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 |
|---|---|---|---|---|---|
| 2007/12/28 | 127,000 | 127,000 | 125,000 | 126,000 | 745 |
| 2007/12/27 | 127,000 | 130,000 | 127,000 | 128,000 | 2,035 |
| 2007/12/26 | 127,000 | 128,000 | 125,000 | 127,000 | 1,998 |
| 2007/12/25 | 126,000 | 128,000 | 125,000 | 125,000 | 2,052 |
| 2007/12/21 | 124,000 | 126,000 | 123,000 | 125,000 | 3,150 |
| 2007/12/20 | 128,000 | 128,000 | 125,000 | 126,000 | 2,029 |
| 2007/12/19 | 128,000 | 130,000 | 126,000 | 126,000 | 2,538 |
| 2007/12/18 | 125,000 | 127,000 | 124,000 | 127,000 | 1,399 |
| 2007/12/17 | 130,000 | 132,000 | 125,000 | 126,000 | 2,281 |
| 2007/12/14 | 135,000 | 136,000 | 130,000 | 132,000 | 3,137 |
| 2007/12/13 | 139,000 | 139,000 | 134,000 | 134,000 | 1,501 |
| 2007/12/12 | 134,000 | 139,000 | 132,000 | 139,000 | 2,023 |
| 2007/12/11 | 134,000 | 136,000 | 133,000 | 135,000 | 2,482 |
| 2007/12/10 | 134,000 | 135,000 | 133,000 | 133,000 | 958 |
| 2007/12/07 | 133,000 | 135,000 | 132,000 | 134,000 | 3,384 |
| 2007/12/06 | 129,000 | 133,000 | 128,000 | 132,000 | 3,060 |
| 2007/12/05 | 126,000 | 128,000 | 125,000 | 127,000 | 1,847 |
| 2007/12/04 | 132,000 | 133,000 | 128,000 | 128,000 | 1,156 |
| 2007/12/03 | 128,000 | 131,000 | 128,000 | 131,000 | 1,597 |
| 2007/11/30 | 129,000 | 129,000 | 126,000 | 126,000 | 1,282 |
| 2007/11/29 | 129,000 | 130,000 | 127,000 | 130,000 | 1,724 |
| 2007/11/28 | 124,000 | 127,000 | 123,000 | 127,000 | 1,375 |
| 2007/11/27 | 123,000 | 126,000 | 122,000 | 122,000 | 1,822 |
| 2007/11/26 | 127,000 | 131,000 | 123,000 | 123,000 | 3,273 |
| 2007/11/22 | 123,000 | 126,000 | 122,000 | 124,000 | 2,160 |
| 2007/11/21 | 125,000 | 127,000 | 122,000 | 122,000 | 1,407 |
| 2007/11/20 | 123,000 | 125,000 | 121,000 | 124,000 | 1,693 |
| 2007/11/19 | 122,000 | 125,000 | 122,000 | 123,000 | 626 |
| 2007/11/16 | 125,000 | 126,000 | 122,000 | 122,000 | 897 |
| 2007/11/15 | 127,000 | 127,000 | 125,000 | 127,000 | 1,060 |
| 2007/11/14 | 126,000 | 129,000 | 125,000 | 126,000 | 1,811 |
| 2007/11/13 | 123,000 | 125,000 | 121,000 | 124,000 | 2,353 |
| 2007/11/12 | 120,000 | 121,000 | 118,000 | 121,000 | 2,309 |
| 2007/11/09 | 126,000 | 127,000 | 123,000 | 123,000 | 2,927 |
| 2007/11/08 | 128,000 | 130,000 | 123,000 | 125,000 | 3,471 |
| 2007/11/07 | 136,000 | 136,000 | 130,000 | 130,000 | 954 |
| 2007/11/06 | 131,000 | 138,000 | 131,000 | 135,000 | 2,402 |
| 2007/11/05 | 132,000 | 135,000 | 130,000 | 131,000 | 1,689 |
| 2007/11/02 | 131,000 | 134,000 | 131,000 | 132,000 | 1,369 |
| 2007/11/01 | 138,000 | 139,000 | 134,000 | 135,000 | 2,557 |
