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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,695 | 3,700 | 3,600 | 3,640 | 672,500 |
| 2020/12/29 | 3,610 | 3,705 | 3,605 | 3,705 | 668,300 |
| 2020/12/28 | 3,620 | 3,635 | 3,575 | 3,610 | 539,900 |
| 2020/12/25 | 3,680 | 3,690 | 3,615 | 3,640 | 418,000 |
| 2020/12/24 | 3,670 | 3,675 | 3,610 | 3,625 | 466,100 |
| 2020/12/23 | 3,585 | 3,675 | 3,570 | 3,675 | 655,500 |
| 2020/12/22 | 3,625 | 3,695 | 3,500 | 3,515 | 810,300 |
| 2020/12/21 | 3,720 | 3,740 | 3,590 | 3,660 | 1,014,900 |
| 2020/12/18 | 3,825 | 3,890 | 3,705 | 3,765 | 975,800 |
| 2020/12/17 | 3,700 | 3,850 | 3,480 | 3,830 | 2,294,100 |
| 2020/12/16 | 3,875 | 3,890 | 3,750 | 3,840 | 793,100 |
| 2020/12/15 | 4,000 | 4,005 | 3,835 | 3,870 | 1,189,000 |
| 2020/12/14 | 3,800 | 3,895 | 3,785 | 3,820 | 617,800 |
| 2020/12/11 | 3,680 | 3,755 | 3,675 | 3,755 | 624,100 |
| 2020/12/10 | 3,635 | 3,675 | 3,605 | 3,660 | 389,000 |
| 2020/12/09 | 3,635 | 3,685 | 3,635 | 3,660 | 380,900 |
| 2020/12/08 | 3,510 | 3,705 | 3,485 | 3,660 | 690,500 |
| 2020/12/07 | 3,595 | 3,600 | 3,525 | 3,545 | 402,700 |
| 2020/12/04 | 3,555 | 3,610 | 3,495 | 3,590 | 571,900 |
| 2020/12/03 | 3,630 | 3,635 | 3,515 | 3,565 | 463,500 |
| 2020/12/02 | 3,730 | 3,740 | 3,615 | 3,640 | 566,000 |
| 2020/12/01 | 3,745 | 3,745 | 3,680 | 3,710 | 535,000 |
| 2020/11/30 | 3,750 | 3,770 | 3,685 | 3,720 | 882,800 |
| 2020/11/27 | 3,650 | 3,745 | 3,635 | 3,725 | 584,200 |
| 2020/11/26 | 3,650 | 3,690 | 3,620 | 3,680 | 421,700 |
| 2020/11/25 | 3,680 | 3,715 | 3,625 | 3,630 | 839,200 |
| 2020/11/24 | 3,565 | 3,725 | 3,550 | 3,680 | 950,500 |
| 2020/11/20 | 3,530 | 3,615 | 3,520 | 3,600 | 793,200 |
| 2020/11/19 | 3,480 | 3,550 | 3,450 | 3,515 | 1,043,800 |
| 2020/11/18 | 3,325 | 3,445 | 3,270 | 3,430 | 860,600 |
| 2020/11/17 | 3,335 | 3,345 | 3,235 | 3,335 | 1,421,700 |
| 2020/11/16 | 3,610 | 3,610 | 3,410 | 3,430 | 1,354,800 |
| 2020/11/13 | 3,565 | 3,625 | 3,520 | 3,560 | 1,037,200 |
| 2020/11/12 | 3,595 | 3,635 | 3,510 | 3,525 | 952,100 |
| 2020/11/11 | 3,445 | 3,610 | 3,405 | 3,540 | 1,074,700 |
| 2020/11/10 | 3,600 | 3,740 | 3,480 | 3,550 | 1,780,900 |
| 2020/11/09 | 3,670 | 3,930 | 3,620 | 3,790 | 2,212,300 |
| 2020/11/06 | 3,555 | 3,710 | 3,505 | 3,680 | 2,741,800 |
| 2020/11/05 | 3,450 | 3,595 | 3,385 | 3,525 | 2,203,700 |
