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 |
|---|---|---|---|---|---|
| 2009/12/30 | 106,000 | 106,000 | 103,600 | 103,600 | 2,743 |
| 2009/12/29 | 105,600 | 105,600 | 103,200 | 104,000 | 2,626 |
| 2009/12/28 | 108,500 | 108,700 | 106,300 | 106,300 | 3,122 |
| 2009/12/25 | 111,100 | 111,600 | 109,700 | 110,000 | 3,004 |
| 2009/12/24 | 110,900 | 111,800 | 109,100 | 111,000 | 2,242 |
| 2009/12/22 | 107,700 | 110,800 | 107,700 | 110,300 | 2,996 |
| 2009/12/21 | 105,400 | 107,400 | 104,300 | 106,900 | 1,804 |
| 2009/12/18 | 105,100 | 105,300 | 103,200 | 103,800 | 1,348 |
| 2009/12/17 | 103,000 | 105,600 | 103,000 | 104,000 | 2,017 |
| 2009/12/16 | 102,500 | 104,700 | 102,500 | 103,700 | 2,289 |
| 2009/12/15 | 101,900 | 102,600 | 101,200 | 102,100 | 3,290 |
| 2009/12/14 | 105,600 | 106,400 | 103,400 | 104,700 | 1,902 |
| 2009/12/11 | 104,000 | 105,700 | 102,900 | 105,400 | 2,484 |
| 2009/12/10 | 104,000 | 105,600 | 103,300 | 104,100 | 2,150 |
| 2009/12/09 | 108,200 | 108,200 | 105,200 | 105,900 | 1,911 |
| 2009/12/08 | 108,000 | 109,800 | 106,700 | 108,300 | 2,342 |
| 2009/12/07 | 112,700 | 112,900 | 110,100 | 110,900 | 1,670 |
| 2009/12/04 | 110,800 | 111,800 | 108,600 | 110,800 | 2,014 |
| 2009/12/03 | 110,700 | 111,000 | 108,800 | 111,000 | 1,992 |
| 2009/12/02 | 109,000 | 110,000 | 108,100 | 108,700 | 2,813 |
| 2009/12/01 | 104,200 | 107,000 | 102,800 | 107,000 | 3,454 |
| 2009/11/30 | 101,500 | 103,200 | 99,200 | 103,200 | 3,182 |
| 2009/11/27 | 99,600 | 102,400 | 99,400 | 101,400 | 3,631 |
| 2009/11/26 | 105,000 | 105,500 | 101,500 | 103,100 | 4,597 |
| 2009/11/25 | 105,600 | 107,300 | 105,600 | 107,000 | 2,479 |
| 2009/11/24 | 108,900 | 108,900 | 104,800 | 105,600 | 4,653 |
| 2009/11/20 | 101,700 | 107,000 | 101,700 | 107,000 | 4,075 |
| 2009/11/19 | 102,100 | 106,700 | 101,000 | 104,500 | 5,233 |
| 2009/11/18 | 101,600 | 102,100 | 98,800 | 100,100 | 4,513 |
| 2009/11/17 | 105,000 | 105,600 | 101,600 | 101,600 | 4,498 |
| 2009/11/16 | 109,800 | 109,800 | 105,600 | 105,800 | 2,577 |
| 2009/11/13 | 107,100 | 109,300 | 106,500 | 109,100 | 3,730 |
| 2009/11/12 | 112,700 | 112,700 | 108,600 | 109,300 | 2,523 |
| 2009/11/11 | 109,300 | 112,900 | 109,100 | 111,300 | 2,829 |
| 2009/11/10 | 110,500 | 112,300 | 110,000 | 110,300 | 3,791 |
| 2009/11/09 | 112,300 | 113,000 | 110,000 | 112,400 | 2,371 |
| 2009/11/06 | 118,500 | 118,500 | 113,500 | 114,300 | 3,341 |
| 2009/11/05 | 118,800 | 119,400 | 116,100 | 117,000 | 2,472 |
| 2009/11/04 | 119,400 | 121,000 | 118,600 | 119,400 | 2,110 |
