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 |
|---|---|---|---|---|---|
| 2011/12/30 | 204,600 | 211,400 | 204,600 | 209,900 | 5,807 |
| 2011/12/29 | 206,900 | 207,200 | 201,300 | 204,300 | 4,563 |
| 2011/12/28 | 198,500 | 203,500 | 198,500 | 202,700 | 5,121 |
| 2011/12/27 | 196,000 | 199,000 | 195,800 | 198,400 | 1,975 |
| 2011/12/26 | 198,000 | 198,600 | 195,100 | 195,400 | 2,069 |
| 2011/12/22 | 190,500 | 195,300 | 190,500 | 194,600 | 6,401 |
| 2011/12/21 | 191,900 | 193,500 | 189,300 | 189,400 | 3,990 |
| 2011/12/20 | 188,000 | 190,100 | 187,600 | 188,700 | 1,710 |
| 2011/12/19 | 191,300 | 191,300 | 187,500 | 188,800 | 2,330 |
| 2011/12/16 | 188,000 | 192,400 | 187,600 | 191,200 | 3,448 |
| 2011/12/15 | 190,800 | 191,800 | 188,100 | 188,900 | 3,417 |
| 2011/12/14 | 195,500 | 195,500 | 190,600 | 191,900 | 3,062 |
| 2011/12/13 | 194,800 | 195,800 | 192,900 | 194,700 | 2,866 |
| 2011/12/12 | 191,400 | 197,200 | 191,400 | 195,000 | 2,668 |
| 2011/12/09 | 190,800 | 193,000 | 188,600 | 190,700 | 3,266 |
| 2011/12/08 | 191,100 | 195,100 | 191,100 | 193,500 | 5,024 |
| 2011/12/07 | 191,000 | 191,800 | 190,200 | 190,900 | 4,846 |
| 2011/12/06 | 200,100 | 200,500 | 192,700 | 193,100 | 3,359 |
| 2011/12/05 | 201,000 | 201,300 | 199,300 | 200,700 | 1,810 |
| 2011/12/02 | 198,000 | 200,600 | 198,000 | 200,200 | 2,542 |
| 2011/12/01 | 201,300 | 204,000 | 197,000 | 197,800 | 3,708 |
| 2011/11/30 | 194,100 | 198,500 | 194,100 | 197,300 | 3,055 |
| 2011/11/29 | 194,800 | 196,800 | 192,800 | 196,700 | 2,313 |
| 2011/11/28 | 197,600 | 197,900 | 191,400 | 192,000 | 3,330 |
| 2011/11/25 | 198,300 | 199,100 | 193,600 | 194,400 | 3,135 |
| 2011/11/24 | 201,000 | 201,200 | 197,100 | 198,200 | 3,299 |
| 2011/11/22 | 197,600 | 202,300 | 197,300 | 198,900 | 3,770 |
| 2011/11/21 | 206,700 | 208,300 | 199,000 | 199,600 | 4,768 |
| 2011/11/18 | 211,200 | 211,700 | 207,000 | 207,800 | 2,570 |
| 2011/11/17 | 212,400 | 214,400 | 210,500 | 212,300 | 2,996 |
| 2011/11/16 | 213,000 | 214,700 | 210,800 | 212,300 | 1,730 |
| 2011/11/15 | 215,500 | 216,700 | 212,200 | 212,800 | 1,126 |
| 2011/11/14 | 213,000 | 216,800 | 212,700 | 215,400 | 2,682 |
| 2011/11/11 | 213,600 | 214,400 | 209,000 | 211,900 | 3,153 |
| 2011/11/10 | 216,000 | 217,000 | 213,700 | 214,400 | 2,360 |
| 2011/11/09 | 220,000 | 222,900 | 218,000 | 221,000 | 2,443 |
| 2011/11/08 | 222,100 | 226,200 | 216,800 | 217,200 | 3,272 |
| 2011/11/07 | 220,100 | 224,700 | 220,000 | 224,100 | 5,101 |
| 2011/11/04 | 215,200 | 221,900 | 214,100 | 219,100 | 7,747 |
| 2011/11/02 | 210,400 | 214,700 | 209,600 | 212,100 | 4,936 |
