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 |
|---|---|---|---|---|---|
| 2008/12/30 | 183,400 | 183,900 | 177,200 | 180,300 | 1,979 |
| 2008/12/29 | 179,100 | 184,500 | 177,300 | 183,900 | 2,251 |
| 2008/12/26 | 177,900 | 179,400 | 175,700 | 179,100 | 1,877 |
| 2008/12/25 | 178,800 | 178,800 | 175,500 | 177,300 | 958 |
| 2008/12/24 | 172,900 | 176,700 | 172,000 | 175,300 | 1,866 |
| 2008/12/22 | 173,000 | 174,700 | 170,000 | 171,100 | 1,619 |
| 2008/12/19 | 178,400 | 179,800 | 171,400 | 171,400 | 3,780 |
| 2008/12/18 | 172,200 | 184,000 | 170,200 | 181,400 | 6,504 |
| 2008/12/17 | 173,700 | 176,000 | 166,100 | 170,200 | 1,644 |
| 2008/12/16 | 175,000 | 175,900 | 171,000 | 171,900 | 1,413 |
| 2008/12/15 | 177,500 | 179,000 | 172,500 | 176,200 | 1,691 |
| 2008/12/12 | 180,200 | 182,000 | 168,800 | 172,200 | 5,173 |
| 2008/12/11 | 175,000 | 179,900 | 173,000 | 179,200 | 6,237 |
| 2008/12/10 | 171,500 | 172,700 | 166,100 | 169,300 | 2,478 |
| 2008/12/09 | 169,900 | 173,700 | 168,500 | 169,700 | 2,837 |
| 2008/12/08 | 167,000 | 170,000 | 163,500 | 169,900 | 2,578 |
| 2008/12/05 | 161,900 | 166,000 | 159,000 | 164,300 | 2,250 |
| 2008/12/04 | 163,000 | 165,000 | 158,000 | 159,300 | 1,546 |
| 2008/12/03 | 164,500 | 166,200 | 157,300 | 161,200 | 2,587 |
| 2008/12/02 | 162,000 | 163,400 | 156,200 | 158,600 | 2,104 |
| 2008/12/01 | 164,800 | 167,500 | 163,000 | 165,100 | 2,388 |
| 2008/11/28 | 163,900 | 165,700 | 158,800 | 164,000 | 2,312 |
| 2008/11/27 | 160,000 | 163,900 | 159,100 | 162,000 | 2,650 |
| 2008/11/26 | 157,000 | 160,800 | 157,000 | 159,700 | 2,338 |
| 2008/11/25 | 164,000 | 164,800 | 154,300 | 160,000 | 3,839 |
| 2008/11/21 | 152,000 | 163,700 | 150,400 | 162,200 | 3,809 |
| 2008/11/20 | 154,900 | 161,200 | 151,500 | 153,500 | 2,567 |
| 2008/11/19 | 158,000 | 160,000 | 149,900 | 153,700 | 4,393 |
| 2008/11/18 | 159,900 | 164,500 | 155,000 | 157,000 | 2,914 |
| 2008/11/17 | 161,000 | 166,000 | 157,000 | 158,000 | 3,767 |
| 2008/11/14 | 173,000 | 174,400 | 162,600 | 164,600 | 3,997 |
| 2008/11/13 | 158,700 | 170,000 | 157,100 | 168,400 | 5,739 |
| 2008/11/12 | 159,200 | 163,500 | 157,400 | 161,300 | 3,216 |
| 2008/11/11 | 162,500 | 162,500 | 155,600 | 157,200 | 4,203 |
| 2008/11/10 | 167,000 | 168,800 | 158,000 | 160,200 | 3,816 |
| 2008/11/07 | 162,000 | 168,700 | 160,600 | 164,000 | 4,828 |
| 2008/11/06 | 168,900 | 170,000 | 161,900 | 164,000 | 5,510 |
| 2008/11/05 | 166,000 | 169,100 | 165,400 | 168,300 | 4,695 |
| 2008/11/04 | 160,800 | 166,900 | 160,200 | 163,000 | 3,645 |
| 2008/10/31 | 162,700 | 164,000 | 157,000 | 157,800 | 6,880 |
