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 |
---|---|---|---|---|---|
2015/12/30 | 773 | 778 | 769 | 775 | 300,600 |
2015/12/29 | 776 | 780 | 767 | 773 | 356,600 |
2015/12/28 | 770 | 776 | 764 | 773 | 407,200 |
2015/12/25 | 758 | 760 | 754 | 755 | 353,400 |
2015/12/24 | 765 | 767 | 754 | 754 | 481,800 |
2015/12/22 | 771 | 780 | 759 | 765 | 840,200 |
2015/12/21 | 770 | 776 | 767 | 775 | 535,100 |
2015/12/18 | 780 | 790 | 775 | 775 | 735,300 |
2015/12/17 | 779 | 780 | 770 | 774 | 524,900 |
2015/12/16 | 770 | 778 | 763 | 769 | 585,400 |
2015/12/15 | 784 | 789 | 754 | 759 | 767,700 |
2015/12/14 | 774 | 787 | 773 | 784 | 833,800 |
2015/12/11 | 767 | 793 | 765 | 782 | 1,313,800 |
2015/12/10 | 761 | 769 | 754 | 757 | 529,800 |
2015/12/09 | 766 | 773 | 758 | 763 | 646,900 |
2015/12/08 | 759 | 769 | 759 | 765 | 531,700 |
2015/12/07 | 761 | 762 | 757 | 757 | 332,300 |
2015/12/04 | 750 | 757 | 749 | 750 | 500,300 |
2015/12/03 | 751 | 762 | 747 | 757 | 649,200 |
2015/12/02 | 745 | 754 | 741 | 751 | 727,600 |
2015/12/01 | 735 | 745 | 731 | 742 | 575,000 |
2015/11/30 | 730 | 733 | 723 | 729 | 617,800 |
2015/11/27 | 731 | 733 | 724 | 731 | 359,800 |
2015/11/26 | 730 | 740 | 724 | 731 | 655,400 |
2015/11/25 | 730 | 734 | 726 | 727 | 325,700 |
2015/11/24 | 742 | 742 | 734 | 736 | 297,700 |
2015/11/20 | 740 | 746 | 737 | 741 | 296,500 |
2015/11/19 | 728 | 748 | 728 | 741 | 922,500 |
2015/11/18 | 719 | 725 | 716 | 721 | 419,800 |
2015/11/17 | 715 | 726 | 714 | 720 | 471,100 |
2015/11/16 | 705 | 714 | 701 | 710 | 420,300 |
2015/11/13 | 711 | 719 | 708 | 719 | 474,400 |
2015/11/12 | 715 | 723 | 714 | 718 | 417,600 |
2015/11/11 | 721 | 723 | 716 | 718 | 296,800 |
2015/11/10 | 719 | 723 | 715 | 720 | 381,500 |
2015/11/09 | 720 | 726 | 715 | 725 | 479,800 |
2015/11/06 | 724 | 725 | 709 | 716 | 593,700 |
2015/11/05 | 714 | 728 | 714 | 718 | 652,400 |
2015/11/04 | 739 | 743 | 713 | 714 | 1,044,300 |
2015/11/02 | 744 | 749 | 736 | 740 | 509,100 |
2015/10/30 | 741 | 757 | 738 | 747 | 1,245,700 |
2015/10/29 | 744 | 748 | 738 | 748 | 789,200 |
2015/10/28 | 735 | 746 | 730 | 733 | 820,100 |
2015/10/27 | 723 | 738 | 722 | 732 | 844,000 |
2015/10/26 | 712 | 727 | 705 | 723 | 1,021,700 |
2015/10/23 | 722 | 728 | 717 | 721 | 531,700 |
2015/10/22 | 713 | 718 | 708 | 716 | 501,600 |
2015/10/21 | 712 | 713 | 704 | 713 | 392,500 |
2015/10/20 | 717 | 717 | 700 | 712 | 699,800 |
2015/10/19 | 715 | 722 | 712 | 719 | 530,000 |
2015/10/16 | 720 | 722 | 711 | 712 | 466,400 |
2015/10/15 | 691 | 722 | 691 | 721 | 783,900 |
2015/10/14 | 705 | 709 | 690 | 695 | 462,300 |
2015/10/13 | 698 | 707 | 692 | 704 | 565,000 |
2015/10/09 | 686 | 698 | 682 | 698 | 670,400 |
2015/10/08 | 685 | 686 | 673 | 681 | 818,700 |
2015/10/07 | 686 | 698 | 682 | 686 | 535,800 |
2015/10/06 | 688 | 689 | 672 | 684 | 937,900 |
2015/10/05 | 673 | 684 | 671 | 680 | 509,200 |
2015/10/02 | 666 | 675 | 663 | 671 | 720,300 |
