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 |
|---|---|---|---|---|---|
| 2010/12/30 | 119,200 | 121,000 | 118,200 | 120,300 | 1,928 |
| 2010/12/29 | 117,700 | 119,400 | 117,200 | 119,000 | 1,323 |
| 2010/12/28 | 120,000 | 120,800 | 117,500 | 117,500 | 1,194 |
| 2010/12/27 | 119,600 | 120,900 | 119,000 | 119,600 | 1,581 |
| 2010/12/24 | 117,600 | 118,300 | 117,600 | 118,100 | 901 |
| 2010/12/22 | 118,000 | 118,800 | 116,400 | 117,400 | 1,692 |
| 2010/12/21 | 119,800 | 121,100 | 118,000 | 119,300 | 1,620 |
| 2010/12/20 | 118,600 | 120,700 | 117,000 | 118,600 | 2,033 |
| 2010/12/17 | 118,500 | 119,000 | 116,600 | 118,100 | 1,553 |
| 2010/12/16 | 121,500 | 121,700 | 118,300 | 118,400 | 3,378 |
| 2010/12/15 | 121,600 | 121,800 | 119,900 | 121,500 | 2,048 |
| 2010/12/14 | 118,200 | 124,800 | 117,900 | 121,800 | 5,549 |
| 2010/12/13 | 116,800 | 118,100 | 114,100 | 117,500 | 3,035 |
| 2010/12/10 | 114,200 | 117,800 | 112,700 | 116,300 | 4,281 |
| 2010/12/09 | 115,100 | 115,100 | 111,100 | 113,200 | 2,360 |
| 2010/12/08 | 115,800 | 116,400 | 113,200 | 114,900 | 2,111 |
| 2010/12/07 | 112,100 | 114,700 | 111,400 | 114,300 | 2,377 |
| 2010/12/06 | 110,900 | 112,200 | 110,900 | 112,000 | 1,307 |
| 2010/12/03 | 110,900 | 111,600 | 110,400 | 111,600 | 1,397 |
| 2010/12/02 | 112,200 | 112,400 | 111,100 | 111,200 | 1,651 |
| 2010/12/01 | 110,100 | 110,600 | 109,400 | 110,100 | 1,309 |
| 2010/11/30 | 110,100 | 111,300 | 109,300 | 109,600 | 1,876 |
| 2010/11/29 | 110,900 | 112,400 | 110,200 | 110,700 | 2,233 |
| 2010/11/26 | 114,600 | 114,600 | 110,700 | 111,800 | 1,595 |
| 2010/11/25 | 111,300 | 113,200 | 111,300 | 112,300 | 1,545 |
| 2010/11/24 | 109,000 | 111,900 | 108,700 | 110,800 | 1,600 |
| 2010/11/22 | 110,400 | 111,300 | 109,100 | 110,600 | 2,366 |
| 2010/11/19 | 113,100 | 114,000 | 110,500 | 110,900 | 2,075 |
| 2010/11/18 | 111,000 | 113,500 | 111,000 | 113,000 | 2,006 |
| 2010/11/17 | 110,600 | 112,400 | 110,100 | 111,000 | 1,499 |
| 2010/11/16 | 112,500 | 113,700 | 111,300 | 112,200 | 1,500 |
| 2010/11/15 | 113,800 | 113,800 | 112,100 | 113,500 | 1,076 |
| 2010/11/12 | 113,400 | 114,100 | 111,600 | 112,900 | 1,860 |
| 2010/11/11 | 115,000 | 115,400 | 112,900 | 114,500 | 1,601 |
| 2010/11/10 | 114,100 | 118,000 | 114,000 | 115,800 | 2,023 |
| 2010/11/09 | 112,800 | 114,600 | 112,600 | 113,300 | 1,181 |
| 2010/11/08 | 114,100 | 114,600 | 112,300 | 114,000 | 2,289 |
| 2010/11/05 | 113,800 | 115,000 | 113,100 | 114,400 | 3,296 |
| 2010/11/04 | 110,900 | 112,700 | 110,500 | 111,500 | 2,377 |
