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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,750 | 1,759 | 1,729 | 1,732 | 500,000 |
| 2017/12/28 | 1,751 | 1,751 | 1,719 | 1,720 | 542,900 |
| 2017/12/27 | 1,726 | 1,751 | 1,711 | 1,742 | 384,000 |
| 2017/12/26 | 1,729 | 1,731 | 1,709 | 1,727 | 413,400 |
| 2017/12/25 | 1,705 | 1,739 | 1,680 | 1,738 | 649,000 |
| 2017/12/22 | 1,707 | 1,719 | 1,696 | 1,705 | 458,300 |
| 2017/12/21 | 1,692 | 1,713 | 1,682 | 1,712 | 340,700 |
| 2017/12/20 | 1,711 | 1,720 | 1,695 | 1,707 | 666,700 |
| 2017/12/19 | 1,746 | 1,748 | 1,705 | 1,710 | 506,400 |
| 2017/12/18 | 1,736 | 1,755 | 1,716 | 1,752 | 849,700 |
| 2017/12/15 | 1,659 | 1,726 | 1,653 | 1,710 | 970,000 |
| 2017/12/14 | 1,667 | 1,688 | 1,658 | 1,673 | 532,100 |
| 2017/12/13 | 1,674 | 1,688 | 1,668 | 1,680 | 280,700 |
| 2017/12/12 | 1,694 | 1,696 | 1,663 | 1,694 | 637,400 |
| 2017/12/11 | 1,665 | 1,688 | 1,643 | 1,687 | 985,000 |
| 2017/12/08 | 1,612 | 1,652 | 1,604 | 1,649 | 847,400 |
| 2017/12/07 | 1,575 | 1,625 | 1,570 | 1,608 | 803,300 |
| 2017/12/06 | 1,578 | 1,601 | 1,550 | 1,552 | 586,500 |
| 2017/12/05 | 1,590 | 1,605 | 1,566 | 1,594 | 591,800 |
| 2017/12/04 | 1,629 | 1,635 | 1,607 | 1,609 | 549,600 |
| 2017/12/01 | 1,619 | 1,629 | 1,603 | 1,628 | 437,000 |
| 2017/11/30 | 1,631 | 1,636 | 1,573 | 1,610 | 1,056,600 |
| 2017/11/29 | 1,600 | 1,625 | 1,600 | 1,620 | 842,400 |
| 2017/11/28 | 1,557 | 1,586 | 1,551 | 1,573 | 674,100 |
| 2017/11/27 | 1,591 | 1,591 | 1,560 | 1,562 | 687,000 |
| 2017/11/24 | 1,586 | 1,591 | 1,556 | 1,582 | 656,600 |
| 2017/11/22 | 1,572 | 1,589 | 1,565 | 1,587 | 611,700 |
| 2017/11/21 | 1,565 | 1,574 | 1,556 | 1,564 | 403,500 |
| 2017/11/20 | 1,533 | 1,562 | 1,526 | 1,557 | 504,800 |
| 2017/11/17 | 1,530 | 1,559 | 1,512 | 1,540 | 996,600 |
| 2017/11/16 | 1,492 | 1,543 | 1,468 | 1,521 | 1,094,000 |
| 2017/11/15 | 1,540 | 1,555 | 1,530 | 1,541 | 983,400 |
| 2017/11/14 | 1,525 | 1,562 | 1,510 | 1,554 | 1,180,400 |
| 2017/11/13 | 1,540 | 1,549 | 1,514 | 1,539 | 491,800 |
| 2017/11/10 | 1,523 | 1,554 | 1,522 | 1,541 | 801,700 |
| 2017/11/09 | 1,560 | 1,592 | 1,534 | 1,554 | 1,569,900 |
| 2017/11/08 | 1,527 | 1,557 | 1,520 | 1,549 | 1,107,700 |
| 2017/11/07 | 1,504 | 1,553 | 1,504 | 1,540 | 1,245,500 |
