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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,120 | 3,135 | 3,090 | 3,100 | 285,600 |
| 2021/12/29 | 3,005 | 3,130 | 3,005 | 3,120 | 381,700 |
| 2021/12/28 | 3,010 | 3,065 | 3,005 | 3,065 | 487,700 |
| 2021/12/27 | 3,090 | 3,100 | 3,020 | 3,020 | 437,400 |
| 2021/12/24 | 3,115 | 3,115 | 3,065 | 3,070 | 576,300 |
| 2021/12/23 | 3,115 | 3,145 | 3,055 | 3,100 | 883,500 |
| 2021/12/22 | 3,255 | 3,260 | 3,170 | 3,185 | 491,700 |
| 2021/12/21 | 3,245 | 3,285 | 3,195 | 3,255 | 351,100 |
| 2021/12/20 | 3,195 | 3,255 | 3,195 | 3,205 | 370,400 |
| 2021/12/17 | 3,260 | 3,270 | 3,190 | 3,225 | 497,200 |
| 2021/12/16 | 3,320 | 3,325 | 3,260 | 3,275 | 363,300 |
| 2021/12/15 | 3,215 | 3,280 | 3,205 | 3,250 | 377,900 |
| 2021/12/14 | 3,350 | 3,355 | 3,245 | 3,265 | 584,000 |
| 2021/12/13 | 3,415 | 3,420 | 3,340 | 3,370 | 228,200 |
| 2021/12/10 | 3,415 | 3,435 | 3,335 | 3,350 | 378,200 |
| 2021/12/09 | 3,490 | 3,505 | 3,445 | 3,455 | 394,100 |
| 2021/12/08 | 3,475 | 3,495 | 3,415 | 3,420 | 426,400 |
| 2021/12/07 | 3,340 | 3,420 | 3,335 | 3,420 | 432,000 |
| 2021/12/06 | 3,340 | 3,355 | 3,310 | 3,315 | 228,600 |
| 2021/12/03 | 3,310 | 3,375 | 3,260 | 3,365 | 354,900 |
| 2021/12/02 | 3,325 | 3,390 | 3,300 | 3,300 | 549,000 |
| 2021/12/01 | 3,385 | 3,390 | 3,320 | 3,375 | 1,001,500 |
| 2021/11/30 | 3,495 | 3,515 | 3,405 | 3,410 | 1,459,100 |
| 2021/11/29 | 3,400 | 3,495 | 3,385 | 3,430 | 922,300 |
| 2021/11/26 | 3,470 | 3,510 | 3,400 | 3,435 | 559,600 |
| 2021/11/25 | 3,555 | 3,575 | 3,455 | 3,460 | 594,500 |
| 2021/11/24 | 3,640 | 3,670 | 3,495 | 3,550 | 675,600 |
| 2021/11/22 | 3,585 | 3,725 | 3,585 | 3,725 | 458,900 |
| 2021/11/19 | 3,675 | 3,690 | 3,570 | 3,585 | 651,300 |
| 2021/11/18 | 3,780 | 3,805 | 3,655 | 3,660 | 780,700 |
| 2021/11/17 | 3,880 | 3,905 | 3,850 | 3,850 | 229,500 |
| 2021/11/16 | 3,960 | 3,985 | 3,915 | 3,915 | 333,200 |
| 2021/11/15 | 3,890 | 3,985 | 3,875 | 3,970 | 405,300 |
| 2021/11/12 | 3,800 | 3,860 | 3,795 | 3,845 | 205,700 |
| 2021/11/11 | 3,760 | 3,815 | 3,750 | 3,790 | 276,200 |
| 2021/11/10 | 3,825 | 3,850 | 3,800 | 3,825 | 198,900 |
| 2021/11/09 | 3,865 | 3,880 | 3,830 | 3,840 | 348,500 |
| 2021/11/08 | 4,010 | 4,010 | 3,785 | 3,815 | 544,100 |
| 2021/11/05 | 4,005 | 4,070 | 3,880 | 3,925 | 598,600 |
| 2021/11/04 | 3,955 | 4,030 | 3,930 | 3,990 | 708,000 |