| 2010/11/02 | 109,900 | 111,000 | 106,900 | 107,900 | 1,731 |
| 2010/11/01 | 111,200 | 111,500 | 108,500 | 109,800 | 2,089 |
| 2010/10/29 | 110,800 | 114,100 | 109,200 | 112,300 | 2,694 |
| 2010/10/28 | 109,400 | 112,400 | 107,500 | 111,000 | 5,414 |
| 2010/10/27 | 111,800 | 111,800 | 109,000 | 110,800 | 1,754 |
| 2010/10/26 | 109,900 | 112,000 | 109,600 | 111,000 | 2,423 |
| 2010/10/25 | 109,700 | 111,000 | 108,000 | 108,500 | 1,466 |
| 2010/10/22 | 109,300 | 110,600 | 108,200 | 109,700 | 1,397 |
| 2010/10/21 | 110,000 | 110,600 | 108,400 | 109,200 | 1,414 |
| 2010/10/20 | 111,200 | 111,200 | 108,700 | 109,100 | 2,924 |
| 2010/10/19 | 110,500 | 114,600 | 110,200 | 113,400 | 3,813 |
| 2010/10/18 | 105,700 | 112,000 | 104,800 | 111,600 | 5,193 |
| 2010/10/15 | 109,500 | 110,600 | 107,900 | 108,700 | 1,466 |
| 2010/10/14 | 109,600 | 111,400 | 109,300 | 109,400 | 2,274 |
| 2010/10/13 | 109,900 | 109,900 | 106,600 | 108,000 | 3,172 |
| 2010/10/12 | 114,600 | 115,800 | 110,300 | 110,300 | 2,383 |
| 2010/10/08 | 112,400 | 114,600 | 112,000 | 113,800 | 2,662 |
| 2010/10/07 | 112,000 | 114,000 | 111,400 | 112,500 | 1,415 |
| 2010/10/06 | 111,200 | 113,100 | 110,500 | 112,500 | 2,330 |
| 2010/10/05 | 107,900 | 111,800 | 107,900 | 111,100 | 5,271 |
| 2010/10/04 | 110,300 | 111,000 | 104,600 | 105,800 | 3,696 |
| 2010/10/01 | 112,600 | 113,100 | 108,500 | 111,400 | 2,916 |
| 2010/09/30 | 111,200 | 114,400 | 111,200 | 113,000 | 5,195 |
| 2010/09/29 | 105,500 | 109,000 | 104,500 | 109,000 | 3,053 |
| 2010/09/28 | 106,000 | 106,500 | 104,600 | 105,100 | 1,004 |
| 2010/09/27 | 106,300 | 108,600 | 105,500 | 107,600 | 1,955 |
| 2010/09/24 | 105,200 | 107,800 | 104,300 | 105,900 | 2,198 |
| 2010/09/22 | 106,400 | 106,400 | 105,000 | 105,200 | 1,003 |
| 2010/09/21 | 106,700 | 107,300 | 105,400 | 106,300 | 1,079 |
| 2010/09/17 | 105,900 | 106,900 | 105,100 | 106,600 | 835 |
| 2010/09/16 | 107,700 | 107,700 | 104,000 | 104,600 | 1,928 |
| 2010/09/15 | 107,000 | 108,400 | 104,300 | 107,600 | 3,571 |
| 2010/09/14 | 105,800 | 108,500 | 104,700 | 108,400 | 2,408 |
| 2010/09/13 | 107,000 | 107,100 | 105,700 | 105,700 | 1,098 |
| 2010/09/10 | 104,100 | 105,600 | 103,100 | 105,600 | 2,428 |
| 2010/09/09 | 104,100 | 104,500 | 101,300 | 102,300 | 2,902 |
| 2010/09/08 | 104,200 | 104,300 | 102,100 | 102,300 | 2,232 |
| 2010/09/07 | 106,600 | 106,600 | 104,700 | 104,900 | 1,908 |
| 2010/09/06 | 104,800 | 108,400 | 103,700 | 106,600 | 5,094 |
| 2010/09/03 | 101,900 | 103,000 | 100,400 | 103,000 | 3,824 |
| 2010/09/02 | 96,000 | 101,500 | 95,300 | 101,200 | 4,173 |