| 2017/11/06 | 1,496 | 1,503 | 1,470 | 1,478 | 725,500 |
| 2017/11/02 | 1,464 | 1,504 | 1,457 | 1,501 | 1,511,500 |
| 2017/11/01 | 1,431 | 1,468 | 1,404 | 1,464 | 1,372,900 |
| 2017/10/31 | 1,374 | 1,409 | 1,362 | 1,401 | 1,094,200 |
| 2017/10/30 | 1,374 | 1,383 | 1,336 | 1,382 | 1,308,900 |
| 2017/10/27 | 1,356 | 1,381 | 1,344 | 1,380 | 754,800 |
| 2017/10/26 | 1,377 | 1,390 | 1,356 | 1,360 | 727,300 |
| 2017/10/25 | 1,401 | 1,410 | 1,385 | 1,392 | 1,238,400 |
| 2017/10/24 | 1,369 | 1,413 | 1,369 | 1,401 | 1,897,200 |
| 2017/10/23 | 1,360 | 1,420 | 1,353 | 1,398 | 4,690,100 |
| 2017/10/20 | 1,315 | 1,320 | 1,253 | 1,305 | 5,135,300 |
| 2017/10/19 | 1,190 | 1,214 | 1,190 | 1,209 | 699,800 |
| 2017/10/18 | 1,203 | 1,203 | 1,178 | 1,180 | 452,800 |
| 2017/10/17 | 1,224 | 1,224 | 1,199 | 1,203 | 628,000 |
| 2017/10/16 | 1,220 | 1,228 | 1,213 | 1,224 | 680,400 |
| 2017/10/13 | 1,204 | 1,214 | 1,191 | 1,211 | 491,200 |
| 2017/10/12 | 1,200 | 1,215 | 1,200 | 1,207 | 568,800 |
| 2017/10/11 | 1,188 | 1,202 | 1,182 | 1,193 | 519,700 |
| 2017/10/10 | 1,155 | 1,185 | 1,153 | 1,185 | 867,600 |
| 2017/10/06 | 1,157 | 1,159 | 1,140 | 1,146 | 493,100 |
| 2017/10/05 | 1,161 | 1,170 | 1,151 | 1,157 | 520,700 |
| 2017/10/04 | 1,172 | 1,172 | 1,149 | 1,158 | 562,800 |
| 2017/10/03 | 1,174 | 1,185 | 1,167 | 1,179 | 656,500 |
| 2017/10/02 | 1,192 | 1,192 | 1,169 | 1,173 | 487,600 |
| 2017/09/29 | 1,194 | 1,206 | 1,187 | 1,190 | 394,800 |
| 2017/09/28 | 1,186 | 1,199 | 1,174 | 1,197 | 555,800 |
| 2017/09/27 | 1,183 | 1,195 | 1,173 | 1,178 | 654,200 |
| 2017/09/26 | 1,192 | 1,219 | 1,191 | 1,193 | 873,400 |
| 2017/09/25 | 1,168 | 1,182 | 1,160 | 1,181 | 558,900 |
| 2017/09/22 | 1,171 | 1,179 | 1,157 | 1,163 | 409,800 |
| 2017/09/21 | 1,157 | 1,173 | 1,152 | 1,171 | 599,100 |
| 2017/09/20 | 1,166 | 1,177 | 1,152 | 1,153 | 618,700 |
| 2017/09/19 | 1,187 | 1,193 | 1,157 | 1,161 | 739,400 |
| 2017/09/15 | 1,138 | 1,180 | 1,135 | 1,173 | 1,184,000 |
| 2017/09/14 | 1,154 | 1,165 | 1,134 | 1,138 | 497,900 |
| 2017/09/13 | 1,126 | 1,154 | 1,119 | 1,148 | 600,300 |
| 2017/09/12 | 1,127 | 1,127 | 1,111 | 1,120 | 439,500 |
| 2017/09/11 | 1,111 | 1,127 | 1,106 | 1,120 | 372,000 |
| 2017/09/08 | 1,123 | 1,132 | 1,101 | 1,107 | 721,900 |