| 2009/11/02 | 119,400 | 122,900 | 117,900 | 120,700 | 2,893 |
| 2009/10/30 | 123,500 | 125,000 | 116,900 | 119,500 | 8,914 |
| 2009/10/29 | 118,200 | 130,200 | 118,100 | 129,500 | 10,795 |
| 2009/10/28 | 117,100 | 122,300 | 117,100 | 118,500 | 5,972 |
| 2009/10/27 | 119,000 | 119,000 | 117,700 | 118,200 | 4,339 |
| 2009/10/26 | 123,900 | 124,500 | 120,900 | 121,500 | 2,658 |
| 2009/10/23 | 122,500 | 124,400 | 121,500 | 122,800 | 4,232 |
| 2009/10/22 | 125,000 | 125,400 | 121,300 | 122,300 | 3,684 |
| 2009/10/21 | 126,500 | 126,800 | 123,500 | 125,500 | 4,108 |
| 2009/10/20 | 125,500 | 128,200 | 124,000 | 127,300 | 3,721 |
| 2009/10/19 | 125,000 | 127,200 | 120,200 | 125,500 | 5,591 |
| 2009/10/16 | 126,800 | 127,700 | 125,900 | 127,600 | 2,131 |
| 2009/10/15 | 127,000 | 128,400 | 125,000 | 126,600 | 2,552 |
| 2009/10/14 | 128,000 | 129,900 | 126,100 | 126,800 | 3,201 |
| 2009/10/13 | 127,500 | 128,200 | 124,200 | 127,500 | 4,392 |
| 2009/10/09 | 127,000 | 129,900 | 126,100 | 129,500 | 6,193 |
| 2009/10/08 | 131,000 | 132,100 | 129,000 | 130,700 | 2,040 |
| 2009/10/07 | 129,900 | 131,300 | 126,100 | 130,900 | 3,874 |
| 2009/10/06 | 132,400 | 132,500 | 127,000 | 128,100 | 3,970 |
| 2009/10/05 | 136,200 | 137,400 | 132,900 | 134,100 | 2,321 |
| 2009/10/02 | 136,000 | 136,600 | 132,800 | 135,100 | 3,667 |
| 2009/10/01 | 135,000 | 135,500 | 131,600 | 134,500 | 4,208 |
| 2009/09/30 | 135,000 | 135,900 | 132,400 | 135,000 | 2,617 |
| 2009/09/29 | 135,800 | 136,200 | 134,100 | 135,500 | 5,026 |
| 2009/09/28 | 129,600 | 131,600 | 128,700 | 129,800 | 4,053 |
| 2009/09/25 | 131,400 | 132,000 | 128,700 | 130,000 | 2,312 |
| 2009/09/24 | 133,900 | 134,400 | 130,600 | 131,400 | 4,508 |
| 2009/09/18 | 130,000 | 133,100 | 128,600 | 132,200 | 7,733 |
| 2009/09/17 | 143,000 | 143,000 | 133,300 | 134,000 | 8,857 |
| 2009/09/16 | 144,000 | 144,800 | 142,500 | 143,000 | 3,574 |
| 2009/09/15 | 143,900 | 145,300 | 142,700 | 144,100 | 2,252 |
| 2009/09/14 | 144,800 | 146,200 | 143,100 | 143,900 | 4,008 |
| 2009/09/11 | 148,800 | 149,600 | 147,400 | 148,800 | 2,201 |
| 2009/09/10 | 148,200 | 149,700 | 146,600 | 148,700 | 3,032 |
| 2009/09/09 | 150,800 | 151,700 | 148,200 | 149,800 | 1,936 |
| 2009/09/08 | 154,300 | 154,400 | 150,100 | 152,800 | 2,028 |
| 2009/09/07 | 148,200 | 153,200 | 147,500 | 152,800 | 2,964 |
| 2009/09/04 | 149,400 | 149,500 | 146,700 | 146,900 | 2,189 |
| 2009/09/03 | 151,600 | 152,000 | 150,500 | 151,200 | 1,094 |
| 2009/09/02 | 152,500 | 152,700 | 150,700 | 152,500 | 1,741 |
| 2009/09/01 | 149,900 | 153,500 | 148,600 | 153,000 | 1,294 |