2015/10/01 | 681 | 683 | 666 | 669 | 1,124,800 |
2015/09/30 | 673 | 689 | 670 | 676 | 717,200 |
2015/09/29 | 681 | 683 | 663 | 664 | 850,200 |
2015/09/28 | 698 | 699 | 683 | 688 | 740,800 |
2015/09/25 | 709 | 715 | 703 | 714 | 655,200 |
2015/09/24 | 710 | 714 | 705 | 705 | 538,700 |
2015/09/18 | 732 | 736 | 714 | 718 | 833,000 |
2015/09/17 | 727 | 733 | 719 | 732 | 481,100 |
2015/09/16 | 729 | 733 | 722 | 726 | 352,500 |
2015/09/15 | 728 | 737 | 724 | 726 | 524,700 |
2015/09/14 | 736 | 736 | 717 | 724 | 329,800 |
2015/09/11 | 710 | 729 | 709 | 727 | 557,600 |
2015/09/10 | 706 | 717 | 699 | 711 | 576,600 |
2015/09/09 | 710 | 713 | 703 | 713 | 489,300 |
2015/09/08 | 704 | 709 | 692 | 696 | 496,200 |
2015/09/07 | 699 | 702 | 692 | 699 | 512,500 |
2015/09/04 | 710 | 711 | 695 | 701 | 649,500 |
2015/09/03 | 717 | 726 | 703 | 705 | 617,800 |
2015/09/02 | 700 | 709 | 690 | 700 | 487,500 |
2015/09/01 | 729 | 729 | 706 | 706 | 494,800 |
2015/08/31 | 734 | 740 | 727 | 736 | 522,000 |
2015/08/28 | 728 | 738 | 724 | 734 | 621,100 |
2015/08/27 | 730 | 737 | 708 | 712 | 768,400 |
2015/08/26 | 670 | 707 | 670 | 701 | 987,200 |
2015/08/25 | 670 | 692 | 660 | 664 | 1,422,200 |
2015/08/24 | 697 | 704 | 686 | 688 | 1,480,600 |
2015/08/21 | 716 | 721 | 711 | 712 | 698,700 |
2015/08/20 | 735 | 737 | 723 | 723 | 782,300 |
2015/08/19 | 740 | 741 | 735 | 738 | 670,600 |
2015/08/18 | 743 | 744 | 738 | 740 | 605,200 |
2015/08/17 | 743 | 746 | 740 | 745 | 356,300 |
2015/08/14 | 741 | 744 | 736 | 744 | 388,500 |
2015/08/13 | 743 | 745 | 738 | 739 | 728,200 |
2015/08/12 | 750 | 755 | 745 | 748 | 723,300 |
2015/08/11 | 765 | 769 | 761 | 762 | 639,400 |
2015/08/10 | 755 | 764 | 753 | 764 | 578,200 |
2015/08/07 | 752 | 756 | 749 | 754 | 463,200 |
2015/08/06 | 753 | 758 | 748 | 753 | 534,600 |
2015/08/05 | 746 | 752 | 741 | 746 | 719,500 |
2015/08/04 | 754 | 754 | 740 | 746 | 1,283,100 |
2015/08/03 | 767 | 767 | 747 | 755 | 997,700 |
2015/07/31 | 804 | 805 | 760 | 762 | 2,428,700 |
2015/07/30 | 807 | 827 | 807 | 822 | 624,800 |
2015/07/29 | 815 | 815 | 802 | 806 | 284,700 |
2015/07/28 | 808 | 813 | 797 | 810 | 431,100 |
2015/07/27 | 826 | 830 | 810 | 816 | 578,600 |
2015/07/24 | 819 | 824 | 813 | 822 | 508,900 |
2015/07/23 | 811 | 825 | 810 | 815 | 539,300 |
2015/07/22 | 814 | 817 | 811 | 811 | 350,200 |
2015/07/21 | 813 | 818 | 812 | 816 | 420,900 |
2015/07/17 | 808 | 814 | 802 | 814 | 931,400 |
2015/07/16 | 829 | 833 | 805 | 808 | 1,556,600 |
2015/07/15 | 829 | 854 | 829 | 849 | 793,900 |
2015/07/14 | 824 | 826 | 819 | 823 | 344,500 |
2015/07/13 | 809 | 817 | 806 | 811 | 404,500 |
2015/07/10 | 806 | 814 | 799 | 802 | 528,800 |
2015/07/09 | 797 | 806 | 783 | 803 | 756,600 |
2015/07/08 | 820 | 822 | 803 | 806 | 504,300 |
2015/07/07 | 824 | 832 | 821 | 825 | 580,000 |
2015/07/06 | 825 | 826 | 808 | 813 | 721,900 |
2015/07/03 | 842 | 845 | 823 | 827 | 896,500 |
2015/07/02 | 852 | 853 | 835 | 841 | 425,800 |