| 2017/09/07 | 1,091 | 1,105 | 1,081 | 1,093 | 618,900 |
| 2017/09/06 | 1,076 | 1,097 | 1,071 | 1,087 | 570,900 |
| 2017/09/05 | 1,115 | 1,124 | 1,081 | 1,085 | 518,400 |
| 2017/09/04 | 1,114 | 1,114 | 1,089 | 1,104 | 399,900 |
| 2017/09/01 | 1,130 | 1,137 | 1,111 | 1,115 | 418,400 |
| 2017/08/31 | 1,112 | 1,131 | 1,104 | 1,122 | 696,700 |
| 2017/08/30 | 1,118 | 1,128 | 1,111 | 1,118 | 390,000 |
| 2017/08/29 | 1,121 | 1,128 | 1,116 | 1,118 | 405,800 |
| 2017/08/28 | 1,146 | 1,147 | 1,118 | 1,132 | 621,200 |
| 2017/08/25 | 1,149 | 1,155 | 1,138 | 1,151 | 455,300 |
| 2017/08/24 | 1,158 | 1,165 | 1,143 | 1,143 | 567,900 |
| 2017/08/23 | 1,143 | 1,156 | 1,137 | 1,149 | 852,600 |
| 2017/08/22 | 1,100 | 1,127 | 1,100 | 1,123 | 996,300 |
| 2017/08/21 | 1,105 | 1,114 | 1,097 | 1,100 | 714,300 |
| 2017/08/18 | 1,117 | 1,130 | 1,106 | 1,106 | 728,700 |
| 2017/08/17 | 1,155 | 1,158 | 1,131 | 1,134 | 533,900 |
| 2017/08/16 | 1,164 | 1,177 | 1,131 | 1,132 | 957,500 |
| 2017/08/15 | 1,172 | 1,184 | 1,161 | 1,174 | 743,500 |
| 2017/08/14 | 1,152 | 1,162 | 1,137 | 1,149 | 930,600 |
| 2017/08/10 | 1,185 | 1,221 | 1,156 | 1,163 | 1,063,900 |
| 2017/08/09 | 1,160 | 1,183 | 1,157 | 1,177 | 1,315,500 |
| 2017/08/08 | 1,157 | 1,165 | 1,151 | 1,160 | 948,500 |
| 2017/08/07 | 1,156 | 1,168 | 1,147 | 1,153 | 672,700 |
| 2017/08/04 | 1,096 | 1,173 | 1,096 | 1,166 | 1,999,500 |
| 2017/08/03 | 1,125 | 1,145 | 1,094 | 1,098 | 1,626,700 |
| 2017/08/02 | 1,093 | 1,096 | 1,068 | 1,078 | 858,500 |
| 2017/08/01 | 1,105 | 1,119 | 1,062 | 1,068 | 1,570,500 |
| 2017/07/31 | 1,070 | 1,070 | 1,053 | 1,056 | 841,000 |
| 2017/07/28 | 1,069 | 1,079 | 1,063 | 1,068 | 718,300 |
| 2017/07/27 | 1,089 | 1,090 | 1,062 | 1,069 | 1,016,200 |
| 2017/07/26 | 1,090 | 1,095 | 1,063 | 1,069 | 1,228,100 |
| 2017/07/25 | 1,136 | 1,136 | 1,103 | 1,117 | 623,900 |
| 2017/07/24 | 1,117 | 1,136 | 1,112 | 1,136 | 527,600 |
| 2017/07/21 | 1,090 | 1,118 | 1,089 | 1,117 | 805,300 |
| 2017/07/20 | 1,107 | 1,108 | 1,085 | 1,090 | 734,000 |
| 2017/07/19 | 1,101 | 1,117 | 1,088 | 1,100 | 937,300 |
| 2017/07/18 | 1,121 | 1,126 | 1,096 | 1,101 | 879,400 |
| 2017/07/14 | 1,132 | 1,158 | 1,126 | 1,140 | 631,200 |
| 2017/07/13 | 1,162 | 1,168 | 1,144 | 1,149 | 518,800 |
| 2017/07/12 | 1,158 | 1,178 | 1,158 | 1,164 | 916,500 |