| 2009/08/31 | 154,300 | 154,700 | 151,500 | 152,900 | 1,454 |
| 2009/08/28 | 153,300 | 154,800 | 152,100 | 154,200 | 2,013 |
| 2009/08/27 | 156,000 | 156,600 | 152,400 | 154,000 | 1,085 |
| 2009/08/26 | 156,000 | 156,600 | 152,500 | 156,200 | 1,101 |
| 2009/08/25 | 156,900 | 157,700 | 156,100 | 156,300 | 1,471 |
| 2009/08/24 | 155,600 | 157,700 | 155,500 | 156,800 | 1,265 |
| 2009/08/21 | 153,500 | 154,500 | 150,500 | 153,900 | 1,829 |
| 2009/08/20 | 155,300 | 155,700 | 153,200 | 154,800 | 2,349 |
| 2009/08/19 | 157,800 | 157,800 | 155,300 | 156,200 | 1,446 |
| 2009/08/18 | 157,000 | 158,600 | 156,300 | 157,700 | 1,313 |
| 2009/08/17 | 158,600 | 161,600 | 158,100 | 159,200 | 1,724 |
| 2009/08/14 | 159,900 | 161,800 | 159,800 | 160,300 | 2,249 |
| 2009/08/13 | 159,000 | 160,500 | 158,100 | 159,700 | 2,349 |
| 2009/08/12 | 160,500 | 160,500 | 158,600 | 159,300 | 1,947 |
| 2009/08/11 | 160,900 | 163,100 | 160,600 | 162,000 | 2,186 |
| 2009/08/10 | 163,700 | 163,700 | 160,200 | 160,800 | 1,993 |
| 2009/08/07 | 159,600 | 162,500 | 158,700 | 161,600 | 1,537 |
| 2009/08/06 | 158,900 | 162,000 | 158,900 | 159,600 | 2,590 |
| 2009/08/05 | 163,300 | 164,300 | 158,600 | 158,800 | 2,856 |
| 2009/08/04 | 163,600 | 166,400 | 162,700 | 163,300 | 3,052 |
| 2009/08/03 | 167,100 | 168,800 | 166,000 | 166,600 | 1,845 |
| 2009/07/31 | 168,700 | 171,500 | 166,300 | 167,100 | 2,389 |
| 2009/07/30 | 171,000 | 171,200 | 167,500 | 167,900 | 2,383 |
| 2009/07/29 | 167,900 | 169,900 | 167,100 | 169,400 | 1,654 |
| 2009/07/28 | 170,300 | 171,000 | 166,800 | 169,300 | 2,130 |
| 2009/07/27 | 176,900 | 176,900 | 164,800 | 168,000 | 6,322 |
| 2009/07/24 | 173,900 | 176,800 | 173,000 | 176,400 | 2,420 |
| 2009/07/23 | 170,100 | 175,000 | 170,000 | 172,000 | 1,992 |
| 2009/07/22 | 168,000 | 171,800 | 168,000 | 170,700 | 2,014 |
| 2009/07/21 | 165,500 | 169,200 | 164,100 | 168,400 | 1,775 |
| 2009/07/17 | 164,100 | 165,100 | 161,200 | 162,500 | 1,562 |
| 2009/07/16 | 162,800 | 167,000 | 162,800 | 164,700 | 2,445 |
| 2009/07/15 | 154,400 | 158,200 | 154,200 | 156,800 | 1,835 |
| 2009/07/14 | 155,900 | 158,300 | 155,700 | 157,400 | 1,748 |
| 2009/07/13 | 159,600 | 164,200 | 155,000 | 155,600 | 2,028 |
| 2009/07/10 | 164,000 | 165,600 | 161,200 | 165,000 | 2,121 |
| 2009/07/09 | 164,000 | 165,300 | 163,100 | 163,900 | 2,319 |
| 2009/07/08 | 171,000 | 172,000 | 168,600 | 170,700 | 2,977 |
| 2009/07/07 | 168,400 | 172,700 | 168,400 | 170,600 | 1,669 |
| 2009/07/06 | 165,800 | 169,400 | 165,200 | 168,300 | 2,370 |
| 2009/07/03 | 164,700 | 168,400 | 163,200 | 167,400 | 2,080 |