| 2020/11/04 | 3,190 | 3,440 | 3,135 | 3,410 | 2,652,500 |
| 2020/11/02 | 3,105 | 3,160 | 3,030 | 3,050 | 1,139,000 |
| 2020/10/30 | 3,065 | 3,200 | 3,015 | 3,120 | 2,557,400 |
| 2020/10/29 | 3,000 | 3,040 | 2,922 | 3,020 | 2,221,400 |
| 2020/10/28 | 3,190 | 3,250 | 2,895 | 3,045 | 9,703,600 |
| 2020/10/27 | 3,470 | 3,470 | 3,470 | 3,470 | 242,800 |
| 2020/10/26 | 4,360 | 4,370 | 4,165 | 4,170 | 611,300 |
| 2020/10/23 | 4,405 | 4,410 | 4,230 | 4,290 | 1,118,500 |
| 2020/10/22 | 4,580 | 4,600 | 4,480 | 4,520 | 764,500 |
| 2020/10/21 | 4,760 | 4,765 | 4,610 | 4,645 | 736,900 |
| 2020/10/20 | 4,805 | 4,860 | 4,760 | 4,775 | 473,700 |
| 2020/10/19 | 4,815 | 4,845 | 4,750 | 4,790 | 762,400 |
| 2020/10/16 | 4,935 | 4,940 | 4,740 | 4,840 | 821,900 |
| 2020/10/15 | 5,090 | 5,120 | 4,970 | 5,010 | 333,200 |
| 2020/10/14 | 5,030 | 5,140 | 5,030 | 5,070 | 498,300 |
| 2020/10/13 | 5,020 | 5,030 | 4,940 | 5,010 | 432,300 |
| 2020/10/12 | 4,990 | 5,040 | 4,980 | 5,010 | 429,200 |
| 2020/10/09 | 4,965 | 5,030 | 4,885 | 4,970 | 715,500 |
| 2020/10/08 | 4,850 | 4,935 | 4,825 | 4,910 | 441,500 |
| 2020/10/07 | 4,850 | 4,935 | 4,805 | 4,840 | 500,700 |
| 2020/10/06 | 4,900 | 4,925 | 4,800 | 4,855 | 492,300 |
| 2020/10/05 | 4,875 | 4,995 | 4,845 | 4,910 | 555,000 |
| 2020/10/02 | 4,865 | 4,925 | 4,820 | 4,845 | 746,900 |
| 2020/09/30 | 4,900 | 4,930 | 4,780 | 4,780 | 539,400 |
| 2020/09/29 | 4,850 | 4,980 | 4,795 | 4,950 | 526,500 |
| 2020/09/28 | 4,880 | 4,940 | 4,765 | 4,855 | 876,800 |
| 2020/09/25 | 4,800 | 4,840 | 4,730 | 4,810 | 581,200 |
| 2020/09/24 | 4,780 | 4,865 | 4,730 | 4,755 | 645,100 |
| 2020/09/23 | 4,795 | 4,880 | 4,785 | 4,835 | 637,500 |
| 2020/09/18 | 4,570 | 4,760 | 4,555 | 4,755 | 867,200 |
| 2020/09/17 | 4,445 | 4,570 | 4,435 | 4,570 | 600,500 |
| 2020/09/16 | 4,385 | 4,480 | 4,370 | 4,480 | 681,900 |
| 2020/09/15 | 4,340 | 4,365 | 4,325 | 4,360 | 398,600 |
| 2020/09/14 | 4,310 | 4,370 | 4,295 | 4,340 | 592,000 |
| 2020/09/11 | 4,260 | 4,315 | 4,220 | 4,305 | 619,800 |
| 2020/09/10 | 4,200 | 4,245 | 4,155 | 4,190 | 389,600 |
| 2020/09/09 | 4,000 | 4,175 | 4,000 | 4,160 | 602,700 |
| 2020/09/08 | 4,100 | 4,110 | 4,030 | 4,110 | 397,700 |
| 2020/09/07 | 4,165 | 4,170 | 4,055 | 4,060 | 424,900 |
| 2020/09/04 | 4,175 | 4,230 | 4,115 | 4,180 | 688,900 |
| 2020/09/03 | 4,305 | 4,325 | 4,245 | 4,285 | 392,400 |