| 2017/07/11 | 1,130 | 1,164 | 1,126 | 1,152 | 1,153,300 |
| 2017/07/10 | 1,142 | 1,146 | 1,108 | 1,111 | 671,800 |
| 2017/07/07 | 1,094 | 1,104 | 1,086 | 1,100 | 772,400 |
| 2017/07/06 | 1,125 | 1,134 | 1,110 | 1,116 | 711,100 |
| 2017/07/05 | 1,127 | 1,130 | 1,109 | 1,130 | 883,500 |
| 2017/07/04 | 1,150 | 1,154 | 1,109 | 1,133 | 1,907,200 |
| 2017/07/03 | 1,077 | 1,092 | 1,070 | 1,084 | 779,200 |
| 2017/06/30 | 1,052 | 1,069 | 1,050 | 1,065 | 528,500 |
| 2017/06/29 | 1,052 | 1,071 | 1,042 | 1,069 | 748,000 |
| 2017/06/28 | 1,075 | 1,075 | 1,049 | 1,051 | 410,600 |
| 2017/06/27 | 1,074 | 1,088 | 1,067 | 1,085 | 593,200 |
| 2017/06/26 | 1,060 | 1,082 | 1,056 | 1,077 | 453,100 |
| 2017/06/23 | 1,075 | 1,076 | 1,057 | 1,061 | 528,600 |
| 2017/06/22 | 1,074 | 1,086 | 1,067 | 1,075 | 563,300 |
| 2017/06/21 | 1,073 | 1,088 | 1,067 | 1,074 | 767,900 |
| 2017/06/20 | 1,067 | 1,068 | 1,054 | 1,059 | 777,900 |
| 2017/06/19 | 1,065 | 1,085 | 1,060 | 1,071 | 669,800 |
| 2017/06/16 | 1,096 | 1,100 | 1,055 | 1,062 | 1,007,900 |
| 2017/06/15 | 1,098 | 1,107 | 1,084 | 1,094 | 981,800 |
| 2017/06/14 | 1,130 | 1,142 | 1,107 | 1,111 | 629,000 |
| 2017/06/13 | 1,133 | 1,143 | 1,127 | 1,130 | 757,000 |
| 2017/06/12 | 1,117 | 1,146 | 1,097 | 1,139 | 934,100 |
| 2017/06/09 | 1,131 | 1,140 | 1,119 | 1,122 | 706,100 |
| 2017/06/08 | 1,140 | 1,148 | 1,124 | 1,143 | 781,300 |
| 2017/06/07 | 1,099 | 1,136 | 1,097 | 1,136 | 1,305,400 |
| 2017/06/06 | 1,090 | 1,099 | 1,072 | 1,089 | 878,100 |
| 2017/06/05 | 1,088 | 1,115 | 1,086 | 1,100 | 1,255,800 |
| 2017/06/02 | 1,095 | 1,131 | 1,090 | 1,090 | 1,681,300 |
| 2017/06/01 | 1,063 | 1,095 | 1,062 | 1,091 | 994,900 |
| 2017/05/31 | 1,060 | 1,078 | 1,055 | 1,058 | 646,100 |
| 2017/05/30 | 1,022 | 1,062 | 1,017 | 1,057 | 950,300 |
| 2017/05/29 | 1,005 | 1,035 | 1,001 | 1,027 | 674,600 |
| 2017/05/26 | 1,014 | 1,015 | 996 | 1,008 | 853,900 |
| 2017/05/25 | 1,030 | 1,033 | 1,018 | 1,019 | 459,200 |
| 2017/05/24 | 1,035 | 1,038 | 1,017 | 1,027 | 937,200 |
| 2017/05/23 | 1,020 | 1,041 | 1,009 | 1,034 | 663,900 |
| 2017/05/22 | 1,025 | 1,028 | 1,009 | 1,013 | 359,300 |
| 2017/05/19 | 1,026 | 1,036 | 1,024 | 1,024 | 404,100 |
| 2017/05/18 | 1,028 | 1,060 | 1,022 | 1,023 | 1,073,300 |