| 2010/09/01 | 95,600 | 96,100 | 93,700 | 95,900 | 4,293 |
| 2010/08/31 | 97,400 | 98,500 | 95,700 | 96,800 | 3,105 |
| 2010/08/30 | 97,600 | 99,900 | 97,200 | 97,400 | 2,579 |
| 2010/08/27 | 94,300 | 97,200 | 94,200 | 97,000 | 1,662 |
| 2010/08/26 | 97,600 | 97,600 | 94,500 | 95,700 | 1,790 |
| 2010/08/25 | 93,700 | 96,200 | 93,700 | 95,100 | 3,130 |
| 2010/08/24 | 93,800 | 93,900 | 92,500 | 93,700 | 1,601 |
| 2010/08/23 | 94,100 | 95,600 | 93,200 | 94,800 | 2,965 |
| 2010/08/20 | 94,500 | 98,000 | 94,300 | 95,100 | 3,000 |
| 2010/08/19 | 93,400 | 97,900 | 93,400 | 96,700 | 2,472 |
| 2010/08/18 | 93,300 | 94,000 | 92,100 | 93,100 | 2,446 |
| 2010/08/17 | 94,000 | 94,400 | 92,000 | 93,300 | 2,200 |
| 2010/08/16 | 94,700 | 95,500 | 94,300 | 94,700 | 1,868 |
| 2010/08/13 | 96,100 | 97,100 | 94,800 | 95,800 | 2,946 |
| 2010/08/12 | 96,500 | 97,300 | 95,000 | 96,400 | 3,332 |
| 2010/08/11 | 101,500 | 101,600 | 99,300 | 99,500 | 2,382 |
| 2010/08/10 | 100,900 | 103,000 | 100,800 | 101,700 | 1,954 |
| 2010/08/09 | 101,100 | 101,400 | 99,900 | 101,100 | 1,293 |
| 2010/08/06 | 99,800 | 101,400 | 99,500 | 101,300 | 1,969 |
| 2010/08/05 | 101,000 | 102,200 | 99,500 | 100,500 | 3,791 |
| 2010/08/04 | 103,000 | 103,700 | 101,100 | 101,300 | 6,285 |
| 2010/08/03 | 104,800 | 104,800 | 102,800 | 103,100 | 1,981 |
| 2010/08/02 | 105,400 | 105,800 | 102,300 | 103,500 | 4,104 |
| 2010/07/30 | 102,800 | 106,500 | 101,700 | 106,100 | 6,426 |
| 2010/07/29 | 104,000 | 104,700 | 100,400 | 102,700 | 5,207 |
| 2010/07/28 | 106,800 | 106,800 | 104,400 | 104,800 | 3,004 |
| 2010/07/27 | 107,200 | 107,400 | 105,700 | 105,800 | 1,786 |
| 2010/07/26 | 109,900 | 109,900 | 106,200 | 107,000 | 1,960 |
| 2010/07/23 | 105,100 | 106,900 | 104,800 | 106,200 | 1,176 |
| 2010/07/22 | 103,800 | 104,900 | 103,700 | 104,000 | 1,890 |
| 2010/07/21 | 107,000 | 107,400 | 103,400 | 105,000 | 2,164 |
| 2010/07/20 | 105,000 | 107,900 | 104,200 | 106,000 | 1,981 |
| 2010/07/16 | 105,700 | 107,100 | 104,900 | 106,000 | 2,525 |
| 2010/07/15 | 107,900 | 108,400 | 106,800 | 106,900 | 1,063 |
| 2010/07/14 | 108,700 | 110,000 | 107,100 | 109,300 | 2,008 |
| 2010/07/13 | 107,400 | 107,900 | 106,200 | 106,500 | 2,323 |
| 2010/07/12 | 111,300 | 111,400 | 108,500 | 108,500 | 2,245 |
| 2010/07/09 | 112,400 | 113,000 | 111,000 | 112,100 | 1,599 |
| 2010/07/08 | 113,700 | 114,700 | 112,300 | 112,900 | 2,693 |
| 2010/07/07 | 113,300 | 113,400 | 110,600 | 111,500 | 2,033 |
| 2010/07/06 | 111,800 | 115,000 | 111,000 | 114,300 | 2,808 |
| 2010/07/05 | 109,800 | 112,400 | 109,500 | 111,600 | 1,993 |