| 2020/09/02 | 4,145 | 4,315 | 4,135 | 4,315 | 787,800 |
| 2020/09/01 | 4,090 | 4,110 | 4,040 | 4,075 | 464,400 |
| 2020/08/31 | 4,080 | 4,120 | 4,030 | 4,075 | 517,400 |
| 2020/08/28 | 4,140 | 4,140 | 3,935 | 4,020 | 969,500 |
| 2020/08/27 | 4,165 | 4,190 | 4,130 | 4,175 | 374,300 |
| 2020/08/26 | 4,235 | 4,250 | 4,155 | 4,185 | 375,400 |
| 2020/08/25 | 4,285 | 4,290 | 4,175 | 4,185 | 416,400 |
| 2020/08/24 | 4,230 | 4,280 | 4,205 | 4,280 | 246,300 |
| 2020/08/21 | 4,260 | 4,285 | 4,210 | 4,240 | 405,600 |
| 2020/08/20 | 4,295 | 4,400 | 4,230 | 4,240 | 757,400 |
| 2020/08/19 | 4,320 | 4,330 | 4,230 | 4,240 | 409,900 |
| 2020/08/18 | 4,295 | 4,310 | 4,245 | 4,295 | 385,100 |
| 2020/08/17 | 4,290 | 4,315 | 4,260 | 4,260 | 318,500 |
| 2020/08/14 | 4,290 | 4,365 | 4,285 | 4,340 | 494,900 |
| 2020/08/13 | 4,210 | 4,335 | 4,200 | 4,295 | 704,100 |
| 2020/08/12 | 4,110 | 4,165 | 4,065 | 4,140 | 551,100 |
| 2020/08/11 | 4,250 | 4,255 | 4,105 | 4,130 | 1,165,400 |
| 2020/08/07 | 4,400 | 4,425 | 4,300 | 4,320 | 795,100 |
| 2020/08/06 | 4,320 | 4,365 | 4,280 | 4,345 | 553,200 |
| 2020/08/05 | 4,225 | 4,295 | 4,180 | 4,280 | 607,800 |
| 2020/08/04 | 4,305 | 4,370 | 4,190 | 4,205 | 876,900 |
| 2020/08/03 | 4,135 | 4,235 | 4,080 | 4,220 | 685,800 |
| 2020/07/31 | 4,085 | 4,155 | 4,050 | 4,095 | 661,400 |
| 2020/07/30 | 4,015 | 4,075 | 3,995 | 4,065 | 508,200 |
| 2020/07/29 | 4,040 | 4,095 | 4,005 | 4,025 | 516,600 |
| 2020/07/28 | 4,135 | 4,200 | 4,000 | 4,060 | 958,300 |
| 2020/07/27 | 4,020 | 4,175 | 3,925 | 4,105 | 2,607,600 |
| 2020/07/22 | 3,720 | 3,750 | 3,605 | 3,750 | 1,014,400 |
| 2020/07/21 | 3,700 | 3,755 | 3,625 | 3,730 | 848,700 |
| 2020/07/20 | 3,650 | 3,740 | 3,585 | 3,645 | 669,800 |
| 2020/07/17 | 3,565 | 3,625 | 3,530 | 3,620 | 781,800 |
| 2020/07/16 | 3,600 | 3,600 | 3,480 | 3,505 | 668,900 |
| 2020/07/15 | 3,590 | 3,640 | 3,540 | 3,610 | 560,000 |
| 2020/07/14 | 3,540 | 3,640 | 3,465 | 3,545 | 726,200 |
| 2020/07/13 | 3,530 | 3,590 | 3,480 | 3,570 | 413,400 |
| 2020/07/10 | 3,560 | 3,580 | 3,495 | 3,505 | 464,900 |
| 2020/07/09 | 3,595 | 3,615 | 3,500 | 3,560 | 575,200 |
| 2020/07/08 | 3,600 | 3,630 | 3,555 | 3,575 | 512,400 |
| 2020/07/07 | 3,560 | 3,600 | 3,545 | 3,585 | 469,700 |
| 2020/07/06 | 3,600 | 3,615 | 3,550 | 3,570 | 432,300 |
| 2020/07/03 | 3,500 | 3,585 | 3,475 | 3,555 | 408,400 |