| 2007/10/31 | 135,000 | 142,000 | 135,000 | 140,000 | 8,777 |
| 2007/10/30 | 135,000 | 135,000 | 130,000 | 132,000 | 3,522 |
| 2007/10/29 | 126,000 | 140,000 | 126,000 | 135,000 | 10,494 |
| 2007/10/26 | 123,000 | 125,000 | 122,000 | 124,000 | 1,683 |
| 2007/10/25 | 123,000 | 124,000 | 121,000 | 122,000 | 2,517 |
| 2007/10/24 | 123,000 | 127,000 | 122,000 | 122,000 | 3,759 |
| 2007/10/23 | 125,000 | 128,000 | 124,000 | 124,000 | 2,077 |
| 2007/10/22 | 123,000 | 126,000 | 122,000 | 125,000 | 1,443 |
| 2007/10/19 | 126,000 | 128,000 | 124,000 | 127,000 | 2,182 |
| 2007/10/18 | 124,000 | 127,000 | 124,000 | 126,000 | 1,480 |
| 2007/10/17 | 121,000 | 126,000 | 121,000 | 123,000 | 3,764 |
| 2007/10/16 | 124,000 | 124,000 | 121,000 | 122,000 | 2,387 |
| 2007/10/15 | 128,000 | 128,000 | 123,000 | 124,000 | 3,505 |
| 2007/10/12 | 130,000 | 131,000 | 128,000 | 128,000 | 1,888 |
| 2007/10/11 | 130,000 | 132,000 | 128,000 | 130,000 | 3,853 |
| 2007/10/10 | 131,000 | 131,000 | 123,000 | 127,000 | 3,540 |
| 2007/10/09 | 129,000 | 132,000 | 129,000 | 131,000 | 3,946 |
| 2007/10/05 | 129,000 | 130,000 | 128,000 | 128,000 | 2,289 |
| 2007/10/04 | 130,000 | 132,000 | 128,000 | 130,000 | 2,700 |
| 2007/10/03 | 131,000 | 132,000 | 129,000 | 131,000 | 3,680 |
| 2007/10/02 | 134,000 | 136,000 | 130,000 | 131,000 | 3,482 |
| 2007/10/01 | 132,000 | 138,000 | 131,000 | 133,000 | 5,813 |
| 2007/09/28 | 130,000 | 131,000 | 127,000 | 127,000 | 3,599 |
| 2007/09/27 | 125,000 | 132,000 | 125,000 | 130,000 | 2,291 |
| 2007/09/26 | 124,000 | 128,000 | 120,000 | 126,000 | 6,209 |
| 2007/09/25 | 122,000 | 125,000 | 121,000 | 124,000 | 2,839 |
| 2007/09/21 | 132,000 | 132,000 | 118,000 | 122,000 | 9,226 |
| 2007/09/20 | 135,000 | 138,000 | 134,000 | 136,000 | 2,026 |
| 2007/09/19 | 133,000 | 136,000 | 132,000 | 135,000 | 3,140 |
| 2007/09/18 | 142,000 | 142,000 | 129,000 | 130,000 | 7,115 |
| 2007/09/14 | 144,000 | 147,000 | 144,000 | 145,000 | 2,360 |
| 2007/09/13 | 145,000 | 147,000 | 142,000 | 144,000 | 2,998 |
| 2007/09/12 | 143,000 | 150,000 | 143,000 | 145,000 | 6,801 |
| 2007/09/11 | 145,000 | 146,000 | 142,000 | 143,000 | 3,422 |
| 2007/09/10 | 142,000 | 147,000 | 141,000 | 144,000 | 3,769 |
| 2007/09/07 | 141,000 | 144,000 | 141,000 | 142,000 | 2,492 |
| 2007/09/06 | 142,000 | 144,000 | 140,000 | 140,000 | 1,723 |
| 2007/09/05 | 144,000 | 147,000 | 142,000 | 142,000 | 2,323 |
| 2007/09/04 | 144,000 | 145,000 | 141,000 | 143,000 | 2,138 |
| 2007/09/03 | 142,000 | 146,000 | 142,000 | 144,000 | 3,138 |
| 2007/08/31 | 140,000 | 141,000 | 140,000 | 141,000 | 1,653 |