| 2010/07/02 | 110,200 | 112,200 | 109,100 | 110,900 | 3,039 |
| 2010/07/01 | 112,100 | 113,400 | 108,300 | 111,200 | 4,309 |
| 2010/06/30 | 112,500 | 116,000 | 111,800 | 115,000 | 3,838 |
| 2010/06/29 | 117,600 | 120,500 | 115,300 | 116,300 | 3,758 |
| 2010/06/28 | 122,000 | 122,400 | 118,300 | 118,600 | 2,463 |
| 2010/06/25 | 123,700 | 123,700 | 118,800 | 120,600 | 3,593 |
| 2010/06/24 | 123,100 | 125,800 | 122,500 | 123,700 | 3,979 |
| 2010/06/23 | 133,900 | 133,900 | 124,600 | 126,100 | 8,828 |
| 2010/06/22 | 128,200 | 136,600 | 126,500 | 132,100 | 8,883 |
| 2010/06/21 | 124,600 | 125,800 | 123,000 | 125,500 | 2,163 |
| 2010/06/18 | 120,900 | 122,800 | 120,500 | 122,400 | 1,926 |
| 2010/06/17 | 120,400 | 123,800 | 120,400 | 121,800 | 2,786 |
| 2010/06/16 | 115,000 | 121,800 | 114,200 | 120,400 | 4,381 |
| 2010/06/15 | 112,000 | 114,200 | 111,600 | 112,300 | 2,895 |
| 2010/06/14 | 110,500 | 114,000 | 110,500 | 113,100 | 3,762 |
| 2010/06/11 | 113,800 | 114,000 | 112,300 | 113,200 | 1,999 |
| 2010/06/10 | 113,000 | 113,400 | 111,300 | 112,800 | 2,326 |
| 2010/06/09 | 112,000 | 113,000 | 111,300 | 112,600 | 2,137 |
| 2010/06/08 | 112,000 | 114,600 | 111,500 | 114,000 | 2,122 |
| 2010/06/07 | 113,000 | 113,300 | 111,100 | 111,600 | 1,321 |
| 2010/06/04 | 118,100 | 118,100 | 115,100 | 116,000 | 2,102 |
| 2010/06/03 | 117,600 | 118,000 | 115,100 | 116,600 | 2,669 |
| 2010/06/02 | 116,700 | 117,700 | 113,400 | 114,700 | 3,245 |
| 2010/06/01 | 118,100 | 118,800 | 115,500 | 117,800 | 2,062 |
| 2010/05/31 | 118,500 | 120,200 | 117,900 | 119,300 | 2,159 |
| 2010/05/28 | 116,300 | 117,100 | 114,100 | 116,500 | 3,280 |
| 2010/05/27 | 110,100 | 114,000 | 109,900 | 113,300 | 2,526 |
| 2010/05/26 | 113,200 | 114,500 | 110,700 | 112,600 | 3,770 |
| 2010/05/25 | 118,000 | 119,100 | 113,600 | 114,200 | 3,467 |
| 2010/05/24 | 117,000 | 119,600 | 115,400 | 118,000 | 3,507 |
| 2010/05/21 | 116,400 | 116,800 | 114,500 | 115,700 | 2,977 |
| 2010/05/20 | 117,400 | 120,500 | 117,000 | 119,300 | 4,390 |
| 2010/05/19 | 117,700 | 124,000 | 116,000 | 118,800 | 3,870 |
| 2010/05/18 | 122,600 | 123,300 | 119,400 | 120,000 | 3,201 |
| 2010/05/17 | 123,400 | 124,100 | 118,600 | 120,600 | 3,659 |
| 2010/05/14 | 125,500 | 126,400 | 124,300 | 125,300 | 3,060 |
| 2010/05/13 | 128,600 | 129,700 | 124,600 | 126,600 | 4,964 |
| 2010/05/12 | 130,000 | 130,100 | 127,400 | 127,800 | 3,604 |
| 2010/05/11 | 132,500 | 132,600 | 127,900 | 128,600 | 2,841 |
| 2010/05/10 | 131,000 | 132,700 | 128,600 | 130,000 | 4,528 |
