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 |
---|---|---|---|---|---|
2014/12/30 | 717 | 718 | 707 | 712 | 333,600 |
2014/12/29 | 714 | 720 | 712 | 716 | 454,300 |
2014/12/26 | 713 | 715 | 707 | 714 | 416,400 |
2014/12/25 | 715 | 717 | 705 | 713 | 650,300 |
2014/12/24 | 700 | 717 | 699 | 714 | 1,477,800 |
2014/12/22 | 694 | 700 | 690 | 695 | 702,300 |
2014/12/19 | 685 | 695 | 681 | 693 | 2,203,200 |
2014/12/18 | 666 | 668 | 656 | 664 | 671,700 |
2014/12/17 | 637 | 657 | 634 | 647 | 943,900 |
2014/12/16 | 650 | 651 | 635 | 636 | 731,900 |
2014/12/15 | 664 | 664 | 652 | 654 | 671,100 |
2014/12/12 | 675 | 676 | 666 | 666 | 714,000 |
2014/12/11 | 686 | 687 | 678 | 682 | 363,700 |
2014/12/10 | 681 | 689 | 680 | 688 | 792,200 |
2014/12/09 | 680 | 685 | 679 | 680 | 309,200 |
2014/12/08 | 684 | 688 | 680 | 682 | 449,200 |
2014/12/05 | 689 | 689 | 681 | 684 | 451,800 |
2014/12/04 | 686 | 689 | 682 | 689 | 461,200 |
2014/12/03 | 682 | 689 | 682 | 686 | 441,900 |
2014/12/02 | 679 | 683 | 678 | 682 | 388,900 |
2014/12/01 | 682 | 683 | 676 | 680 | 405,200 |
2014/11/28 | 684 | 688 | 677 | 682 | 376,200 |
2014/11/27 | 690 | 691 | 679 | 679 | 351,000 |
2014/11/26 | 694 | 695 | 688 | 693 | 412,400 |
2014/11/25 | 685 | 695 | 685 | 686 | 865,800 |
2014/11/21 | 683 | 685 | 672 | 685 | 847,600 |
2014/11/20 | 680 | 682 | 677 | 678 | 344,900 |
2014/11/19 | 681 | 683 | 673 | 674 | 315,400 |
2014/11/18 | 670 | 682 | 669 | 677 | 677,000 |
2014/11/17 | 683 | 683 | 667 | 670 | 414,000 |
2014/11/14 | 687 | 687 | 679 | 683 | 498,100 |
2014/11/13 | 677 | 687 | 677 | 684 | 1,221,000 |
2014/11/12 | 682 | 683 | 675 | 677 | 654,600 |
2014/11/11 | 679 | 684 | 675 | 682 | 733,400 |
2014/11/10 | 678 | 680 | 674 | 680 | 492,700 |
2014/11/07 | 674 | 679 | 673 | 678 | 906,600 |
2014/11/06 | 670 | 675 | 665 | 670 | 1,400,200 |
2014/11/05 | 662 | 669 | 661 | 663 | 1,073,700 |
2014/11/04 | 654 | 662 | 651 | 658 | 1,909,000 |
2014/10/31 | 639 | 649 | 637 | 646 | 760,300 |
2014/10/30 | 641 | 643 | 629 | 636 | 1,078,700 |
2014/10/29 | 650 | 654 | 641 | 642 | 783,300 |
2014/10/28 | 650 | 651 | 646 | 649 | 388,900 |
2014/10/27 | 654 | 656 | 650 | 653 | 561,800 |
2014/10/24 | 648 | 650 | 643 | 648 | 695,900 |
2014/10/23 | 621 | 647 | 621 | 643 | 2,616,200 |
2014/10/22 | 604 | 621 | 603 | 619 | 765,000 |
2014/10/21 | 598 | 600 | 592 | 595 | 796,000 |