| 2020/07/02 | 3,570 | 3,610 | 3,430 | 3,485 | 1,117,400 |
| 2020/07/01 | 3,625 | 3,715 | 3,560 | 3,585 | 583,700 |
| 2020/06/30 | 3,590 | 3,620 | 3,520 | 3,595 | 637,000 |
| 2020/06/29 | 3,690 | 3,705 | 3,560 | 3,565 | 628,000 |
| 2020/06/26 | 3,725 | 3,730 | 3,635 | 3,690 | 566,300 |
| 2020/06/25 | 3,625 | 3,720 | 3,610 | 3,685 | 756,600 |
| 2020/06/24 | 3,605 | 3,685 | 3,580 | 3,615 | 575,100 |
| 2020/06/23 | 3,575 | 3,640 | 3,545 | 3,615 | 890,100 |
| 2020/06/22 | 3,545 | 3,545 | 3,485 | 3,495 | 558,600 |
| 2020/06/19 | 3,465 | 3,550 | 3,435 | 3,550 | 666,900 |
| 2020/06/18 | 3,430 | 3,465 | 3,405 | 3,450 | 452,000 |
| 2020/06/17 | 3,440 | 3,490 | 3,400 | 3,435 | 581,800 |
| 2020/06/16 | 3,435 | 3,485 | 3,415 | 3,425 | 548,900 |
| 2020/06/15 | 3,380 | 3,450 | 3,325 | 3,325 | 496,200 |
| 2020/06/12 | 3,330 | 3,445 | 3,305 | 3,385 | 638,400 |
| 2020/06/11 | 3,450 | 3,565 | 3,400 | 3,400 | 1,273,500 |
| 2020/06/10 | 3,325 | 3,410 | 3,290 | 3,400 | 564,300 |
| 2020/06/09 | 3,295 | 3,325 | 3,240 | 3,275 | 433,300 |
| 2020/06/08 | 3,360 | 3,360 | 3,245 | 3,300 | 676,700 |
| 2020/06/05 | 3,350 | 3,360 | 3,285 | 3,325 | 990,700 |
| 2020/06/04 | 3,410 | 3,460 | 3,350 | 3,420 | 968,700 |
| 2020/06/03 | 3,455 | 3,465 | 3,290 | 3,310 | 645,900 |
| 2020/06/02 | 3,365 | 3,420 | 3,330 | 3,405 | 695,100 |
| 2020/06/01 | 3,285 | 3,420 | 3,265 | 3,370 | 715,600 |
| 2020/05/29 | 3,175 | 3,260 | 3,175 | 3,260 | 1,258,200 |
| 2020/05/28 | 3,165 | 3,190 | 3,100 | 3,185 | 890,300 |
| 2020/05/27 | 3,230 | 3,290 | 3,160 | 3,220 | 764,900 |
| 2020/05/26 | 3,300 | 3,380 | 3,255 | 3,300 | 801,400 |
| 2020/05/25 | 3,170 | 3,280 | 3,130 | 3,270 | 698,100 |
| 2020/05/22 | 3,155 | 3,165 | 3,085 | 3,115 | 596,400 |
| 2020/05/21 | 3,175 | 3,185 | 3,110 | 3,160 | 666,200 |
| 2020/05/20 | 3,140 | 3,205 | 3,140 | 3,160 | 527,900 |
| 2020/05/19 | 3,155 | 3,180 | 3,060 | 3,180 | 866,200 |
| 2020/05/18 | 3,195 | 3,220 | 3,100 | 3,190 | 538,800 |
| 2020/05/15 | 3,145 | 3,200 | 3,100 | 3,175 | 458,200 |
| 2020/05/14 | 3,270 | 3,295 | 3,115 | 3,135 | 518,400 |
| 2020/05/13 | 3,185 | 3,270 | 3,165 | 3,220 | 473,100 |
| 2020/05/12 | 3,210 | 3,250 | 3,165 | 3,225 | 536,600 |
| 2020/05/11 | 3,230 | 3,230 | 3,070 | 3,130 | 899,000 |
| 2020/05/08 | 3,300 | 3,350 | 3,230 | 3,255 | 693,000 |
| 2020/05/07 | 3,230 | 3,340 | 3,220 | 3,290 | 1,070,400 |