| 2011/11/01 | 206,300 | 216,200 | 206,100 | 213,800 | 7,165 |
| 2011/10/31 | 206,700 | 210,000 | 205,400 | 206,100 | 4,141 |
| 2011/10/28 | 209,900 | 213,900 | 203,900 | 204,800 | 9,197 |
| 2011/10/27 | 190,800 | 207,800 | 190,000 | 203,000 | 10,816 |
| 2011/10/26 | 194,300 | 197,700 | 191,200 | 194,200 | 2,862 |
| 2011/10/25 | 200,200 | 200,900 | 192,000 | 194,300 | 4,150 |
| 2011/10/24 | 198,700 | 201,800 | 196,000 | 199,500 | 3,467 |
| 2011/10/21 | 207,100 | 207,900 | 198,500 | 199,800 | 3,940 |
| 2011/10/20 | 208,000 | 209,500 | 206,100 | 206,800 | 2,043 |
| 2011/10/19 | 207,400 | 209,300 | 205,900 | 209,000 | 2,619 |
| 2011/10/18 | 205,000 | 211,200 | 203,500 | 207,000 | 2,987 |
| 2011/10/17 | 203,000 | 208,300 | 203,000 | 207,500 | 3,478 |
| 2011/10/14 | 197,000 | 205,200 | 197,000 | 203,000 | 5,152 |
| 2011/10/13 | 209,400 | 212,700 | 197,200 | 198,300 | 5,843 |
| 2011/10/12 | 209,300 | 211,500 | 207,700 | 209,400 | 2,083 |
| 2011/10/11 | 211,100 | 214,300 | 208,900 | 209,300 | 3,924 |
| 2011/10/07 | 211,300 | 213,000 | 210,100 | 210,800 | 4,768 |
| 2011/10/06 | 203,500 | 213,000 | 203,500 | 209,700 | 6,617 |
| 2011/10/05 | 207,500 | 209,400 | 201,600 | 202,200 | 3,615 |
| 2011/10/04 | 204,000 | 205,900 | 202,000 | 205,600 | 2,939 |
| 2011/10/03 | 203,200 | 205,400 | 199,800 | 204,700 | 3,340 |
| 2011/09/30 | 207,800 | 207,800 | 203,200 | 204,900 | 5,181 |
| 2011/09/29 | 199,000 | 207,100 | 199,000 | 206,400 | 5,974 |
| 2011/09/28 | 195,000 | 200,600 | 192,800 | 199,000 | 5,706 |
| 2011/09/27 | 187,200 | 190,400 | 184,900 | 187,400 | 7,448 |
| 2011/09/26 | 191,800 | 191,800 | 180,200 | 181,300 | 5,596 |
| 2011/09/22 | 193,500 | 195,200 | 191,200 | 191,800 | 4,817 |
| 2011/09/21 | 202,500 | 203,600 | 191,900 | 193,100 | 6,391 |
| 2011/09/20 | 203,600 | 205,100 | 202,000 | 202,600 | 3,125 |
| 2011/09/16 | 209,000 | 210,800 | 202,200 | 205,100 | 6,816 |
| 2011/09/15 | 205,000 | 208,800 | 204,300 | 208,100 | 7,462 |
| 2011/09/14 | 203,000 | 205,600 | 197,100 | 198,700 | 5,391 |
| 2011/09/13 | 205,600 | 207,000 | 202,900 | 203,400 | 2,716 |
| 2011/09/12 | 205,800 | 206,500 | 202,700 | 204,700 | 4,154 |
| 2011/09/09 | 202,500 | 207,100 | 201,000 | 206,900 | 4,888 |
| 2011/09/08 | 202,300 | 204,000 | 200,200 | 202,500 | 2,719 |
| 2011/09/07 | 201,900 | 202,000 | 198,600 | 201,100 | 2,684 |
| 2011/09/06 | 201,500 | 201,700 | 196,500 | 197,900 | 3,700 |
| 2011/09/05 | 196,800 | 200,800 | 195,000 | 198,800 | 4,286 |
| 2011/09/02 | 201,600 | 202,800 | 197,000 | 198,800 | 3,446 |
| 2011/09/01 | 206,500 | 208,000 | 202,900 | 204,200 | 2,800 |