| 2009/07/02 | 169,400 | 169,400 | 165,600 | 166,000 | 1,863 |
| 2009/07/01 | 166,800 | 172,000 | 165,000 | 169,500 | 3,642 |
| 2009/06/30 | 170,000 | 172,000 | 168,600 | 169,800 | 2,192 |
| 2009/06/29 | 173,000 | 175,000 | 168,000 | 168,900 | 2,384 |
| 2009/06/26 | 168,000 | 172,700 | 166,400 | 171,300 | 3,858 |
| 2009/06/25 | 164,800 | 169,600 | 163,800 | 168,000 | 4,209 |
| 2009/06/24 | 163,400 | 167,400 | 162,500 | 166,900 | 6,258 |
| 2009/06/23 | 159,400 | 161,400 | 157,000 | 158,000 | 3,019 |
| 2009/06/22 | 156,500 | 163,300 | 155,900 | 162,300 | 2,416 |
| 2009/06/19 | 161,000 | 162,800 | 155,900 | 157,200 | 2,931 |
| 2009/06/18 | 162,100 | 162,900 | 159,800 | 161,700 | 1,334 |
| 2009/06/17 | 161,700 | 164,100 | 160,100 | 163,300 | 1,986 |
| 2009/06/16 | 163,000 | 165,100 | 161,800 | 162,800 | 2,206 |
| 2009/06/15 | 165,000 | 168,300 | 163,500 | 166,600 | 2,079 |
| 2009/06/12 | 158,000 | 168,000 | 157,000 | 166,800 | 5,729 |
| 2009/06/11 | 159,000 | 159,300 | 152,300 | 158,700 | 3,010 |
| 2009/06/10 | 159,800 | 161,000 | 157,900 | 159,000 | 1,725 |
| 2009/06/09 | 158,300 | 160,500 | 158,000 | 158,300 | 1,764 |
| 2009/06/08 | 157,600 | 162,300 | 157,600 | 160,700 | 2,408 |
| 2009/06/05 | 160,100 | 160,400 | 155,300 | 156,100 | 2,266 |
| 2009/06/04 | 155,500 | 157,700 | 154,600 | 157,100 | 2,024 |
| 2009/06/03 | 156,400 | 158,700 | 156,400 | 157,300 | 2,039 |
| 2009/06/02 | 153,000 | 157,100 | 150,600 | 154,900 | 2,909 |
| 2009/06/01 | 151,300 | 153,300 | 150,600 | 151,400 | 2,570 |
| 2009/05/29 | 154,000 | 154,900 | 150,700 | 152,700 | 3,766 |
| 2009/05/28 | 151,300 | 155,900 | 149,600 | 155,800 | 3,267 |
| 2009/05/27 | 152,800 | 152,900 | 149,900 | 151,200 | 2,690 |
| 2009/05/26 | 156,000 | 156,900 | 151,200 | 153,000 | 3,463 |
| 2009/05/25 | 144,800 | 151,800 | 144,700 | 151,200 | 6,050 |
| 2009/05/22 | 137,400 | 143,700 | 137,000 | 141,900 | 3,301 |
| 2009/05/21 | 138,900 | 139,900 | 137,600 | 138,800 | 1,767 |
| 2009/05/20 | 141,700 | 143,900 | 140,400 | 141,100 | 4,025 |
| 2009/05/19 | 139,000 | 140,300 | 136,900 | 139,700 | 4,333 |
| 2009/05/18 | 138,600 | 139,400 | 135,500 | 138,500 | 3,971 |
| 2009/05/15 | 133,500 | 139,200 | 133,200 | 138,400 | 5,880 |
| 2009/05/14 | 129,000 | 132,300 | 129,000 | 130,900 | 2,943 |
| 2009/05/13 | 126,100 | 132,300 | 125,900 | 130,800 | 8,047 |
| 2009/05/12 | 126,700 | 130,900 | 125,900 | 129,400 | 6,054 |
| 2009/05/11 | 129,700 | 137,500 | 129,700 | 132,700 | 5,405 |
| 2009/05/08 | 128,800 | 131,500 | 127,000 | 130,400 | 3,828 |
| 2009/05/07 | 125,000 | 128,600 | 125,000 | 128,200 | 4,624 |