| 2008/10/30 | 148,000 | 163,000 | 147,000 | 163,000 | 6,769 |
| 2008/10/29 | 146,700 | 152,900 | 139,100 | 146,000 | 4,705 |
| 2008/10/28 | 132,700 | 148,700 | 130,800 | 148,700 | 5,942 |
| 2008/10/27 | 144,900 | 145,800 | 128,300 | 128,700 | 4,983 |
| 2008/10/24 | 149,800 | 149,800 | 142,300 | 146,900 | 4,866 |
| 2008/10/23 | 151,000 | 151,000 | 145,000 | 147,800 | 5,584 |
| 2008/10/22 | 153,500 | 156,700 | 151,200 | 152,000 | 8,378 |
| 2008/10/21 | 154,900 | 157,500 | 149,000 | 150,500 | 4,391 |
| 2008/10/20 | 150,000 | 155,700 | 145,400 | 153,100 | 4,193 |
| 2008/10/17 | 154,900 | 158,000 | 148,900 | 152,900 | 6,244 |
| 2008/10/16 | 146,300 | 157,600 | 146,000 | 151,900 | 6,470 |
| 2008/10/15 | 143,100 | 156,300 | 140,000 | 155,700 | 7,097 |
| 2008/10/14 | 146,200 | 146,200 | 140,200 | 141,100 | 5,655 |
| 2008/10/10 | 120,700 | 131,600 | 109,400 | 126,200 | 12,254 |
| 2008/10/09 | 131,000 | 132,700 | 116,600 | 119,100 | 4,932 |
| 2008/10/08 | 143,000 | 144,500 | 134,800 | 135,000 | 4,684 |
| 2008/10/07 | 138,700 | 147,800 | 136,100 | 142,900 | 2,857 |
| 2008/10/06 | 147,000 | 147,100 | 141,700 | 144,200 | 2,825 |
| 2008/10/03 | 146,400 | 149,800 | 144,500 | 149,000 | 2,780 |
| 2008/10/02 | 148,000 | 148,500 | 140,100 | 144,400 | 3,196 |
| 2008/10/01 | 150,000 | 151,800 | 146,600 | 147,900 | 2,516 |
| 2008/09/30 | 143,900 | 150,900 | 142,400 | 149,600 | 3,424 |
| 2008/09/29 | 148,600 | 149,500 | 145,700 | 147,900 | 2,457 |
| 2008/09/26 | 141,900 | 145,700 | 140,700 | 144,600 | 2,076 |
| 2008/09/25 | 137,200 | 138,700 | 134,300 | 138,000 | 2,109 |
| 2008/09/24 | 130,900 | 142,800 | 128,200 | 140,000 | 5,852 |
| 2008/09/22 | 134,000 | 134,200 | 128,500 | 128,700 | 2,589 |
| 2008/09/19 | 133,200 | 137,900 | 132,100 | 133,600 | 4,783 |
| 2008/09/18 | 133,000 | 143,000 | 128,200 | 141,200 | 3,253 |
| 2008/09/17 | 140,100 | 140,200 | 133,300 | 134,300 | 2,235 |
| 2008/09/16 | 136,700 | 139,000 | 132,800 | 136,100 | 3,132 |
| 2008/09/12 | 139,200 | 141,800 | 137,100 | 140,700 | 3,019 |
| 2008/09/11 | 135,500 | 136,000 | 131,100 | 135,100 | 3,782 |
| 2008/09/10 | 133,200 | 138,800 | 130,000 | 137,500 | 2,717 |
| 2008/09/09 | 139,500 | 139,500 | 133,200 | 134,500 | 1,963 |
| 2008/09/08 | 142,300 | 142,900 | 138,100 | 140,300 | 2,269 |
| 2008/09/05 | 133,000 | 137,600 | 131,300 | 137,500 | 2,892 |
| 2008/09/04 | 134,500 | 138,000 | 133,300 | 135,700 | 2,014 |
| 2008/09/03 | 133,600 | 138,900 | 133,200 | 138,500 | 4,447 |
| 2008/09/02 | 138,500 | 141,000 | 135,300 | 135,600 | 2,724 |