| 2020/05/01 | 3,100 | 3,250 | 3,095 | 3,170 | 1,041,300 |
| 2020/04/30 | 3,200 | 3,205 | 3,065 | 3,110 | 941,500 |
| 2020/04/28 | 2,982 | 3,175 | 2,902 | 3,155 | 1,674,900 |
| 2020/04/27 | 3,080 | 3,130 | 3,030 | 3,045 | 1,435,600 |
| 2020/04/24 | 2,941 | 3,195 | 2,929 | 3,090 | 4,385,300 |
| 2020/04/23 | 2,750 | 2,782 | 2,675 | 2,691 | 1,335,400 |
| 2020/04/22 | 2,639 | 2,700 | 2,611 | 2,697 | 839,100 |
| 2020/04/21 | 2,741 | 2,756 | 2,671 | 2,677 | 906,300 |
| 2020/04/20 | 2,649 | 2,751 | 2,649 | 2,751 | 1,095,400 |
| 2020/04/17 | 2,633 | 2,658 | 2,597 | 2,641 | 920,700 |
| 2020/04/16 | 2,591 | 2,634 | 2,581 | 2,591 | 955,000 |
| 2020/04/15 | 2,534 | 2,619 | 2,488 | 2,589 | 1,410,900 |
| 2020/04/14 | 2,451 | 2,525 | 2,408 | 2,518 | 1,041,800 |
| 2020/04/13 | 2,452 | 2,489 | 2,434 | 2,456 | 758,800 |
| 2020/04/10 | 2,445 | 2,466 | 2,397 | 2,452 | 780,000 |
| 2020/04/09 | 2,402 | 2,450 | 2,373 | 2,440 | 1,029,200 |
| 2020/04/08 | 2,390 | 2,444 | 2,339 | 2,427 | 1,148,000 |
| 2020/04/07 | 2,330 | 2,398 | 2,263 | 2,331 | 1,000,000 |
| 2020/04/06 | 2,213 | 2,325 | 2,200 | 2,251 | 942,400 |
| 2020/04/03 | 2,227 | 2,257 | 2,137 | 2,194 | 845,900 |
| 2020/04/02 | 2,179 | 2,282 | 2,161 | 2,228 | 1,185,400 |
| 2020/04/01 | 2,220 | 2,304 | 2,192 | 2,197 | 987,400 |
| 2020/03/31 | 2,250 | 2,335 | 2,228 | 2,248 | 1,375,200 |
| 2020/03/30 | 2,177 | 2,290 | 2,131 | 2,216 | 1,227,600 |
| 2020/03/27 | 2,134 | 2,233 | 2,134 | 2,221 | 1,135,500 |
| 2020/03/26 | 2,100 | 2,108 | 2,043 | 2,084 | 967,700 |
| 2020/03/25 | 2,244 | 2,244 | 2,158 | 2,215 | 1,047,600 |
| 2020/03/24 | 2,022 | 2,155 | 2,010 | 2,094 | 1,829,300 |
| 2020/03/23 | 1,836 | 1,990 | 1,832 | 1,942 | 1,917,400 |
| 2020/03/19 | 2,145 | 2,192 | 1,703 | 1,716 | 3,651,100 |
| 2020/03/18 | 2,140 | 2,230 | 2,071 | 2,095 | 2,017,600 |
| 2020/03/17 | 1,890 | 2,135 | 1,870 | 2,124 | 3,135,700 |
| 2020/03/16 | 1,975 | 2,038 | 1,921 | 1,921 | 2,199,000 |
| 2020/03/13 | 1,998 | 2,021 | 1,844 | 1,925 | 2,676,900 |
| 2020/03/12 | 2,175 | 2,200 | 2,070 | 2,141 | 1,611,100 |
| 2020/03/11 | 2,292 | 2,314 | 2,223 | 2,225 | 1,774,700 |
| 2020/03/10 | 2,150 | 2,291 | 2,067 | 2,259 | 1,813,300 |
| 2020/03/09 | 2,232 | 2,270 | 2,205 | 2,225 | 1,778,100 |
| 2020/03/06 | 2,284 | 2,309 | 2,261 | 2,304 | 1,062,900 |
| 2020/03/05 | 2,330 | 2,349 | 2,282 | 2,306 | 1,266,600 |