2014/10/20 | 595 | 599 | 590 | 599 | 604,100 |
2014/10/17 | 584 | 591 | 580 | 580 | 924,100 |
2014/10/16 | 595 | 595 | 580 | 584 | 1,279,600 |
2014/10/15 | 601 | 604 | 600 | 601 | 618,300 |
2014/10/14 | 603 | 611 | 599 | 602 | 966,800 |
2014/10/10 | 615 | 615 | 608 | 610 | 794,000 |
2014/10/09 | 624 | 624 | 619 | 619 | 751,500 |
2014/10/08 | 620 | 623 | 619 | 623 | 580,100 |
2014/10/07 | 633 | 635 | 625 | 625 | 548,500 |
2014/10/06 | 634 | 637 | 632 | 634 | 347,000 |
2014/10/03 | 624 | 629 | 624 | 626 | 463,900 |
2014/10/02 | 634 | 634 | 623 | 624 | 744,700 |
2014/10/01 | 635 | 638 | 634 | 635 | 485,600 |
2014/09/30 | 631 | 636 | 630 | 633 | 791,000 |
2014/09/29 | 640 | 643 | 630 | 631 | 1,283,500 |
2014/09/26 | 656 | 657 | 642 | 645 | 1,987,700 |
2014/09/25 | 683 | 683 | 671 | 674 | 1,652,800 |
2014/09/24 | 682 | 684 | 676 | 680 | 991,800 |
2014/09/22 | 675 | 683 | 674 | 683 | 1,029,300 |
2014/09/19 | 675 | 675 | 671 | 674 | 808,700 |
2014/09/18 | 672 | 677 | 670 | 672 | 746,800 |
2014/09/17 | 668 | 672 | 667 | 670 | 460,200 |
2014/09/16 | 665 | 667 | 662 | 665 | 617,800 |
2014/09/12 | 661 | 665 | 660 | 661 | 1,191,900 |
2014/09/11 | 675 | 677 | 670 | 671 | 918,700 |
2014/09/10 | 667 | 674 | 666 | 672 | 1,045,400 |
2014/09/09 | 661 | 666 | 661 | 664 | 603,500 |
2014/09/08 | 658 | 659 | 656 | 658 | 530,200 |
2014/09/05 | 661 | 662 | 655 | 657 | 724,400 |
2014/09/04 | 660 | 665 | 659 | 662 | 584,200 |
2014/09/03 | 660 | 662 | 655 | 657 | 770,700 |
2014/09/02 | 657 | 659 | 655 | 655 | 539,200 |
2014/09/01 | 652 | 658 | 650 | 656 | 548,600 |
2014/08/29 | 647 | 651 | 644 | 648 | 729,300 |
2014/08/28 | 650 | 652 | 645 | 648 | 554,900 |
2014/08/27 | 661 | 661 | 648 | 649 | 901,700 |
2014/08/26 | 657 | 663 | 655 | 658 | 679,200 |
2014/08/25 | 657 | 657 | 648 | 652 | 532,500 |
2014/08/22 | 653 | 658 | 652 | 655 | 478,400 |
2014/08/21 | 663 | 665 | 652 | 655 | 517,600 |
2014/08/20 | 668 | 668 | 659 | 660 | 499,300 |
2014/08/19 | 662 | 664 | 653 | 659 | 813,400 |
2014/08/18 | 658 | 667 | 652 | 663 | 1,006,600 |
2014/08/15 | 655 | 657 | 650 | 657 | 740,400 |
2014/08/14 | 648 | 652 | 641 | 650 | 1,114,800 |
2014/08/13 | 637 | 646 | 634 | 645 | 832,800 |
2014/08/12 | 634 | 634 | 629 | 631 | 532,500 |
2014/08/11 | 620 | 634 | 618 | 630 | 1,202,000 |
2014/08/08 | 622 | 624 | 616 | 621 | 891,200 |