| 2011/08/31 | 205,500 | 208,500 | 202,500 | 206,500 | 6,728 |
| 2011/08/30 | 200,500 | 205,400 | 200,000 | 204,800 | 10,522 |
| 2011/08/29 | 193,700 | 198,500 | 193,200 | 197,100 | 8,855 |
| 2011/08/26 | 192,200 | 194,500 | 189,200 | 191,300 | 4,311 |
| 2011/08/25 | 196,000 | 198,000 | 193,400 | 193,400 | 4,333 |
| 2011/08/24 | 199,600 | 203,800 | 193,300 | 194,600 | 7,858 |
| 2011/08/23 | 190,300 | 198,700 | 188,800 | 197,600 | 8,106 |
| 2011/08/22 | 190,000 | 190,700 | 186,000 | 187,000 | 5,097 |
| 2011/08/19 | 191,300 | 193,000 | 185,200 | 189,100 | 6,141 |
| 2011/08/18 | 196,500 | 197,400 | 193,100 | 195,300 | 2,781 |
| 2011/08/17 | 192,100 | 198,500 | 191,000 | 196,000 | 4,571 |
| 2011/08/16 | 196,400 | 196,400 | 192,800 | 193,700 | 3,633 |
| 2011/08/15 | 191,100 | 196,000 | 190,500 | 194,500 | 4,181 |
| 2011/08/12 | 192,000 | 192,800 | 186,000 | 189,700 | 5,820 |
| 2011/08/11 | 179,900 | 189,000 | 178,600 | 188,400 | 8,449 |
| 2011/08/10 | 176,600 | 182,000 | 175,700 | 180,200 | 4,727 |
| 2011/08/09 | 165,000 | 172,200 | 163,900 | 171,400 | 7,614 |
| 2011/08/08 | 175,000 | 181,100 | 171,200 | 172,300 | 4,626 |
| 2011/08/05 | 173,000 | 177,700 | 173,000 | 177,000 | 6,378 |
| 2011/08/04 | 185,000 | 185,800 | 179,800 | 180,300 | 5,300 |
| 2011/08/03 | 188,600 | 188,800 | 183,200 | 184,200 | 6,177 |
| 2011/08/02 | 196,000 | 197,000 | 188,800 | 190,400 | 7,247 |
| 2011/08/01 | 185,800 | 190,500 | 185,700 | 187,900 | 5,656 |
| 2011/07/29 | 183,000 | 188,400 | 181,000 | 184,400 | 8,828 |
| 2011/07/28 | 177,500 | 181,400 | 175,100 | 179,000 | 9,770 |
| 2011/07/27 | 170,000 | 183,000 | 167,100 | 178,800 | 15,175 |
| 2011/07/26 | 174,000 | 175,000 | 170,900 | 171,600 | 3,881 |
| 2011/07/25 | 168,700 | 172,000 | 168,300 | 172,000 | 3,645 |
| 2011/07/22 | 168,900 | 169,300 | 164,500 | 168,200 | 2,728 |
| 2011/07/21 | 167,200 | 169,400 | 166,000 | 168,900 | 3,199 |
| 2011/07/20 | 170,000 | 170,000 | 165,700 | 166,500 | 3,271 |
| 2011/07/19 | 163,600 | 169,200 | 163,600 | 168,200 | 3,466 |
| 2011/07/15 | 162,700 | 166,100 | 161,900 | 165,500 | 3,542 |
| 2011/07/14 | 159,900 | 165,400 | 158,600 | 164,600 | 3,907 |
| 2011/07/13 | 155,800 | 161,300 | 155,800 | 161,000 | 2,385 |
| 2011/07/12 | 155,000 | 157,400 | 154,700 | 156,300 | 1,938 |
| 2011/07/11 | 155,200 | 157,000 | 155,000 | 156,500 | 2,855 |
| 2011/07/08 | 162,100 | 163,600 | 152,600 | 155,000 | 5,419 |
| 2011/07/07 | 161,800 | 163,900 | 160,900 | 161,600 | 1,372 |
| 2011/07/06 | 161,000 | 161,700 | 159,200 | 161,700 | 1,518 |
| 2011/07/05 | 159,800 | 161,200 | 157,500 | 161,100 | 2,251 |