| 2009/05/01 | 123,600 | 125,800 | 122,000 | 124,000 | 2,361 |
| 2009/04/30 | 123,000 | 124,900 | 122,000 | 123,600 | 4,183 |
| 2009/04/28 | 123,100 | 124,800 | 121,600 | 122,100 | 4,794 |
| 2009/04/27 | 125,100 | 127,000 | 123,800 | 124,500 | 4,110 |
| 2009/04/24 | 127,600 | 128,200 | 125,100 | 126,700 | 4,122 |
| 2009/04/23 | 128,000 | 129,200 | 126,300 | 127,600 | 4,881 |
| 2009/04/22 | 126,200 | 128,900 | 125,000 | 128,000 | 5,537 |
| 2009/04/21 | 122,400 | 128,600 | 122,400 | 128,200 | 5,448 |
| 2009/04/20 | 131,200 | 131,300 | 125,700 | 126,400 | 5,870 |
| 2009/04/17 | 130,500 | 134,400 | 126,800 | 129,200 | 12,038 |
| 2009/04/16 | 133,200 | 133,800 | 127,900 | 128,500 | 4,135 |
| 2009/04/15 | 127,500 | 134,100 | 126,200 | 133,400 | 5,838 |
| 2009/04/14 | 126,200 | 126,300 | 122,500 | 124,100 | 3,398 |
| 2009/04/13 | 128,700 | 128,700 | 123,500 | 124,200 | 2,351 |
| 2009/04/10 | 129,900 | 130,700 | 123,800 | 124,900 | 3,256 |
| 2009/04/09 | 127,100 | 128,800 | 125,000 | 128,300 | 2,204 |
| 2009/04/08 | 125,600 | 126,700 | 123,900 | 125,100 | 2,139 |
| 2009/04/07 | 127,600 | 128,600 | 126,000 | 127,800 | 1,894 |
| 2009/04/06 | 128,500 | 130,900 | 126,800 | 127,600 | 2,385 |
| 2009/04/03 | 137,300 | 137,300 | 126,600 | 127,500 | 5,283 |
| 2009/04/02 | 130,900 | 131,400 | 128,500 | 129,300 | 4,566 |
| 2009/04/01 | 129,000 | 132,300 | 127,000 | 129,200 | 2,925 |
| 2009/03/31 | 130,600 | 132,700 | 128,100 | 129,800 | 3,654 |
| 2009/03/30 | 136,700 | 137,700 | 130,300 | 130,500 | 4,537 |
| 2009/03/27 | 135,000 | 135,400 | 132,900 | 133,600 | 4,268 |
| 2009/03/26 | 124,000 | 127,700 | 123,300 | 127,500 | 2,158 |
| 2009/03/25 | 125,000 | 128,300 | 124,500 | 128,300 | 3,408 |
| 2009/03/24 | 124,300 | 125,100 | 122,900 | 124,700 | 2,998 |
| 2009/03/23 | 114,000 | 121,300 | 113,100 | 120,300 | 5,069 |
| 2009/03/19 | 115,600 | 116,000 | 112,300 | 113,900 | 2,669 |
| 2009/03/18 | 119,300 | 119,300 | 114,900 | 115,500 | 4,988 |
| 2009/03/17 | 115,600 | 117,000 | 110,000 | 113,300 | 5,541 |
| 2009/03/16 | 118,400 | 119,400 | 115,300 | 115,600 | 4,631 |
| 2009/03/13 | 108,500 | 112,500 | 106,200 | 112,400 | 7,980 |
| 2009/03/12 | 105,900 | 109,600 | 104,600 | 108,400 | 6,278 |
| 2009/03/11 | 119,400 | 120,000 | 114,800 | 115,900 | 5,195 |
| 2009/03/10 | 117,000 | 119,000 | 115,900 | 116,300 | 2,828 |
| 2009/03/09 | 118,900 | 118,900 | 110,600 | 115,400 | 8,512 |
| 2009/03/06 | 125,500 | 128,000 | 123,600 | 125,100 | 4,762 |
| 2009/03/05 | 133,800 | 134,800 | 129,800 | 131,500 | 2,578 |