| 2010/05/07 | 133,800 | 134,500 | 127,600 | 129,300 | 7,199 |
| 2010/05/06 | 133,100 | 140,000 | 132,800 | 136,700 | 4,740 |
| 2010/04/30 | 135,600 | 141,000 | 133,000 | 136,100 | 4,358 |
| 2010/04/28 | 137,000 | 138,100 | 134,900 | 135,400 | 2,861 |
| 2010/04/27 | 142,000 | 142,100 | 139,400 | 139,800 | 3,132 |
| 2010/04/26 | 141,500 | 143,300 | 140,000 | 142,700 | 2,985 |
| 2010/04/23 | 137,000 | 141,200 | 136,700 | 141,200 | 4,654 |
| 2010/04/22 | 129,800 | 137,700 | 129,300 | 137,600 | 6,883 |
| 2010/04/21 | 128,400 | 131,100 | 128,100 | 130,600 | 2,924 |
| 2010/04/20 | 129,900 | 130,800 | 128,300 | 128,900 | 2,639 |
| 2010/04/19 | 128,700 | 130,600 | 127,600 | 129,900 | 2,899 |
| 2010/04/16 | 131,800 | 133,900 | 131,500 | 131,500 | 2,742 |
| 2010/04/15 | 131,400 | 134,200 | 131,300 | 131,700 | 4,292 |
| 2010/04/14 | 129,800 | 132,700 | 129,300 | 130,700 | 3,527 |
| 2010/04/13 | 129,000 | 131,000 | 128,200 | 130,000 | 4,654 |
| 2010/04/12 | 128,300 | 134,600 | 127,500 | 131,100 | 9,323 |
| 2010/04/09 | 121,000 | 128,700 | 119,400 | 128,200 | 14,131 |
| 2010/04/08 | 115,000 | 116,900 | 114,400 | 115,600 | 6,163 |
| 2010/04/07 | 119,000 | 119,700 | 117,500 | 119,300 | 2,409 |
| 2010/04/06 | 120,500 | 120,900 | 119,200 | 120,100 | 2,572 |
| 2010/04/05 | 119,700 | 119,900 | 119,000 | 119,900 | 1,955 |
| 2010/04/02 | 119,100 | 119,700 | 117,700 | 118,700 | 1,377 |
| 2010/04/01 | 118,100 | 119,800 | 117,300 | 118,800 | 2,185 |
| 2010/03/31 | 116,800 | 121,400 | 116,600 | 118,800 | 5,014 |
| 2010/03/30 | 113,800 | 115,000 | 113,100 | 114,400 | 4,120 |
| 2010/03/29 | 115,500 | 116,200 | 114,100 | 114,400 | 3,183 |
| 2010/03/26 | 117,900 | 117,900 | 115,500 | 116,800 | 3,397 |
| 2010/03/25 | 114,000 | 117,700 | 114,000 | 116,700 | 4,365 |
| 2010/03/24 | 115,500 | 116,800 | 112,700 | 114,000 | 6,987 |
| 2010/03/23 | 108,400 | 112,500 | 108,300 | 111,800 | 4,804 |
| 2010/03/19 | 107,900 | 108,100 | 106,500 | 108,000 | 3,155 |
| 2010/03/18 | 107,000 | 108,200 | 106,200 | 107,200 | 2,817 |
| 2010/03/17 | 106,500 | 108,100 | 105,500 | 107,800 | 3,992 |
| 2010/03/16 | 105,000 | 106,500 | 104,300 | 106,500 | 2,658 |
| 2010/03/15 | 104,700 | 105,600 | 103,500 | 104,900 | 2,520 |
| 2010/03/12 | 104,400 | 105,600 | 102,600 | 105,500 | 5,149 |
| 2010/03/11 | 99,900 | 104,900 | 99,300 | 104,300 | 7,979 |
| 2010/03/10 | 97,500 | 98,500 | 97,200 | 97,700 | 2,822 |
| 2010/03/09 | 99,000 | 100,600 | 97,000 | 97,400 | 5,453 |
| 2010/03/08 | 98,000 | 98,100 | 96,200 | 97,000 | 3,003 |
| 2010/03/05 | 94,100 | 96,100 | 94,100 | 95,800 | 3,372 |