| 2008/09/01 | 143,000 | 143,100 | 139,900 | 140,000 | 2,974 |
| 2008/08/29 | 144,000 | 148,700 | 144,000 | 146,600 | 3,994 |
| 2008/08/28 | 143,800 | 145,900 | 143,700 | 144,900 | 4,872 |
| 2008/08/27 | 151,000 | 151,500 | 143,700 | 144,900 | 2,955 |
| 2008/08/26 | 150,900 | 153,900 | 147,600 | 150,400 | 2,248 |
| 2008/08/25 | 149,200 | 155,000 | 149,100 | 151,800 | 2,281 |
| 2008/08/22 | 150,900 | 153,000 | 148,200 | 148,900 | 3,706 |
| 2008/08/21 | 155,900 | 156,900 | 151,400 | 153,800 | 1,686 |
| 2008/08/20 | 149,800 | 154,800 | 149,600 | 154,000 | 3,845 |
| 2008/08/19 | 155,800 | 155,800 | 151,000 | 152,800 | 2,397 |
| 2008/08/18 | 153,800 | 157,800 | 153,800 | 155,900 | 2,986 |
| 2008/08/15 | 152,800 | 156,900 | 152,700 | 156,100 | 2,747 |
| 2008/08/14 | 153,100 | 155,700 | 151,400 | 153,000 | 3,108 |
| 2008/08/13 | 155,800 | 157,000 | 152,300 | 153,000 | 4,216 |
| 2008/08/12 | 163,900 | 164,500 | 160,200 | 160,700 | 4,772 |
| 2008/08/11 | 161,800 | 164,600 | 160,600 | 162,500 | 4,562 |
| 2008/08/08 | 159,700 | 163,600 | 156,800 | 158,200 | 3,744 |
| 2008/08/07 | 163,000 | 163,000 | 157,800 | 162,700 | 8,214 |
| 2008/08/06 | 152,900 | 162,000 | 152,900 | 161,000 | 7,857 |
| 2008/08/05 | 140,000 | 147,700 | 139,200 | 147,000 | 5,603 |
| 2008/08/04 | 140,000 | 145,300 | 139,700 | 140,700 | 4,615 |
| 2008/08/01 | 145,400 | 148,000 | 138,600 | 139,700 | 6,949 |
| 2008/07/31 | 144,100 | 151,000 | 144,100 | 149,400 | 8,988 |
| 2008/07/30 | 140,000 | 156,500 | 139,000 | 148,000 | 21,110 |
| 2008/07/29 | 123,700 | 145,000 | 123,100 | 136,500 | 8,160 |
| 2008/07/28 | 126,600 | 127,100 | 125,500 | 126,400 | 1,568 |
| 2008/07/25 | 129,400 | 130,500 | 128,100 | 128,600 | 3,039 |
| 2008/07/24 | 124,600 | 129,500 | 124,300 | 129,000 | 2,135 |
| 2008/07/23 | 126,600 | 126,600 | 124,700 | 125,600 | 1,544 |
| 2008/07/22 | 129,000 | 130,300 | 123,900 | 127,500 | 2,146 |
| 2008/07/18 | 128,000 | 129,000 | 126,000 | 128,000 | 1,652 |
| 2008/07/17 | 126,000 | 128,000 | 123,000 | 126,000 | 1,789 |
| 2008/07/16 | 124,000 | 124,000 | 121,000 | 123,000 | 1,324 |
| 2008/07/15 | 125,000 | 125,000 | 121,000 | 124,000 | 1,913 |
| 2008/07/14 | 123,000 | 130,000 | 122,000 | 126,000 | 1,639 |
| 2008/07/11 | 128,000 | 128,000 | 124,000 | 125,000 | 1,749 |
| 2008/07/10 | 125,000 | 131,000 | 125,000 | 129,000 | 2,267 |
| 2008/07/09 | 129,000 | 129,000 | 126,000 | 127,000 | 2,030 |
| 2008/07/08 | 130,000 | 130,000 | 125,000 | 126,000 | 2,147 |
| 2008/07/07 | 130,000 | 132,000 | 129,000 | 129,000 | 3,567 |
| 2008/07/04 | 126,000 | 129,000 | 124,000 | 128,000 | 2,716 |