| 2009/03/04 | 129,800 | 135,400 | 129,200 | 133,900 | 1,943 |
| 2009/03/03 | 132,200 | 136,300 | 130,200 | 131,800 | 3,210 |
| 2009/03/02 | 138,900 | 139,000 | 134,200 | 136,200 | 2,419 |
| 2009/02/27 | 136,600 | 140,100 | 135,000 | 137,700 | 2,185 |
| 2009/02/26 | 142,000 | 142,400 | 135,700 | 136,300 | 2,252 |
| 2009/02/25 | 136,900 | 140,000 | 134,900 | 137,100 | 4,212 |
| 2009/02/24 | 126,500 | 135,900 | 126,500 | 134,900 | 7,100 |
| 2009/02/23 | 117,400 | 127,500 | 117,400 | 124,500 | 12,003 |
| 2009/02/20 | 148,500 | 150,700 | 134,100 | 137,400 | 6,040 |
| 2009/02/19 | 158,800 | 158,900 | 155,900 | 156,900 | 1,410 |
| 2009/02/18 | 150,500 | 158,700 | 150,300 | 156,800 | 2,525 |
| 2009/02/17 | 154,100 | 154,100 | 150,900 | 153,500 | 1,376 |
| 2009/02/16 | 155,200 | 156,700 | 151,100 | 154,300 | 1,713 |
| 2009/02/13 | 153,000 | 157,400 | 152,200 | 155,200 | 4,709 |
| 2009/02/12 | 146,100 | 149,000 | 144,000 | 149,000 | 2,764 |
| 2009/02/10 | 143,000 | 146,200 | 142,400 | 146,200 | 4,540 |
| 2009/02/09 | 145,000 | 145,800 | 139,100 | 140,300 | 3,141 |
| 2009/02/06 | 141,200 | 147,400 | 141,100 | 146,000 | 4,392 |
| 2009/02/05 | 145,900 | 145,900 | 141,100 | 142,000 | 3,333 |
| 2009/02/04 | 144,000 | 148,600 | 138,000 | 147,900 | 8,330 |
| 2009/02/03 | 146,500 | 151,500 | 143,100 | 143,500 | 6,735 |
| 2009/02/02 | 161,900 | 171,500 | 150,600 | 152,500 | 7,913 |
| 2009/01/30 | 156,700 | 159,700 | 155,500 | 158,900 | 1,840 |
| 2009/01/29 | 157,500 | 157,500 | 154,900 | 156,600 | 1,915 |
| 2009/01/28 | 159,400 | 159,400 | 154,700 | 157,900 | 1,378 |
| 2009/01/27 | 154,500 | 157,700 | 154,500 | 156,400 | 2,206 |
| 2009/01/26 | 161,000 | 161,000 | 151,600 | 152,600 | 2,381 |
| 2009/01/23 | 155,900 | 159,800 | 154,800 | 157,000 | 2,924 |
| 2009/01/22 | 154,400 | 156,700 | 152,500 | 155,900 | 2,045 |
| 2009/01/21 | 159,200 | 161,200 | 154,200 | 154,400 | 3,491 |
| 2009/01/20 | 157,000 | 160,500 | 154,800 | 156,400 | 4,490 |
| 2009/01/19 | 169,500 | 169,500 | 161,300 | 162,400 | 2,001 |
| 2009/01/16 | 161,600 | 163,000 | 158,200 | 162,700 | 3,103 |
| 2009/01/15 | 155,600 | 160,500 | 155,000 | 156,600 | 3,628 |
| 2009/01/14 | 163,500 | 164,000 | 161,100 | 161,600 | 2,368 |
| 2009/01/13 | 164,800 | 166,400 | 159,600 | 164,600 | 6,463 |
| 2009/01/09 | 156,000 | 167,000 | 156,000 | 163,700 | 11,565 |
| 2009/01/08 | 156,600 | 158,800 | 154,800 | 154,800 | 6,452 |
| 2009/01/07 | 158,600 | 158,700 | 146,900 | 149,700 | 11,740 |
| 2009/01/06 | 173,300 | 173,500 | 164,900 | 167,600 | 5,164 |
| 2009/01/05 | 180,300 | 181,400 | 170,200 | 170,300 | 2,070 |