2015/07/01 | 861 | 870 | 844 | 846 | 776,800 |
2015/06/30 | 857 | 865 | 856 | 859 | 342,000 |
2015/06/29 | 860 | 877 | 858 | 858 | 444,500 |
2015/06/26 | 881 | 882 | 874 | 880 | 284,800 |
2015/06/25 | 881 | 889 | 880 | 880 | 483,700 |
2015/06/24 | 896 | 896 | 877 | 881 | 565,200 |
2015/06/23 | 889 | 891 | 878 | 891 | 458,000 |
2015/06/22 | 887 | 893 | 880 | 888 | 466,800 |
2015/06/19 | 875 | 890 | 872 | 883 | 663,700 |
2015/06/18 | 881 | 884 | 861 | 863 | 573,100 |
2015/06/17 | 863 | 877 | 861 | 867 | 517,200 |
2015/06/16 | 860 | 872 | 860 | 863 | 435,800 |
2015/06/15 | 860 | 864 | 855 | 858 | 277,000 |
2015/06/12 | 860 | 865 | 854 | 858 | 630,900 |
2015/06/11 | 871 | 874 | 859 | 864 | 555,500 |
2015/06/10 | 877 | 882 | 869 | 870 | 442,900 |
2015/06/09 | 888 | 896 | 880 | 880 | 414,800 |
2015/06/08 | 890 | 893 | 881 | 885 | 742,700 |
2015/06/05 | 903 | 907 | 894 | 901 | 526,900 |
2015/06/04 | 909 | 913 | 904 | 913 | 381,400 |
2015/06/03 | 918 | 920 | 909 | 911 | 338,600 |
2015/06/02 | 930 | 932 | 925 | 926 | 178,400 |
2015/06/01 | 925 | 930 | 919 | 926 | 311,500 |
2015/05/29 | 919 | 931 | 919 | 926 | 458,300 |
2015/05/28 | 920 | 922 | 908 | 920 | 565,800 |
2015/05/27 | 930 | 930 | 915 | 927 | 478,200 |
2015/05/26 | 937 | 944 | 925 | 930 | 403,500 |
2015/05/25 | 950 | 955 | 931 | 938 | 705,800 |
2015/05/22 | 943 | 950 | 941 | 950 | 676,000 |
2015/05/21 | 937 | 945 | 935 | 941 | 504,700 |
2015/05/20 | 930 | 947 | 930 | 938 | 750,700 |
2015/05/19 | 940 | 946 | 918 | 919 | 912,200 |
2015/05/18 | 935 | 944 | 932 | 940 | 458,200 |
2015/05/15 | 931 | 942 | 925 | 934 | 601,000 |
2015/05/14 | 921 | 940 | 921 | 933 | 823,100 |
2015/05/13 | 939 | 939 | 924 | 931 | 805,400 |
2015/05/12 | 944 | 950 | 931 | 940 | 893,600 |
2015/05/11 | 919 | 948 | 918 | 940 | 2,007,900 |
2015/05/08 | 900 | 915 | 896 | 915 | 3,392,900 |
2015/05/07 | 868 | 910 | 867 | 883 | 3,322,700 |
2015/05/01 | 850 | 850 | 815 | 826 | 1,058,700 |
2015/04/30 | 850 | 860 | 842 | 860 | 1,565,700 |
2015/04/28 | 846 | 849 | 837 | 844 | 541,400 |
2015/04/27 | 839 | 853 | 833 | 852 | 1,494,600 |
2015/04/24 | 828 | 842 | 820 | 838 | 1,189,600 |
2015/04/23 | 813 | 828 | 812 | 827 | 679,800 |
2015/04/22 | 816 | 821 | 810 | 819 | 794,000 |
2015/04/21 | 804 | 817 | 804 | 815 | 494,900 |
2015/04/20 | 810 | 813 | 796 | 802 | 707,200 |
2015/04/17 | 817 | 830 | 808 | 820 | 1,045,600 |
2015/04/16 | 820 | 829 | 811 | 826 | 841,500 |
2015/04/15 | 830 | 831 | 820 | 822 | 422,900 |
2015/04/14 | 830 | 845 | 830 | 835 | 847,900 |
2015/04/13 | 826 | 830 | 822 | 827 | 254,400 |
2015/04/10 | 827 | 831 | 817 | 830 | 510,500 |
2015/04/09 | 832 | 834 | 827 | 832 | 291,200 |
2015/04/08 | 827 | 836 | 825 | 836 | 525,700 |
2015/04/07 | 830 | 831 | 820 | 828 | 387,100 |
2015/04/06 | 827 | 833 | 823 | 830 | 248,200 |
2015/04/03 | 844 | 844 | 827 | 835 | 585,300 |
2015/04/02 | 838 | 847 | 832 | 842 | 1,160,400 |