| 2011/07/04 | 159,900 | 164,000 | 159,100 | 161,300 | 4,918 |
| 2011/07/01 | 154,600 | 160,800 | 154,200 | 157,300 | 6,215 |
| 2011/06/30 | 149,500 | 154,600 | 149,400 | 154,300 | 4,739 |
| 2011/06/29 | 147,400 | 149,900 | 143,600 | 149,600 | 3,178 |
| 2011/06/28 | 148,700 | 148,900 | 142,700 | 143,900 | 4,504 |
| 2011/06/27 | 150,300 | 151,300 | 146,600 | 147,100 | 3,508 |
| 2011/06/24 | 154,600 | 154,900 | 151,000 | 151,700 | 2,534 |
| 2011/06/23 | 154,900 | 155,700 | 153,300 | 154,400 | 1,140 |
| 2011/06/22 | 152,500 | 156,500 | 152,500 | 155,300 | 2,538 |
| 2011/06/21 | 149,600 | 152,300 | 148,500 | 151,400 | 2,033 |
| 2011/06/20 | 149,500 | 152,000 | 148,500 | 148,700 | 3,340 |
| 2011/06/17 | 152,000 | 152,300 | 147,600 | 148,500 | 1,820 |
| 2011/06/16 | 149,500 | 151,300 | 149,000 | 149,700 | 1,763 |
| 2011/06/15 | 149,000 | 150,800 | 147,200 | 150,500 | 2,027 |
| 2011/06/14 | 146,800 | 149,500 | 146,600 | 148,100 | 1,978 |
| 2011/06/13 | 145,900 | 148,800 | 145,200 | 148,300 | 2,550 |
| 2011/06/10 | 149,100 | 150,500 | 148,200 | 149,300 | 3,755 |
| 2011/06/09 | 151,000 | 151,000 | 148,900 | 150,100 | 2,520 |
| 2011/06/08 | 151,800 | 152,800 | 150,300 | 151,400 | 1,979 |
| 2011/06/07 | 150,900 | 153,000 | 149,600 | 151,400 | 2,108 |
| 2011/06/06 | 149,800 | 151,000 | 147,000 | 150,300 | 3,616 |
| 2011/06/03 | 150,200 | 152,000 | 149,300 | 149,800 | 3,195 |
| 2011/06/02 | 150,400 | 150,900 | 147,100 | 148,600 | 4,470 |
| 2011/06/01 | 152,000 | 153,600 | 150,100 | 153,400 | 5,333 |
| 2011/05/31 | 148,500 | 153,500 | 148,500 | 152,100 | 4,324 |
| 2011/05/30 | 148,100 | 150,000 | 147,200 | 148,500 | 3,532 |
| 2011/05/27 | 145,600 | 150,500 | 144,500 | 148,100 | 7,632 |
| 2011/05/26 | 138,200 | 144,200 | 138,200 | 142,800 | 4,466 |
| 2011/05/25 | 137,100 | 137,700 | 134,600 | 136,500 | 3,362 |
| 2011/05/24 | 136,100 | 138,700 | 135,100 | 137,000 | 3,424 |
| 2011/05/23 | 138,500 | 139,000 | 135,100 | 136,200 | 3,666 |
| 2011/05/20 | 140,100 | 140,100 | 137,700 | 138,100 | 4,870 |
| 2011/05/19 | 144,800 | 145,400 | 141,400 | 142,100 | 2,179 |
| 2011/05/18 | 141,500 | 145,000 | 140,600 | 143,400 | 2,477 |
| 2011/05/17 | 140,400 | 143,200 | 140,300 | 141,800 | 2,147 |
| 2011/05/16 | 143,200 | 144,800 | 141,000 | 141,400 | 3,384 |
| 2011/05/13 | 145,800 | 145,900 | 139,900 | 143,200 | 4,756 |
| 2011/05/12 | 149,100 | 150,300 | 147,000 | 147,300 | 4,425 |
| 2011/05/11 | 150,600 | 152,600 | 150,300 | 151,300 | 3,776 |
| 2011/05/10 | 153,500 | 153,900 | 149,000 | 150,300 | 7,856 |
| 2011/05/09 | 155,900 | 156,800 | 153,200 | 154,100 | 4,586 |