| 2008/07/03 | 121,000 | 125,000 | 120,000 | 125,000 | 2,427 |
| 2008/07/02 | 120,000 | 123,000 | 118,000 | 121,000 | 1,990 |
| 2008/07/01 | 118,000 | 122,000 | 117,000 | 120,000 | 1,844 |
| 2008/06/30 | 121,000 | 122,000 | 118,000 | 119,000 | 1,496 |
| 2008/06/27 | 119,000 | 124,000 | 119,000 | 122,000 | 2,104 |
| 2008/06/26 | 122,000 | 122,000 | 119,000 | 122,000 | 1,672 |
| 2008/06/25 | 124,000 | 124,000 | 119,000 | 122,000 | 1,662 |
| 2008/06/24 | 124,000 | 124,000 | 121,000 | 124,000 | 1,350 |
| 2008/06/23 | 120,000 | 126,000 | 120,000 | 125,000 | 2,731 |
| 2008/06/20 | 119,000 | 122,000 | 117,000 | 120,000 | 1,823 |
| 2008/06/19 | 116,000 | 122,000 | 116,000 | 118,000 | 3,575 |
| 2008/06/18 | 116,000 | 117,000 | 114,000 | 115,000 | 486 |
| 2008/06/17 | 116,000 | 118,000 | 114,000 | 114,000 | 572 |
| 2008/06/16 | 115,000 | 116,000 | 113,000 | 115,000 | 674 |
| 2008/06/13 | 112,000 | 114,000 | 111,000 | 113,000 | 1,142 |
| 2008/06/12 | 116,000 | 116,000 | 111,000 | 114,000 | 2,215 |
| 2008/06/11 | 118,000 | 119,000 | 117,000 | 117,000 | 953 |
| 2008/06/10 | 117,000 | 119,000 | 115,000 | 118,000 | 1,624 |
| 2008/06/09 | 115,000 | 118,000 | 113,000 | 116,000 | 2,197 |
| 2008/06/06 | 115,000 | 116,000 | 113,000 | 116,000 | 1,826 |
| 2008/06/05 | 112,000 | 115,000 | 112,000 | 114,000 | 1,198 |
| 2008/06/04 | 111,000 | 113,000 | 111,000 | 111,000 | 1,224 |
| 2008/06/03 | 111,000 | 113,000 | 111,000 | 112,000 | 1,376 |
| 2008/06/02 | 115,000 | 116,000 | 111,000 | 111,000 | 2,076 |
| 2008/05/30 | 114,000 | 116,000 | 113,000 | 115,000 | 1,436 |
| 2008/05/29 | 113,000 | 114,000 | 112,000 | 114,000 | 984 |
| 2008/05/28 | 114,000 | 114,000 | 111,000 | 111,000 | 701 |
| 2008/05/27 | 114,000 | 116,000 | 112,000 | 113,000 | 1,547 |
| 2008/05/26 | 121,000 | 121,000 | 114,000 | 115,000 | 1,381 |
| 2008/05/23 | 115,000 | 122,000 | 115,000 | 120,000 | 1,919 |
| 2008/05/22 | 115,000 | 116,000 | 112,000 | 114,000 | 1,652 |
| 2008/05/21 | 117,000 | 117,000 | 115,000 | 117,000 | 874 |
| 2008/05/20 | 120,000 | 122,000 | 111,000 | 116,000 | 5,037 |
| 2008/05/19 | 125,000 | 126,000 | 120,000 | 122,000 | 2,206 |
| 2008/05/16 | 122,000 | 126,000 | 121,000 | 126,000 | 2,251 |
| 2008/05/15 | 121,000 | 122,000 | 120,000 | 121,000 | 2,128 |
| 2008/05/14 | 118,000 | 120,000 | 117,000 | 118,000 | 2,082 |
| 2008/05/13 | 117,000 | 121,000 | 117,000 | 120,000 | 2,219 |
| 2008/05/12 | 123,000 | 123,000 | 116,000 | 117,000 | 5,937 |
| 2008/05/09 | 126,000 | 127,000 | 124,000 | 125,000 | 2,190 |
| 2008/05/08 | 129,000 | 131,000 | 125,000 | 125,000 | 3,686 |