| 2007/08/30 | 139,000 | 143,000 | 138,000 | 140,000 | 4,131 |
| 2007/08/29 | 140,000 | 141,000 | 137,000 | 138,000 | 3,007 |
| 2007/08/28 | 146,000 | 146,000 | 142,000 | 142,000 | 2,026 |
| 2007/08/27 | 143,000 | 147,000 | 141,000 | 146,000 | 4,146 |
| 2007/08/24 | 142,000 | 143,000 | 140,000 | 142,000 | 3,471 |
| 2007/08/23 | 144,000 | 145,000 | 140,000 | 141,000 | 4,472 |
| 2007/08/22 | 149,000 | 150,000 | 140,000 | 142,000 | 8,256 |
| 2007/08/21 | 144,000 | 151,000 | 142,000 | 150,000 | 7,804 |
| 2007/08/20 | 140,000 | 147,000 | 138,000 | 144,000 | 8,017 |
| 2007/08/17 | 143,000 | 143,000 | 135,000 | 136,000 | 7,511 |
| 2007/08/16 | 140,000 | 143,000 | 136,000 | 139,000 | 8,817 |
| 2007/08/15 | 143,000 | 146,000 | 140,000 | 141,000 | 6,961 |
| 2007/08/14 | 149,000 | 152,000 | 143,000 | 143,000 | 10,770 |
| 2007/08/13 | 153,000 | 154,000 | 146,000 | 147,000 | 10,006 |
| 2007/08/10 | 168,000 | 171,000 | 159,000 | 159,000 | 16,765 |
| 2007/08/09 | 163,000 | 181,000 | 162,000 | 173,000 | 24,236 |
| 2007/08/08 | 150,000 | 161,000 | 148,000 | 159,000 | 14,720 |
| 2007/08/07 | 151,000 | 153,000 | 148,000 | 148,000 | 4,000 |
| 2007/08/06 | 147,000 | 151,000 | 142,000 | 149,000 | 7,064 |
| 2007/08/03 | 141,000 | 148,000 | 140,000 | 147,000 | 9,551 |
| 2007/08/02 | 143,000 | 146,000 | 138,000 | 140,000 | 6,973 |
| 2007/08/01 | 153,000 | 153,000 | 145,000 | 147,000 | 7,216 |
| 2007/07/31 | 153,000 | 153,000 | 145,000 | 151,000 | 18,649 |
| 2007/07/30 | 139,000 | 158,000 | 136,000 | 158,000 | 21,838 |
| 2007/07/27 | 138,000 | 139,000 | 136,000 | 138,000 | 3,705 |
| 2007/07/26 | 141,000 | 142,000 | 137,000 | 138,000 | 3,948 |
| 2007/07/25 | 133,000 | 144,000 | 132,000 | 142,000 | 10,054 |
| 2007/07/24 | 132,000 | 136,000 | 130,000 | 135,000 | 2,853 |
| 2007/07/23 | 129,000 | 131,000 | 129,000 | 129,000 | 3,428 |
| 2007/07/20 | 131,000 | 132,000 | 129,000 | 130,000 | 2,867 |
| 2007/07/19 | 131,000 | 133,000 | 131,000 | 131,000 | 1,499 |
| 2007/07/18 | 135,000 | 135,000 | 130,000 | 130,000 | 2,182 |
| 2007/07/17 | 136,000 | 136,000 | 134,000 | 135,000 | 1,359 |
| 2007/07/13 | 134,000 | 136,000 | 133,000 | 135,000 | 2,243 |
| 2007/07/12 | 132,000 | 135,000 | 131,000 | 133,000 | 3,073 |
| 2007/07/11 | 136,000 | 136,000 | 131,000 | 131,000 | 3,951 |
| 2007/07/10 | 136,000 | 137,000 | 134,000 | 136,000 | 4,897 |
| 2007/07/09 | 132,000 | 137,000 | 131,000 | 136,000 | 5,112 |
| 2007/07/06 | 134,000 | 135,000 | 131,000 | 131,000 | 2,855 |
| 2007/07/05 | 132,000 | 135,000 | 132,000 | 134,000 | 3,000 |
| 2007/07/04 | 132,000 | 136,000 | 132,000 | 132,000 | 3,609 |