| 2011/05/06 | 153,000 | 159,200 | 152,600 | 157,800 | 7,607 |
| 2011/05/02 | 146,900 | 155,500 | 145,600 | 153,800 | 8,055 |
| 2011/04/28 | 133,100 | 151,000 | 131,800 | 145,400 | 12,233 |
| 2011/04/27 | 131,900 | 135,500 | 130,300 | 133,100 | 2,761 |
| 2011/04/26 | 133,000 | 133,000 | 130,600 | 131,900 | 3,231 |
| 2011/04/25 | 129,400 | 130,800 | 129,300 | 130,700 | 1,739 |
| 2011/04/22 | 126,500 | 131,000 | 125,100 | 129,200 | 2,767 |
| 2011/04/21 | 126,400 | 126,900 | 124,000 | 125,000 | 3,402 |
| 2011/04/20 | 127,400 | 127,500 | 125,100 | 126,700 | 3,263 |
| 2011/04/19 | 127,300 | 128,000 | 126,500 | 127,400 | 1,675 |
| 2011/04/18 | 128,000 | 129,600 | 127,400 | 128,000 | 1,255 |
| 2011/04/15 | 129,600 | 130,600 | 127,500 | 128,000 | 2,555 |
| 2011/04/14 | 132,700 | 132,700 | 129,400 | 129,400 | 3,904 |
| 2011/04/13 | 127,300 | 135,200 | 127,300 | 134,200 | 5,338 |
| 2011/04/12 | 127,900 | 128,500 | 125,800 | 127,200 | 2,803 |
| 2011/04/11 | 128,700 | 130,700 | 127,400 | 130,000 | 2,603 |
| 2011/04/08 | 123,500 | 130,000 | 122,500 | 128,700 | 4,170 |
| 2011/04/07 | 127,300 | 129,300 | 123,800 | 124,200 | 3,517 |
| 2011/04/06 | 127,000 | 127,000 | 123,800 | 124,300 | 2,561 |
| 2011/04/05 | 126,900 | 128,400 | 125,900 | 126,500 | 4,750 |
| 2011/04/04 | 126,800 | 128,400 | 124,500 | 124,900 | 1,940 |
| 2011/04/01 | 123,200 | 127,100 | 122,400 | 126,400 | 3,314 |
| 2011/03/31 | 126,100 | 126,100 | 122,100 | 124,600 | 2,436 |
| 2011/03/30 | 123,100 | 126,900 | 121,700 | 125,100 | 4,675 |
| 2011/03/29 | 119,000 | 125,300 | 118,200 | 121,400 | 4,385 |
| 2011/03/28 | 121,900 | 122,000 | 118,400 | 120,400 | 3,247 |
| 2011/03/25 | 117,300 | 121,300 | 117,000 | 120,300 | 3,571 |
| 2011/03/24 | 112,700 | 117,300 | 112,100 | 115,000 | 3,150 |
| 2011/03/23 | 113,200 | 114,700 | 110,500 | 111,200 | 2,074 |
| 2011/03/22 | 112,400 | 116,200 | 112,400 | 114,300 | 4,346 |
| 2011/03/18 | 107,500 | 109,700 | 103,200 | 106,400 | 4,753 |
| 2011/03/17 | 98,100 | 107,000 | 98,100 | 105,400 | 2,879 |
| 2011/03/16 | 102,700 | 106,200 | 98,600 | 102,600 | 5,017 |
| 2011/03/15 | 104,600 | 105,900 | 89,000 | 95,500 | 3,563 |
| 2011/03/14 | 105,900 | 114,700 | 100,200 | 109,500 | 2,843 |
| 2011/03/11 | 125,000 | 125,900 | 124,000 | 124,600 | 2,536 |
| 2011/03/10 | 128,700 | 129,400 | 126,100 | 126,700 | 1,194 |
| 2011/03/09 | 127,500 | 130,700 | 127,500 | 128,700 | 1,700 |
| 2011/03/08 | 127,000 | 128,800 | 126,800 | 127,100 | 1,529 |
| 2011/03/07 | 129,700 | 129,700 | 127,100 | 128,000 | 1,601 |
| 2011/03/04 | 128,500 | 130,100 | 127,900 | 129,000 | 1,826 |