2014/08/07 | 616 | 625 | 613 | 623 | 1,186,200 |
2014/08/06 | 615 | 622 | 615 | 620 | 835,700 |
2014/08/05 | 632 | 633 | 614 | 616 | 2,185,000 |
2014/08/04 | 666 | 668 | 633 | 634 | 3,582,600 |
2014/08/01 | 680 | 688 | 675 | 682 | 1,141,400 |
2014/07/31 | 685 | 686 | 681 | 683 | 629,700 |
2014/07/30 | 684 | 686 | 680 | 683 | 728,000 |
2014/07/29 | 685 | 686 | 680 | 684 | 966,200 |
2014/07/28 | 689 | 690 | 682 | 687 | 908,300 |
2014/07/25 | 693 | 693 | 684 | 688 | 693,400 |
2014/07/24 | 688 | 694 | 688 | 692 | 460,900 |
2014/07/23 | 693 | 697 | 687 | 688 | 465,800 |
2014/07/22 | 695 | 695 | 686 | 689 | 594,800 |
2014/07/18 | 690 | 691 | 684 | 686 | 435,100 |
2014/07/17 | 692 | 698 | 690 | 690 | 493,000 |
2014/07/16 | 691 | 694 | 690 | 692 | 517,800 |
2014/07/15 | 694 | 695 | 688 | 690 | 470,400 |
2014/07/14 | 690 | 692 | 685 | 691 | 379,300 |
2014/07/11 | 680 | 691 | 678 | 683 | 626,300 |
2014/07/10 | 689 | 692 | 680 | 680 | 1,026,500 |
2014/07/09 | 697 | 698 | 687 | 689 | 1,285,100 |
2014/07/08 | 700 | 701 | 696 | 699 | 767,700 |
2014/07/07 | 699 | 701 | 696 | 698 | 871,900 |
2014/07/04 | 702 | 703 | 697 | 699 | 726,400 |
2014/07/03 | 703 | 705 | 696 | 700 | 1,007,600 |
2014/07/02 | 700 | 705 | 696 | 703 | 1,459,300 |
2014/07/01 | 696 | 707 | 695 | 697 | 1,598,200 |
2014/06/30 | 700 | 705 | 694 | 703 | 1,149,300 |
2014/06/27 | 722 | 723 | 681 | 692 | 3,414,100 |
2014/06/26 | 764 | 768 | 721 | 729 | 1,864,500 |
2014/06/25 | 773 | 775 | 755 | 761 | 975,000 |
2014/06/24 | 766 | 779 | 761 | 773 | 803,800 |
2014/06/23 | 756 | 768 | 756 | 766 | 658,700 |
2014/06/20 | 756 | 770 | 751 | 752 | 1,177,100 |
2014/06/19 | 743 | 750 | 743 | 747 | 702,300 |
2014/06/18 | 737 | 751 | 736 | 741 | 873,800 |
2014/06/17 | 722 | 735 | 722 | 729 | 687,500 |
2014/06/16 | 732 | 741 | 721 | 726 | 694,900 |
2014/06/13 | 725 | 740 | 725 | 735 | 848,600 |
2014/06/12 | 729 | 738 | 725 | 729 | 795,300 |
2014/06/11 | 729 | 751 | 729 | 743 | 650,900 |
2014/06/10 | 749 | 749 | 729 | 730 | 964,900 |
2014/06/09 | 746 | 757 | 737 | 752 | 693,300 |
2014/06/06 | 761 | 764 | 743 | 747 | 1,308,900 |
2014/06/05 | 791 | 794 | 757 | 759 | 977,600 |
2014/06/04 | 784 | 795 | 773 | 790 | 607,900 |
2014/06/03 | 774 | 788 | 772 | 779 | 564,900 |
2014/06/02 | 761 | 765 | 753 | 764 | 718,200 |
2014/05/30 | 775 | 778 | 761 | 762 | 425,100 |