| 2007/07/03 | 135,000 | 135,000 | 132,000 | 132,000 | 2,626 |
| 2007/07/02 | 136,000 | 136,000 | 133,000 | 135,000 | 3,534 |
| 2007/06/29 | 128,000 | 136,000 | 127,000 | 136,000 | 8,756 |
| 2007/06/28 | 126,000 | 128,000 | 125,000 | 127,000 | 2,829 |
| 2007/06/27 | 127,000 | 127,000 | 123,000 | 124,000 | 2,210 |
| 2007/06/26 | 127,000 | 127,000 | 124,000 | 125,000 | 2,483 |
| 2007/06/25 | 128,000 | 132,000 | 126,000 | 127,000 | 4,691 |
| 2007/06/22 | 128,000 | 128,000 | 125,000 | 128,000 | 3,029 |
| 2007/06/21 | 127,000 | 129,000 | 125,000 | 129,000 | 5,599 |
| 2007/06/20 | 126,000 | 127,000 | 124,000 | 126,000 | 4,268 |
| 2007/06/19 | 126,000 | 128,000 | 125,000 | 128,000 | 3,358 |
| 2007/06/18 | 124,000 | 128,000 | 123,000 | 127,000 | 7,486 |
| 2007/06/15 | 124,000 | 125,000 | 123,000 | 124,000 | 5,854 |
| 2007/06/14 | 122,000 | 124,000 | 121,000 | 123,000 | 3,836 |
| 2007/06/13 | 121,000 | 122,000 | 120,000 | 121,000 | 2,225 |
| 2007/06/12 | 125,000 | 125,000 | 122,000 | 123,000 | 3,975 |
| 2007/06/11 | 125,000 | 128,000 | 124,000 | 125,000 | 3,840 |
| 2007/06/08 | 123,000 | 127,000 | 122,000 | 126,000 | 3,686 |
| 2007/06/07 | 120,000 | 123,000 | 119,000 | 122,000 | 3,372 |
| 2007/06/06 | 122,000 | 124,000 | 122,000 | 122,000 | 1,831 |
| 2007/06/05 | 126,000 | 126,000 | 122,000 | 124,000 | 4,429 |
| 2007/06/04 | 125,000 | 127,000 | 125,000 | 125,000 | 3,173 |
| 2007/06/01 | 123,000 | 128,000 | 123,000 | 125,000 | 4,738 |
| 2007/05/31 | 123,000 | 125,000 | 121,000 | 123,000 | 20,593 |
| 2007/05/30 | 123,000 | 126,000 | 122,000 | 122,000 | 2,637 |
| 2007/05/29 | 124,000 | 129,000 | 123,000 | 124,000 | 3,479 |
| 2007/05/28 | 121,000 | 128,000 | 120,000 | 124,000 | 6,361 |
| 2007/05/25 | 117,000 | 121,000 | 116,000 | 120,000 | 4,844 |
| 2007/05/24 | 122,000 | 123,000 | 117,000 | 121,000 | 5,808 |
| 2007/05/23 | 117,000 | 122,000 | 115,000 | 122,000 | 6,494 |
| 2007/05/22 | 114,000 | 118,000 | 113,000 | 116,000 | 4,341 |
| 2007/05/21 | 112,000 | 119,000 | 111,000 | 116,000 | 5,643 |
| 2007/05/18 | 118,000 | 118,000 | 112,000 | 113,000 | 3,619 |
| 2007/05/17 | 114,000 | 118,000 | 113,000 | 116,000 | 5,848 |
| 2007/05/16 | 110,000 | 113,000 | 108,000 | 113,000 | 3,949 |
| 2007/05/15 | 115,000 | 116,000 | 109,000 | 111,000 | 10,025 |
| 2007/05/14 | 120,000 | 120,000 | 117,000 | 117,000 | 5,052 |
| 2007/05/11 | 123,000 | 123,000 | 121,000 | 121,000 | 6,558 |
| 2007/05/10 | 124,000 | 124,000 | 122,000 | 123,000 | 5,738 |
| 2007/05/09 | 133,000 | 134,000 | 122,000 | 123,000 | 8,818 |
| 2007/05/08 | 134,000 | 138,000 | 133,000 | 135,000 | 5,545 |