| 2008/05/07 | 130,000 | 132,000 | 130,000 | 131,000 | 1,466 |
| 2008/05/02 | 130,000 | 131,000 | 129,000 | 129,000 | 1,678 |
| 2008/05/01 | 129,000 | 132,000 | 128,000 | 129,000 | 1,912 |
| 2008/04/30 | 132,000 | 134,000 | 131,000 | 131,000 | 1,404 |
| 2008/04/28 | 129,000 | 133,000 | 128,000 | 133,000 | 1,924 |
| 2008/04/25 | 132,000 | 133,000 | 129,000 | 129,000 | 1,834 |
| 2008/04/24 | 132,000 | 132,000 | 129,000 | 130,000 | 1,640 |
| 2008/04/23 | 134,000 | 134,000 | 130,000 | 130,000 | 1,573 |
| 2008/04/22 | 132,000 | 136,000 | 131,000 | 134,000 | 1,759 |
| 2008/04/21 | 133,000 | 134,000 | 132,000 | 133,000 | 968 |
| 2008/04/18 | 133,000 | 136,000 | 131,000 | 132,000 | 2,362 |
| 2008/04/17 | 134,000 | 134,000 | 130,000 | 134,000 | 4,367 |
| 2008/04/16 | 126,000 | 132,000 | 125,000 | 132,000 | 4,980 |
| 2008/04/15 | 128,000 | 132,000 | 125,000 | 125,000 | 3,347 |
| 2008/04/14 | 123,000 | 130,000 | 122,000 | 128,000 | 3,552 |
| 2008/04/11 | 124,000 | 126,000 | 122,000 | 124,000 | 3,623 |
| 2008/04/10 | 124,000 | 128,000 | 123,000 | 126,000 | 2,519 |
| 2008/04/09 | 124,000 | 126,000 | 121,000 | 121,000 | 1,201 |
| 2008/04/08 | 122,000 | 128,000 | 121,000 | 124,000 | 2,412 |
| 2008/04/07 | 122,000 | 122,000 | 119,000 | 122,000 | 2,372 |
| 2008/04/04 | 120,000 | 123,000 | 119,000 | 120,000 | 1,408 |
| 2008/04/03 | 122,000 | 122,000 | 119,000 | 120,000 | 1,387 |
| 2008/04/02 | 116,000 | 122,000 | 115,000 | 121,000 | 3,127 |
| 2008/04/01 | 119,000 | 119,000 | 114,000 | 114,000 | 2,399 |
| 2008/03/31 | 118,000 | 119,000 | 115,000 | 117,000 | 1,456 |
| 2008/03/28 | 117,000 | 121,000 | 114,000 | 119,000 | 2,869 |
| 2008/03/27 | 112,000 | 117,000 | 112,000 | 116,000 | 4,097 |
| 2008/03/26 | 110,000 | 113,000 | 108,000 | 110,000 | 2,759 |
| 2008/03/25 | 110,000 | 112,000 | 109,000 | 110,000 | 3,157 |
| 2008/03/24 | 109,000 | 111,000 | 107,000 | 107,000 | 2,693 |
| 2008/03/21 | 108,000 | 111,000 | 107,000 | 108,000 | 2,409 |
| 2008/03/19 | 111,000 | 113,000 | 107,000 | 110,000 | 3,166 |
| 2008/03/18 | 104,000 | 108,000 | 101,000 | 108,000 | 3,810 |
| 2008/03/17 | 111,000 | 112,000 | 104,000 | 108,000 | 4,013 |
| 2008/03/14 | 118,000 | 119,000 | 114,000 | 115,000 | 4,388 |
| 2008/03/13 | 120,000 | 122,000 | 115,000 | 116,000 | 4,356 |
| 2008/03/12 | 124,000 | 125,000 | 118,000 | 123,000 | 7,086 |
| 2008/03/11 | 119,000 | 126,000 | 117,000 | 122,000 | 5,335 |
| 2008/03/10 | 122,000 | 124,000 | 118,000 | 120,000 | 4,991 |
| 2008/03/07 | 120,000 | 123,000 | 117,000 | 122,000 | 3,864 |
| 2008/03/06 | 122,000 | 130,000 | 121,000 | 126,000 | 6,944 |