2014/05/29 | 775 | 777 | 765 | 772 | 536,400 |
2014/05/28 | 764 | 793 | 763 | 782 | 1,312,500 |
2014/05/27 | 762 | 765 | 759 | 762 | 312,600 |
2014/05/26 | 772 | 776 | 748 | 760 | 669,000 |
2014/05/23 | 763 | 771 | 761 | 766 | 536,600 |
2014/05/22 | 760 | 774 | 741 | 761 | 795,800 |
2014/05/21 | 755 | 764 | 751 | 763 | 328,000 |
2014/05/20 | 752 | 769 | 751 | 765 | 468,700 |
2014/05/19 | 769 | 770 | 750 | 755 | 685,900 |
2014/05/16 | 767 | 776 | 761 | 769 | 428,500 |
2014/05/15 | 777 | 785 | 771 | 778 | 677,900 |
2014/05/14 | 792 | 799 | 786 | 787 | 327,300 |
2014/05/13 | 786 | 799 | 786 | 793 | 471,600 |
2014/05/12 | 800 | 801 | 783 | 785 | 810,400 |
2014/05/09 | 818 | 819 | 802 | 805 | 690,800 |
2014/05/08 | 805 | 833 | 805 | 826 | 1,002,300 |
2014/05/07 | 812 | 819 | 799 | 799 | 1,123,900 |
2014/05/02 | 833 | 839 | 817 | 827 | 811,400 |
2014/05/01 | 830 | 866 | 828 | 839 | 2,877,300 |
2014/04/30 | 808 | 831 | 804 | 831 | 3,596,300 |
2014/04/28 | 779 | 812 | 770 | 809 | 4,996,000 |
2014/04/25 | 735 | 740 | 730 | 734 | 404,600 |
2014/04/24 | 727 | 739 | 727 | 735 | 633,800 |
2014/04/23 | 730 | 733 | 724 | 728 | 387,000 |
2014/04/22 | 737 | 740 | 730 | 732 | 358,400 |
2014/04/21 | 742 | 746 | 735 | 740 | 332,700 |
2014/04/18 | 741 | 749 | 737 | 742 | 618,300 |
2014/04/17 | 757 | 757 | 739 | 744 | 497,800 |
2014/04/16 | 740 | 755 | 739 | 754 | 1,435,200 |
2014/04/15 | 724 | 738 | 720 | 736 | 1,038,000 |
2014/04/14 | 706 | 724 | 706 | 718 | 395,100 |
2014/04/11 | 705 | 715 | 702 | 711 | 421,900 |
2014/04/10 | 724 | 729 | 711 | 714 | 536,900 |
2014/04/09 | 707 | 723 | 702 | 718 | 1,029,000 |
2014/04/08 | 721 | 723 | 712 | 716 | 545,100 |
2014/04/07 | 722 | 733 | 718 | 729 | 619,200 |
2014/04/04 | 729 | 735 | 725 | 734 | 879,900 |
2014/04/03 | 724 | 747 | 722 | 729 | 1,678,600 |
2014/04/02 | 709 | 723 | 708 | 721 | 1,469,000 |
2014/04/01 | 701 | 710 | 696 | 705 | 1,235,900 |
2014/03/31 | 695 | 701 | 688 | 701 | 1,193,700 |
2014/03/28 | 687 | 697 | 682 | 695 | 991,800 |
2014/03/27 | 673 | 694 | 673 | 693 | 1,413,000 |
2014/03/26 | 686 | 687 | 678 | 686 | 961,900 |
2014/03/25 | 692 | 697 | 679 | 680 | 771,900 |
2014/03/24 | 676 | 695 | 676 | 691 | 925,600 |
2014/03/20 | 681 | 682 | 670 | 671 | 773,600 |
2014/03/19 | 689 | 698 | 675 | 678 | 583,400 |
2014/03/18 | 683 | 690 | 680 | 684 | 508,500 |
