
| 2005/02/04 | 388,000 | 392,000 | 385,000 | 390,000 | 3,322 |
| 2005/02/03 | 393,000 | 394,000 | 389,000 | 391,000 | 3,076 |
| 2005/02/02 | 400,000 | 401,000 | 389,000 | 392,000 | 6,587 |
| 2005/02/01 | 407,000 | 407,000 | 397,000 | 398,000 | 3,106 |
| 2005/01/31 | 400,000 | 408,000 | 396,000 | 407,000 | 7,595 |
| 2005/01/28 | 406,000 | 407,000 | 395,000 | 400,000 | 7,205 |
| 2005/01/27 | 409,000 | 410,000 | 403,000 | 405,000 | 9,959 |
| 2005/01/26 | 424,000 | 427,000 | 421,000 | 424,000 | 2,860 |
| 2005/01/25 | 427,000 | 427,000 | 419,000 | 424,000 | 2,316 |
| 2005/01/24 | 416,000 | 426,000 | 415,000 | 425,000 | 2,225 |
| 2005/01/21 | 412,000 | 421,000 | 412,000 | 420,000 | 3,476 |
| 2005/01/20 | 421,000 | 422,000 | 414,000 | 416,000 | 3,646 |
| 2005/01/19 | 425,000 | 434,000 | 422,000 | 431,000 | 4,419 |
| 2005/01/18 | 419,000 | 424,000 | 418,000 | 421,000 | 3,720 |
| 2005/01/17 | 410,000 | 420,000 | 410,000 | 417,000 | 2,145 |
| 2005/01/14 | 412,000 | 413,000 | 408,000 | 409,000 | 2,845 |
| 2005/01/13 | 420,000 | 422,000 | 413,000 | 414,000 | 1,885 |
| 2005/01/12 | 419,000 | 425,000 | 416,000 | 424,000 | 2,294 |
| 2005/01/11 | 417,000 | 421,000 | 416,000 | 420,000 | 2,600 |
| 2005/01/07 | 422,000 | 424,000 | 413,000 | 419,000 | 2,814 |
| 2005/01/06 | 421,000 | 424,000 | 419,000 | 424,000 | 1,433 |
| 2005/01/05 | 425,000 | 427,000 | 422,000 | 424,000 | 1,190 |
| 2005/01/04 | 428,000 | 429,000 | 425,000 | 429,000 | 390 |