| 2017/05/17 | 1,028 | 1,052 | 1,025 | 1,048 | 1,648,100 |
| 2017/05/16 | 998 | 1,015 | 995 | 1,010 | 994,200 |
| 2017/05/15 | 979 | 992 | 976 | 990 | 728,700 |
| 2017/05/12 | 987 | 993 | 978 | 982 | 536,800 |
| 2017/05/11 | 980 | 999 | 980 | 992 | 589,800 |
| 2017/05/10 | 991 | 1,000 | 976 | 979 | 1,200,300 |
| 2017/05/09 | 1,014 | 1,028 | 992 | 1,006 | 888,800 |
| 2017/05/08 | 1,015 | 1,035 | 1,009 | 1,027 | 1,424,100 |
| 2017/05/02 | 1,013 | 1,014 | 991 | 996 | 942,000 |
| 2017/05/01 | 1,010 | 1,044 | 1,010 | 1,018 | 1,369,600 |
| 2017/04/28 | 980 | 1,033 | 978 | 1,017 | 4,399,000 |
| 2017/04/27 | 921 | 922 | 892 | 914 | 583,600 |
| 2017/04/26 | 915 | 925 | 911 | 921 | 608,000 |
| 2017/04/25 | 902 | 920 | 901 | 917 | 507,700 |
| 2017/04/24 | 896 | 907 | 896 | 902 | 444,100 |
| 2017/04/21 | 900 | 900 | 889 | 895 | 289,200 |
| 2017/04/20 | 890 | 902 | 889 | 890 | 331,400 |
| 2017/04/19 | 878 | 891 | 871 | 884 | 461,300 |
| 2017/04/18 | 889 | 892 | 880 | 888 | 468,800 |
| 2017/04/17 | 880 | 893 | 880 | 889 | 394,500 |
| 2017/04/14 | 883 | 889 | 879 | 880 | 267,500 |
| 2017/04/13 | 886 | 892 | 880 | 884 | 340,900 |
| 2017/04/12 | 884 | 894 | 883 | 891 | 426,700 |
| 2017/04/11 | 900 | 906 | 890 | 892 | 297,600 |
| 2017/04/10 | 900 | 903 | 893 | 898 | 339,600 |
| 2017/04/07 | 897 | 909 | 891 | 898 | 524,500 |
| 2017/04/06 | 911 | 917 | 895 | 898 | 454,300 |
| 2017/04/05 | 904 | 917 | 903 | 912 | 423,000 |
| 2017/04/04 | 921 | 926 | 903 | 906 | 402,600 |
| 2017/04/03 | 903 | 927 | 898 | 921 | 623,500 |
| 2017/03/31 | 921 | 927 | 903 | 903 | 424,300 |
| 2017/03/30 | 920 | 927 | 915 | 919 | 392,500 |
| 2017/03/29 | 936 | 936 | 924 | 930 | 360,200 |
| 2017/03/28 | 933 | 949 | 931 | 948 | 662,900 |
| 2017/03/27 | 938 | 938 | 924 | 929 | 358,800 |
| 2017/03/24 | 940 | 944 | 931 | 938 | 424,700 |
| 2017/03/23 | 948 | 955 | 936 | 938 | 413,200 |
| 2017/03/22 | 948 | 953 | 941 | 942 | 463,100 |
| 2017/03/21 | 972 | 980 | 959 | 960 | 440,700 |
| 2017/03/17 | 957 | 978 | 955 | 968 | 934,900 |
| 2017/03/16 | 923 | 953 | 914 | 950 | 702,300 |
| 2017/03/15 | 932 | 940 | 927 | 939 | 423,700 |
| 2017/03/14 | 933 | 942 | 929 | 935 | 351,700 |
| 2017/03/13 | 943 | 946 | 932 | 932 | 453,000 |
| 2017/03/10 | 940 | 955 | 934 | 941 | 1,093,900 |