| 2020/03/04 | 2,220 | 2,370 | 2,220 | 2,306 | 2,386,100 |
| 2020/03/03 | 2,368 | 2,380 | 2,196 | 2,219 | 2,578,500 |
| 2020/03/02 | 2,202 | 2,361 | 2,201 | 2,311 | 2,283,300 |
| 2020/02/28 | 2,200 | 2,297 | 2,196 | 2,243 | 2,246,800 |
| 2020/02/27 | 2,440 | 2,443 | 2,288 | 2,308 | 1,965,200 |
| 2020/02/26 | 2,378 | 2,405 | 2,316 | 2,372 | 1,754,700 |
| 2020/02/25 | 2,349 | 2,450 | 2,338 | 2,412 | 1,935,000 |
| 2020/02/21 | 2,443 | 2,478 | 2,388 | 2,440 | 2,454,000 |
| 2020/02/20 | 2,513 | 2,520 | 2,440 | 2,467 | 2,748,300 |
| 2020/02/19 | 2,510 | 2,556 | 2,430 | 2,531 | 4,582,200 |
| 2020/02/18 | 2,398 | 2,593 | 2,397 | 2,543 | 6,581,900 |
| 2020/02/17 | 2,333 | 2,467 | 2,310 | 2,398 | 4,655,100 |
| 2020/02/14 | 2,191 | 2,517 | 2,150 | 2,360 | 17,728,300 |
| 2020/02/13 | 1,986 | 2,044 | 1,980 | 2,041 | 2,432,200 |
| 2020/02/12 | 1,946 | 2,042 | 1,930 | 1,998 | 3,242,800 |
| 2020/02/10 | 1,925 | 1,925 | 1,881 | 1,906 | 1,699,200 |
| 2020/02/07 | 2,000 | 2,060 | 1,910 | 1,926 | 6,929,900 |
| 2020/02/06 | 1,948 | 1,958 | 1,850 | 1,882 | 3,361,500 |
| 2020/02/05 | 1,880 | 1,937 | 1,875 | 1,929 | 2,790,200 |
| 2020/02/04 | 1,815 | 1,837 | 1,798 | 1,835 | 2,036,000 |
| 2020/02/03 | 1,773 | 1,852 | 1,745 | 1,841 | 2,866,100 |
| 2020/01/31 | 1,799 | 1,895 | 1,788 | 1,823 | 6,679,400 |
| 2020/01/30 | 1,731 | 1,754 | 1,695 | 1,720 | 3,646,800 |
| 2020/01/29 | 1,695 | 1,770 | 1,682 | 1,748 | 6,861,700 |
| 2020/01/28 | 1,731 | 1,777 | 1,657 | 1,657 | 13,451,700 |
| 2020/01/27 | 1,852 | 1,902 | 1,672 | 1,672 | 17,440,600 |
| 2020/01/24 | 2,401 | 2,419 | 2,082 | 2,172 | 14,382,600 |
| 2020/01/23 | 2,444 | 2,481 | 2,375 | 2,462 | 7,457,600 |
| 2020/01/22 | 2,885 | 2,926 | 2,452 | 2,494 | 8,406,600 |
| 2020/01/21 | 2,939 | 2,945 | 2,902 | 2,935 | 339,100 |
| 2020/01/20 | 2,880 | 2,971 | 2,870 | 2,950 | 632,800 |
| 2020/01/17 | 2,952 | 2,952 | 2,870 | 2,882 | 685,800 |
| 2020/01/16 | 2,890 | 2,932 | 2,886 | 2,902 | 585,600 |
| 2020/01/15 | 2,870 | 2,876 | 2,830 | 2,869 | 577,700 |
| 2020/01/14 | 2,870 | 2,883 | 2,849 | 2,854 | 640,000 |
| 2020/01/10 | 2,826 | 2,875 | 2,813 | 2,866 | 851,200 |
| 2020/01/09 | 2,860 | 2,860 | 2,796 | 2,822 | 771,800 |
| 2020/01/08 | 2,807 | 2,823 | 2,749 | 2,813 | 833,300 |
| 2020/01/07 | 2,782 | 2,890 | 2,782 | 2,866 | 945,200 |
| 2020/01/06 | 2,764 | 2,858 | 2,760 | 2,810 | 609,400 |