| 2007/05/07 | 129,000 | 131,000 | 128,000 | 130,000 | 2,337 |
| 2007/05/02 | 126,000 | 129,000 | 125,000 | 128,000 | 3,083 |
| 2007/05/01 | 125,000 | 128,000 | 125,000 | 126,000 | 1,975 |
| 2007/04/27 | 127,000 | 128,000 | 126,000 | 126,000 | 2,113 |
| 2007/04/26 | 127,000 | 130,000 | 127,000 | 129,000 | 1,993 |
| 2007/04/25 | 128,000 | 128,000 | 127,000 | 127,000 | 1,338 |
| 2007/04/24 | 127,000 | 129,000 | 126,000 | 129,000 | 2,228 |
| 2007/04/23 | 129,000 | 130,000 | 128,000 | 130,000 | 3,908 |
| 2007/04/20 | 131,000 | 131,000 | 128,000 | 129,000 | 1,893 |
| 2007/04/19 | 132,000 | 133,000 | 130,000 | 130,000 | 3,032 |
| 2007/04/18 | 131,000 | 134,000 | 130,000 | 133,000 | 5,092 |
| 2007/04/17 | 137,000 | 139,000 | 136,000 | 136,000 | 1,575 |
| 2007/04/16 | 138,000 | 140,000 | 136,000 | 138,000 | 2,846 |
| 2007/04/13 | 145,000 | 145,000 | 139,000 | 139,000 | 2,226 |
| 2007/04/12 | 144,000 | 145,000 | 143,000 | 145,000 | 2,776 |
| 2007/04/11 | 144,000 | 147,000 | 144,000 | 146,000 | 2,840 |
| 2007/04/10 | 144,000 | 144,000 | 143,000 | 143,000 | 534 |
| 2007/04/09 | 142,000 | 145,000 | 141,000 | 144,000 | 2,031 |
| 2007/04/06 | 142,000 | 144,000 | 141,000 | 142,000 | 1,835 |
| 2007/04/05 | 144,000 | 146,000 | 142,000 | 143,000 | 4,045 |
| 2007/04/04 | 141,000 | 143,000 | 139,000 | 143,000 | 4,518 |
| 2007/04/03 | 141,000 | 142,000 | 140,000 | 142,000 | 1,384 |
| 2007/04/02 | 140,000 | 144,000 | 139,000 | 143,000 | 3,554 |
| 2007/03/30 | 140,000 | 141,000 | 139,000 | 140,000 | 1,821 |
| 2007/03/29 | 139,000 | 141,000 | 137,000 | 140,000 | 2,836 |
| 2007/03/28 | 137,000 | 140,000 | 136,000 | 138,000 | 2,738 |
| 2007/03/27 | 141,000 | 142,000 | 136,000 | 137,000 | 2,847 |
| 2007/03/26 | 139,000 | 141,000 | 138,000 | 141,000 | 2,101 |
| 2007/03/23 | 139,000 | 140,000 | 137,000 | 139,000 | 2,432 |
| 2007/03/22 | 137,000 | 140,000 | 135,000 | 139,000 | 4,876 |
| 2007/03/20 | 135,000 | 137,000 | 133,000 | 137,000 | 4,271 |
| 2007/03/19 | 136,000 | 138,000 | 132,000 | 137,000 | 8,222 |
| 2007/03/16 | 127,000 | 135,000 | 126,000 | 134,000 | 8,453 |
| 2007/03/15 | 127,000 | 133,000 | 125,000 | 131,000 | 6,983 |
| 2007/03/14 | 128,000 | 131,000 | 123,000 | 128,000 | 6,751 |
| 2007/03/13 | 134,000 | 135,000 | 130,000 | 130,000 | 11,432 |
| 2007/03/12 | 140,000 | 141,000 | 136,000 | 137,000 | 4,066 |
| 2007/03/09 | 140,000 | 141,000 | 138,000 | 139,000 | 4,594 |
| 2007/03/08 | 139,000 | 142,000 | 137,000 | 142,000 | 4,643 |
| 2007/03/07 | 147,000 | 147,000 | 140,000 | 140,000 | 9,041 |
| 2007/03/06 | 136,000 | 141,000 | 135,000 | 140,000 | 5,058 |