2015/04/01 | 821 | 840 | 815 | 835 | 1,840,300 |
2015/03/31 | 814 | 827 | 806 | 820 | 798,800 |
2015/03/30 | 806 | 817 | 792 | 813 | 790,400 |
2015/03/27 | 812 | 831 | 807 | 814 | 779,000 |
2015/03/26 | 831 | 842 | 824 | 837 | 1,864,400 |
2015/03/25 | 845 | 846 | 823 | 826 | 792,500 |
2015/03/24 | 841 | 847 | 837 | 842 | 1,067,500 |
2015/03/23 | 842 | 846 | 826 | 835 | 1,155,400 |
2015/03/20 | 819 | 846 | 814 | 842 | 3,079,500 |
2015/03/19 | 829 | 829 | 811 | 819 | 1,044,200 |
2015/03/18 | 810 | 834 | 810 | 834 | 1,203,800 |
2015/03/17 | 815 | 819 | 806 | 812 | 576,800 |
2015/03/16 | 815 | 821 | 804 | 814 | 1,302,800 |
2015/03/13 | 825 | 825 | 795 | 816 | 1,673,900 |
2015/03/12 | 823 | 828 | 811 | 824 | 871,400 |
2015/03/11 | 833 | 833 | 817 | 820 | 628,800 |
2015/03/10 | 835 | 848 | 833 | 839 | 750,200 |
2015/03/09 | 838 | 839 | 826 | 835 | 507,900 |
2015/03/06 | 832 | 840 | 831 | 837 | 611,600 |
2015/03/05 | 829 | 836 | 826 | 832 | 539,400 |
2015/03/04 | 826 | 830 | 817 | 829 | 495,600 |
2015/03/03 | 830 | 839 | 826 | 830 | 696,100 |
2015/03/02 | 821 | 831 | 818 | 829 | 776,800 |
2015/02/27 | 809 | 822 | 807 | 820 | 1,160,300 |
2015/02/26 | 808 | 810 | 803 | 807 | 528,700 |
2015/02/25 | 810 | 811 | 796 | 800 | 1,527,800 |
2015/02/24 | 811 | 813 | 803 | 811 | 1,039,500 |
2015/02/23 | 796 | 812 | 790 | 811 | 1,225,900 |
2015/02/20 | 776 | 794 | 770 | 789 | 740,200 |
2015/02/19 | 771 | 778 | 766 | 772 | 610,200 |
2015/02/18 | 772 | 786 | 769 | 776 | 987,600 |
2015/02/17 | 782 | 783 | 767 | 770 | 563,800 |
2015/02/16 | 790 | 795 | 782 | 783 | 382,600 |
2015/02/13 | 805 | 813 | 782 | 786 | 1,107,500 |
2015/02/12 | 804 | 812 | 789 | 793 | 1,616,300 |
2015/02/10 | 790 | 818 | 788 | 816 | 2,345,900 |
2015/02/09 | 778 | 787 | 768 | 783 | 1,051,500 |
2015/02/06 | 770 | 777 | 758 | 768 | 551,800 |
2015/02/05 | 760 | 777 | 753 | 764 | 1,046,700 |
2015/02/04 | 759 | 764 | 749 | 758 | 765,400 |
2015/02/03 | 760 | 767 | 747 | 751 | 1,223,400 |
2015/02/02 | 717 | 757 | 716 | 753 | 2,350,100 |
2015/01/30 | 709 | 719 | 704 | 706 | 655,100 |
2015/01/29 | 712 | 718 | 708 | 710 | 503,900 |
2015/01/28 | 714 | 719 | 711 | 714 | 504,800 |
2015/01/27 | 717 | 718 | 711 | 715 | 410,300 |
2015/01/26 | 706 | 715 | 704 | 713 | 446,500 |
2015/01/23 | 720 | 721 | 702 | 712 | 754,500 |
2015/01/22 | 737 | 738 | 707 | 714 | 870,400 |
2015/01/21 | 733 | 745 | 730 | 743 | 974,600 |
2015/01/20 | 732 | 745 | 718 | 732 | 766,800 |
2015/01/19 | 713 | 730 | 713 | 730 | 679,200 |
2015/01/16 | 706 | 716 | 703 | 710 | 467,200 |
2015/01/15 | 703 | 717 | 701 | 713 | 489,200 |
2015/01/14 | 708 | 712 | 703 | 703 | 243,500 |
2015/01/13 | 709 | 713 | 698 | 710 | 472,600 |
2015/01/09 | 716 | 725 | 704 | 708 | 1,020,000 |
2015/01/08 | 714 | 715 | 707 | 712 | 253,200 |
2015/01/07 | 703 | 719 | 701 | 709 | 427,400 |
2015/01/06 | 706 | 711 | 703 | 703 | 388,300 |
2015/01/05 | 713 | 719 | 709 | 716 | 360,300 |