| 2008/03/05 | 117,000 | 121,000 | 116,000 | 120,000 | 5,460 |
| 2008/03/04 | 112,000 | 119,000 | 110,000 | 119,000 | 6,018 |
| 2008/03/03 | 111,000 | 112,000 | 109,000 | 110,000 | 2,018 |
| 2008/02/29 | 115,000 | 117,000 | 110,000 | 114,000 | 3,956 |
| 2008/02/28 | 118,000 | 119,000 | 115,000 | 115,000 | 2,405 |
| 2008/02/27 | 119,000 | 121,000 | 115,000 | 117,000 | 6,095 |
| 2008/02/26 | 125,000 | 127,000 | 115,000 | 115,000 | 7,193 |
| 2008/02/25 | 115,000 | 126,000 | 114,000 | 123,000 | 9,233 |
| 2008/02/22 | 103,000 | 120,000 | 102,000 | 112,000 | 11,149 |
| 2008/02/21 | 103,000 | 106,000 | 100,000 | 101,000 | 5,950 |
| 2008/02/20 | 105,000 | 107,000 | 102,000 | 104,000 | 2,945 |
| 2008/02/19 | 110,000 | 113,000 | 102,000 | 105,000 | 6,557 |
| 2008/02/18 | 112,000 | 116,000 | 110,000 | 112,000 | 5,615 |
| 2008/02/15 | 109,000 | 112,000 | 107,000 | 110,000 | 4,806 |
| 2008/02/14 | 112,000 | 114,000 | 109,000 | 109,000 | 4,850 |
| 2008/02/13 | 104,000 | 109,000 | 102,000 | 108,000 | 6,538 |
| 2008/02/12 | 94,800 | 102,000 | 94,700 | 102,000 | 5,442 |
| 2008/02/08 | 91,500 | 93,100 | 90,500 | 91,600 | 2,347 |
| 2008/02/07 | 90,100 | 93,200 | 90,000 | 91,800 | 3,859 |
| 2008/02/06 | 92,400 | 92,800 | 90,000 | 90,300 | 5,810 |
| 2008/02/05 | 98,500 | 98,500 | 91,400 | 93,600 | 10,738 |
| 2008/02/04 | 98,900 | 102,000 | 92,000 | 99,000 | 9,390 |
| 2008/02/01 | 105,000 | 106,000 | 96,300 | 96,900 | 4,094 |
| 2008/01/31 | 99,000 | 105,000 | 98,500 | 105,000 | 2,177 |
| 2008/01/30 | 100,000 | 103,000 | 99,500 | 101,000 | 4,198 |
| 2008/01/29 | 95,100 | 99,300 | 94,100 | 99,000 | 5,198 |
| 2008/01/28 | 94,400 | 97,500 | 91,800 | 92,200 | 2,871 |
| 2008/01/25 | 96,100 | 97,000 | 93,700 | 95,400 | 2,900 |
| 2008/01/24 | 91,700 | 94,900 | 91,500 | 94,100 | 3,678 |
| 2008/01/23 | 95,900 | 95,900 | 89,600 | 91,500 | 3,991 |
| 2008/01/22 | 93,800 | 96,700 | 90,900 | 90,900 | 3,156 |
| 2008/01/21 | 101,000 | 103,000 | 97,700 | 97,800 | 3,936 |
| 2008/01/18 | 99,000 | 108,000 | 94,600 | 107,000 | 5,421 |
| 2008/01/17 | 100,000 | 104,000 | 97,000 | 101,000 | 5,006 |
| 2008/01/16 | 100,000 | 102,000 | 97,600 | 99,600 | 6,001 |
| 2008/01/15 | 112,000 | 113,000 | 102,000 | 105,000 | 4,154 |
| 2008/01/11 | 116,000 | 117,000 | 112,000 | 114,000 | 2,534 |
| 2008/01/10 | 118,000 | 119,000 | 115,000 | 115,000 | 2,490 |
| 2008/01/09 | 116,000 | 121,000 | 115,000 | 120,000 | 2,719 |
| 2008/01/08 | 119,000 | 120,000 | 117,000 | 118,000 | 2,346 |
| 2008/01/07 | 118,000 | 122,000 | 115,000 | 119,000 | 2,422 |
| 2008/01/04 | 126,000 | 126,000 | 119,000 | 119,000 | 1,980 |