| 2007/03/05 | 142,000 | 143,000 | 134,000 | 135,000 | 9,411 |
| 2007/03/02 | 144,000 | 146,000 | 142,000 | 145,000 | 3,580 |
| 2007/03/01 | 148,000 | 149,000 | 144,000 | 144,000 | 3,184 |
| 2007/02/28 | 145,000 | 150,000 | 140,000 | 147,000 | 6,137 |
| 2007/02/27 | 162,000 | 163,000 | 152,000 | 154,000 | 6,008 |
| 2007/02/26 | 158,000 | 164,000 | 157,000 | 160,000 | 9,211 |
| 2007/02/23 | 155,000 | 156,000 | 154,000 | 155,000 | 2,977 |
| 2007/02/22 | 155,000 | 157,000 | 152,000 | 155,000 | 4,032 |
| 2007/02/21 | 156,000 | 156,000 | 153,000 | 154,000 | 3,692 |
| 2007/02/20 | 156,000 | 156,000 | 154,000 | 155,000 | 3,198 |
| 2007/02/19 | 149,000 | 155,000 | 149,000 | 154,000 | 5,284 |
| 2007/02/16 | 150,000 | 152,000 | 147,000 | 149,000 | 7,460 |
| 2007/02/15 | 151,000 | 154,000 | 150,000 | 153,000 | 5,225 |
| 2007/02/14 | 152,000 | 153,000 | 148,000 | 149,000 | 6,250 |
| 2007/02/13 | 158,000 | 158,000 | 151,000 | 151,000 | 7,397 |
| 2007/02/09 | 159,000 | 160,000 | 155,000 | 155,000 | 8,606 |
| 2007/02/08 | 162,000 | 164,000 | 160,000 | 161,000 | 4,439 |
| 2007/02/07 | 160,000 | 162,000 | 159,000 | 161,000 | 6,315 |
| 2007/02/06 | 159,000 | 161,000 | 159,000 | 159,000 | 6,119 |
| 2007/02/05 | 162,000 | 163,000 | 155,000 | 156,000 | 7,243 |
| 2007/02/02 | 158,000 | 167,000 | 156,000 | 164,000 | 14,667 |
| 2007/02/01 | 173,000 | 176,000 | 157,000 | 158,000 | 14,868 |
| 2007/01/31 | 172,000 | 176,000 | 170,000 | 171,000 | 5,436 |
| 2007/01/30 | 176,000 | 178,000 | 167,000 | 170,000 | 4,675 |
| 2007/01/29 | 179,000 | 180,000 | 177,000 | 178,000 | 3,148 |
| 2007/01/26 | 176,000 | 180,000 | 176,000 | 178,000 | 2,108 |
| 2007/01/25 | 181,000 | 185,000 | 176,000 | 176,000 | 5,636 |
| 2007/01/24 | 179,000 | 180,000 | 178,000 | 179,000 | 2,688 |
| 2007/01/23 | 178,000 | 181,000 | 177,000 | 180,000 | 2,924 |
| 2007/01/22 | 186,000 | 189,000 | 180,000 | 181,000 | 2,701 |
| 2007/01/19 | 177,000 | 187,000 | 176,000 | 184,000 | 9,472 |
| 2007/01/18 | 174,000 | 179,000 | 173,000 | 175,000 | 7,072 |
| 2007/01/17 | 170,000 | 175,000 | 169,000 | 169,000 | 4,217 |
| 2007/01/16 | 166,000 | 168,000 | 165,000 | 168,000 | 2,055 |
| 2007/01/15 | 164,000 | 170,000 | 162,000 | 167,000 | 6,750 |
| 2007/01/12 | 161,000 | 162,000 | 159,000 | 161,000 | 2,050 |
| 2007/01/11 | 163,000 | 164,000 | 160,000 | 161,000 | 1,818 |
| 2007/01/10 | 162,000 | 163,000 | 160,000 | 161,000 | 2,356 |
| 2007/01/09 | 160,000 | 164,000 | 159,000 | 163,000 | 2,862 |
| 2007/01/05 | 159,000 | 163,000 | 157,000 | 159,000 | 2,849 |
| 2007/01/04 | 160,000 | 160,000 | 156,000 | 158,000 | 532 |