| 2010/03/04 | 94,900 | 94,900 | 93,800 | 94,100 | 1,128 |
| 2010/03/03 | 94,100 | 94,600 | 93,600 | 94,500 | 2,816 |
| 2010/03/02 | 93,300 | 94,700 | 93,000 | 94,100 | 2,766 |
| 2010/03/01 | 93,300 | 93,700 | 92,900 | 93,300 | 2,307 |
| 2010/02/26 | 93,300 | 93,600 | 92,600 | 93,300 | 1,993 |
| 2010/02/25 | 92,900 | 93,500 | 92,000 | 92,600 | 2,772 |
| 2010/02/24 | 93,200 | 93,300 | 91,900 | 92,700 | 3,026 |
| 2010/02/23 | 95,200 | 95,400 | 93,600 | 94,700 | 3,293 |
| 2010/02/22 | 98,700 | 98,700 | 95,700 | 96,700 | 2,208 |
| 2010/02/19 | 98,500 | 99,100 | 95,700 | 95,900 | 3,986 |
| 2010/02/18 | 97,400 | 100,100 | 93,900 | 98,200 | 8,434 |
| 2010/02/17 | 92,200 | 93,200 | 92,100 | 92,900 | 1,249 |
| 2010/02/16 | 91,600 | 92,500 | 91,600 | 92,000 | 1,729 |
| 2010/02/15 | 92,100 | 93,000 | 91,400 | 91,600 | 1,595 |
| 2010/02/12 | 91,500 | 92,100 | 90,700 | 91,300 | 3,160 |
| 2010/02/10 | 92,000 | 92,300 | 90,500 | 91,600 | 3,133 |
| 2010/02/09 | 92,700 | 94,200 | 92,100 | 92,900 | 3,383 |
| 2010/02/08 | 96,000 | 96,000 | 94,700 | 94,900 | 3,229 |
| 2010/02/05 | 97,000 | 97,400 | 96,100 | 96,400 | 3,090 |
| 2010/02/04 | 100,000 | 100,600 | 98,000 | 99,800 | 3,006 |
| 2010/02/03 | 99,800 | 102,700 | 99,000 | 99,700 | 7,728 |
| 2010/02/02 | 99,200 | 104,300 | 99,200 | 103,700 | 6,577 |
| 2010/02/01 | 102,100 | 102,100 | 98,000 | 99,300 | 5,097 |
| 2010/01/29 | 103,400 | 103,700 | 102,000 | 102,300 | 2,344 |
| 2010/01/28 | 102,800 | 103,200 | 101,300 | 103,200 | 3,047 |
| 2010/01/27 | 103,700 | 104,600 | 103,100 | 103,300 | 2,606 |
| 2010/01/26 | 103,700 | 105,000 | 103,200 | 103,700 | 3,375 |
| 2010/01/25 | 104,100 | 104,600 | 103,500 | 103,700 | 2,553 |
| 2010/01/22 | 104,600 | 105,100 | 103,900 | 104,700 | 2,381 |
| 2010/01/21 | 106,000 | 106,300 | 104,700 | 105,700 | 2,285 |
| 2010/01/20 | 105,500 | 106,900 | 105,500 | 106,000 | 4,204 |
| 2010/01/19 | 105,700 | 106,300 | 105,300 | 105,900 | 2,001 |
| 2010/01/18 | 106,000 | 106,800 | 105,500 | 106,600 | 3,607 |
| 2010/01/15 | 107,300 | 108,200 | 106,000 | 107,800 | 2,418 |
| 2010/01/14 | 105,600 | 108,800 | 105,200 | 106,800 | 1,773 |
| 2010/01/13 | 107,000 | 108,000 | 106,100 | 106,800 | 2,495 |
| 2010/01/12 | 108,900 | 109,800 | 107,500 | 108,700 | 3,049 |
| 2010/01/08 | 106,000 | 107,200 | 104,500 | 106,800 | 3,231 |
| 2010/01/07 | 104,000 | 106,500 | 103,500 | 105,900 | 2,668 |
| 2010/01/06 | 103,300 | 104,500 | 103,100 | 103,900 | 1,826 |
| 2010/01/05 | 104,700 | 105,000 | 103,500 | 103,700 | 2,529 |
| 2010/01/04 | 104,000 | 105,100 | 103,300 | 103,800 | 1,102 |