2014/03/17 | 679 | 688 | 671 | 673 | 609,900 |
2014/03/14 | 685 | 694 | 680 | 685 | 1,162,700 |
2014/03/13 | 691 | 697 | 685 | 687 | 621,700 |
2014/03/12 | 698 | 699 | 686 | 690 | 636,500 |
2014/03/11 | 699 | 706 | 696 | 703 | 875,800 |
2014/03/10 | 696 | 700 | 688 | 699 | 712,700 |
2014/03/07 | 679 | 696 | 677 | 695 | 1,124,200 |
2014/03/06 | 674 | 679 | 671 | 676 | 394,400 |
2014/03/05 | 672 | 679 | 666 | 672 | 413,400 |
2014/03/04 | 658 | 668 | 658 | 667 | 393,600 |
2014/03/03 | 664 | 665 | 657 | 665 | 533,200 |
2014/02/28 | 677 | 678 | 666 | 669 | 479,000 |
2014/02/27 | 680 | 683 | 676 | 678 | 558,800 |
2014/02/26 | 681 | 684 | 678 | 680 | 341,700 |
2014/02/25 | 680 | 685 | 673 | 681 | 778,600 |
2014/02/24 | 675 | 686 | 671 | 680 | 555,900 |
2014/02/21 | 667 | 674 | 660 | 674 | 489,500 |
2014/02/20 | 668 | 669 | 656 | 661 | 366,000 |
2014/02/19 | 660 | 669 | 656 | 669 | 459,300 |
2014/02/18 | 648 | 663 | 648 | 663 | 484,800 |
2014/02/17 | 643 | 652 | 638 | 647 | 596,500 |
2014/02/14 | 653 | 654 | 632 | 643 | 654,600 |
2014/02/13 | 664 | 664 | 649 | 653 | 429,100 |
2014/02/12 | 662 | 663 | 653 | 660 | 638,400 |
2014/02/10 | 657 | 662 | 656 | 661 | 547,400 |
2014/02/07 | 634 | 654 | 634 | 649 | 665,300 |
2014/02/06 | 630 | 649 | 630 | 642 | 840,800 |
2014/02/05 | 624 | 639 | 623 | 632 | 1,075,800 |
2014/02/04 | 615 | 635 | 610 | 623 | 1,312,600 |
2014/02/03 | 631 | 638 | 628 | 632 | 1,017,100 |
2014/01/31 | 650 | 655 | 631 | 638 | 1,394,400 |
2014/01/30 | 656 | 656 | 645 | 650 | 1,152,100 |
2014/01/29 | 657 | 670 | 657 | 663 | 916,100 |
2014/01/28 | 657 | 669 | 657 | 657 | 823,700 |
2014/01/27 | 663 | 668 | 658 | 658 | 772,800 |
2014/01/24 | 675 | 679 | 670 | 673 | 498,100 |
2014/01/23 | 686 | 688 | 676 | 677 | 541,800 |
2014/01/22 | 687 | 689 | 680 | 685 | 508,100 |
2014/01/21 | 682 | 691 | 681 | 683 | 496,200 |
2014/01/20 | 681 | 684 | 675 | 678 | 394,100 |
2014/01/17 | 668 | 682 | 667 | 680 | 914,900 |
2014/01/16 | 672 | 675 | 664 | 666 | 1,343,000 |
2014/01/15 | 688 | 690 | 668 | 672 | 1,171,500 |
2014/01/14 | 683 | 689 | 665 | 679 | 1,233,000 |
2014/01/10 | 702 | 702 | 691 | 695 | 938,800 |
2014/01/09 | 696 | 703 | 689 | 696 | 1,051,000 |
2014/01/08 | 679 | 695 | 678 | 695 | 1,332,600 |
2014/01/07 | 687 | 688 | 670 | 676 | 1,185,600 |
2014/01/06 | 693 | 694 | 682 | 684 | 1,251,800 |