| 2017/03/09 | 920 | 938 | 919 | 932 | 1,091,800 |
| 2017/03/08 | 908 | 917 | 900 | 911 | 967,700 |
| 2017/03/07 | 890 | 910 | 884 | 893 | 876,600 |
| 2017/03/06 | 890 | 894 | 885 | 891 | 414,900 |
| 2017/03/03 | 875 | 888 | 873 | 884 | 658,300 |
| 2017/03/02 | 878 | 879 | 871 | 875 | 446,500 |
| 2017/03/01 | 861 | 874 | 858 | 872 | 478,100 |
| 2017/02/28 | 862 | 870 | 857 | 860 | 436,200 |
| 2017/02/27 | 864 | 875 | 863 | 863 | 293,100 |
| 2017/02/24 | 865 | 875 | 859 | 866 | 421,400 |
| 2017/02/23 | 863 | 872 | 855 | 865 | 553,800 |
| 2017/02/22 | 869 | 871 | 862 | 867 | 327,700 |
| 2017/02/21 | 878 | 880 | 867 | 868 | 454,600 |
| 2017/02/20 | 870 | 884 | 867 | 883 | 449,200 |
| 2017/02/17 | 869 | 876 | 866 | 873 | 536,200 |
| 2017/02/16 | 866 | 874 | 866 | 869 | 380,900 |
| 2017/02/15 | 870 | 878 | 869 | 875 | 407,600 |
| 2017/02/14 | 875 | 885 | 865 | 865 | 572,800 |
| 2017/02/13 | 878 | 883 | 871 | 873 | 569,000 |
| 2017/02/10 | 876 | 878 | 870 | 874 | 426,800 |
| 2017/02/09 | 880 | 883 | 870 | 871 | 621,800 |
| 2017/02/08 | 876 | 881 | 859 | 880 | 734,300 |
| 2017/02/07 | 878 | 887 | 874 | 881 | 633,600 |
| 2017/02/06 | 878 | 898 | 877 | 889 | 1,718,000 |
| 2017/02/03 | 852 | 873 | 852 | 866 | 1,897,200 |
| 2017/02/02 | 850 | 878 | 834 | 852 | 4,220,300 |
| 2017/02/01 | 773 | 779 | 767 | 778 | 373,100 |
| 2017/01/31 | 774 | 780 | 770 | 771 | 472,900 |
| 2017/01/30 | 769 | 781 | 765 | 778 | 526,700 |
| 2017/01/27 | 763 | 773 | 760 | 770 | 440,400 |
| 2017/01/26 | 757 | 764 | 755 | 760 | 454,700 |
| 2017/01/25 | 739 | 745 | 739 | 742 | 370,300 |
| 2017/01/24 | 731 | 737 | 731 | 735 | 365,200 |
| 2017/01/23 | 731 | 738 | 730 | 733 | 246,700 |
| 2017/01/20 | 736 | 737 | 731 | 733 | 361,800 |
| 2017/01/19 | 747 | 753 | 737 | 737 | 355,500 |
| 2017/01/18 | 733 | 737 | 731 | 735 | 305,600 |
| 2017/01/17 | 749 | 749 | 735 | 736 | 501,000 |
| 2017/01/16 | 754 | 760 | 749 | 749 | 379,300 |
| 2017/01/13 | 753 | 764 | 752 | 755 | 406,300 |
| 2017/01/12 | 762 | 765 | 753 | 755 | 509,100 |
| 2017/01/11 | 763 | 771 | 761 | 768 | 441,900 |
| 2017/01/10 | 763 | 767 | 756 | 764 | 417,600 |
| 2017/01/06 | 766 | 770 | 760 | 767 | 258,000 |
| 2017/01/05 | 765 | 772 | 758 | 770 | 637,700 |
| 2017/01/04 | 755 | 774 | 753 | 765 | 825,600 |