| 2011/03/03 | 125,700 | 128,200 | 124,800 | 127,900 | 2,101 |
| 2011/03/02 | 128,900 | 129,100 | 125,300 | 125,800 | 3,053 |
| 2011/03/01 | 131,000 | 131,000 | 129,200 | 130,100 | 2,645 |
| 2011/02/28 | 129,900 | 131,400 | 128,200 | 131,100 | 1,022 |
| 2011/02/25 | 127,000 | 130,300 | 126,400 | 129,900 | 1,855 |
| 2011/02/24 | 130,000 | 130,000 | 125,300 | 127,000 | 2,433 |
| 2011/02/23 | 129,800 | 132,700 | 129,300 | 130,400 | 1,950 |
| 2011/02/22 | 130,900 | 133,200 | 130,000 | 131,000 | 2,743 |
| 2011/02/21 | 135,200 | 135,200 | 131,800 | 131,900 | 3,389 |
| 2011/02/18 | 136,900 | 136,900 | 135,000 | 136,200 | 1,194 |
| 2011/02/17 | 135,900 | 137,500 | 135,200 | 137,100 | 2,775 |
| 2011/02/16 | 134,100 | 137,300 | 134,100 | 135,900 | 1,936 |
| 2011/02/15 | 136,900 | 137,100 | 135,200 | 135,400 | 1,199 |
| 2011/02/14 | 136,500 | 138,700 | 136,500 | 138,200 | 2,036 |
| 2011/02/10 | 134,800 | 137,700 | 133,500 | 137,700 | 2,902 |
| 2011/02/09 | 133,500 | 135,000 | 133,200 | 134,800 | 1,635 |
| 2011/02/08 | 133,100 | 133,800 | 131,900 | 132,400 | 950 |
| 2011/02/07 | 132,500 | 133,600 | 131,300 | 133,000 | 1,077 |
| 2011/02/04 | 132,700 | 134,200 | 132,100 | 132,800 | 1,305 |
| 2011/02/03 | 132,900 | 132,900 | 129,900 | 131,700 | 2,260 |
| 2011/02/02 | 129,500 | 133,000 | 128,500 | 131,900 | 3,686 |
| 2011/02/01 | 131,200 | 131,200 | 127,600 | 127,800 | 2,635 |
| 2011/01/31 | 129,300 | 130,700 | 127,200 | 129,400 | 2,086 |
| 2011/01/28 | 135,100 | 135,100 | 129,800 | 130,400 | 3,897 |
| 2011/01/27 | 134,800 | 137,000 | 133,300 | 136,400 | 2,249 |
| 2011/01/26 | 135,200 | 135,700 | 133,900 | 134,300 | 940 |
| 2011/01/25 | 133,900 | 135,700 | 131,600 | 134,600 | 1,995 |
| 2011/01/24 | 133,800 | 133,800 | 129,900 | 132,800 | 3,980 |
| 2011/01/21 | 138,000 | 139,000 | 132,800 | 133,800 | 8,137 |
| 2011/01/20 | 133,400 | 133,700 | 130,700 | 132,900 | 2,227 |
| 2011/01/19 | 131,900 | 133,500 | 131,300 | 133,400 | 1,886 |
| 2011/01/18 | 131,400 | 132,200 | 129,200 | 130,800 | 2,409 |
| 2011/01/17 | 128,300 | 133,800 | 127,800 | 132,500 | 3,339 |
| 2011/01/14 | 127,000 | 129,000 | 126,400 | 128,400 | 1,801 |
| 2011/01/13 | 128,500 | 129,200 | 127,500 | 127,900 | 2,584 |
| 2011/01/12 | 125,500 | 129,400 | 125,500 | 127,800 | 2,731 |
| 2011/01/11 | 128,000 | 128,000 | 125,100 | 126,200 | 2,116 |
| 2011/01/07 | 129,100 | 129,900 | 128,400 | 128,600 | 3,735 |
| 2011/01/06 | 128,700 | 130,500 | 126,700 | 128,500 | 3,163 |
| 2011/01/05 | 125,600 | 128,800 | 124,900 | 128,600 | 3,924 |
| 2011/01/04 | 122,000 | 127,300 | 121,400 | 127,200 | 4,776 |