| 2021/11/02 | 3,840 | 3,925 | 3,840 | 3,875 | 352,800 |
| 2021/11/01 | 3,815 | 3,905 | 3,800 | 3,900 | 606,800 |
| 2021/10/29 | 3,595 | 3,770 | 3,585 | 3,725 | 794,000 |
| 2021/10/28 | 3,810 | 3,865 | 3,745 | 3,780 | 1,058,100 |
| 2021/10/27 | 3,890 | 3,920 | 3,825 | 3,850 | 470,700 |
| 2021/10/26 | 3,850 | 3,915 | 3,845 | 3,905 | 375,500 |
| 2021/10/25 | 3,780 | 3,830 | 3,760 | 3,795 | 391,000 |
| 2021/10/22 | 3,785 | 3,830 | 3,760 | 3,780 | 263,700 |
| 2021/10/21 | 3,805 | 3,865 | 3,795 | 3,825 | 354,700 |
| 2021/10/20 | 3,870 | 3,925 | 3,860 | 3,875 | 305,300 |
| 2021/10/19 | 3,840 | 3,895 | 3,825 | 3,890 | 275,800 |
| 2021/10/18 | 3,825 | 3,835 | 3,785 | 3,805 | 310,000 |
| 2021/10/15 | 3,755 | 3,870 | 3,735 | 3,870 | 626,600 |
| 2021/10/14 | 3,625 | 3,695 | 3,620 | 3,685 | 349,600 |
| 2021/10/13 | 3,540 | 3,595 | 3,515 | 3,585 | 538,600 |
| 2021/10/12 | 3,585 | 3,595 | 3,480 | 3,490 | 620,800 |
| 2021/10/11 | 3,580 | 3,630 | 3,510 | 3,625 | 384,100 |
| 2021/10/08 | 3,525 | 3,630 | 3,510 | 3,610 | 617,600 |
| 2021/10/07 | 3,475 | 3,540 | 3,460 | 3,520 | 619,700 |
| 2021/10/06 | 3,480 | 3,540 | 3,405 | 3,425 | 530,400 |
| 2021/10/05 | 3,465 | 3,520 | 3,395 | 3,455 | 620,400 |
| 2021/10/04 | 3,620 | 3,675 | 3,460 | 3,535 | 1,329,300 |
| 2021/10/01 | 3,650 | 3,685 | 3,605 | 3,605 | 1,168,900 |
| 2021/09/30 | 3,700 | 3,725 | 3,615 | 3,680 | 482,800 |
| 2021/09/29 | 3,630 | 3,705 | 3,615 | 3,685 | 644,500 |
| 2021/09/28 | 3,805 | 3,805 | 3,720 | 3,755 | 520,000 |
| 2021/09/27 | 3,860 | 3,900 | 3,860 | 3,875 | 205,500 |
| 2021/09/24 | 3,965 | 3,965 | 3,895 | 3,920 | 303,200 |
| 2021/09/22 | 3,940 | 3,940 | 3,850 | 3,855 | 301,400 |
| 2021/09/21 | 3,865 | 3,935 | 3,865 | 3,910 | 389,200 |
| 2021/09/17 | 3,995 | 4,040 | 3,950 | 3,970 | 384,700 |
| 2021/09/16 | 4,030 | 4,050 | 3,890 | 3,925 | 561,700 |
| 2021/09/15 | 3,985 | 4,040 | 3,955 | 4,010 | 487,500 |
| 2021/09/14 | 3,900 | 4,040 | 3,885 | 4,040 | 836,100 |
| 2021/09/13 | 3,915 | 3,920 | 3,820 | 3,875 | 476,300 |
| 2021/09/10 | 3,830 | 3,900 | 3,825 | 3,900 | 499,300 |
| 2021/09/09 | 3,820 | 3,850 | 3,770 | 3,830 | 460,100 |
| 2021/09/08 | 3,840 | 3,900 | 3,805 | 3,875 | 528,600 |
| 2021/09/07 | 3,820 | 3,905 | 3,740 | 3,825 | 1,222,300 |
| 2021/09/06 | 3,595 | 3,680 | 3,575 | 3,640 | 365,000 |
| 2021/09/03 | 3,560 | 3,620 | 3,540 | 3,590 | 431,600 |
| 2021/09/02 | 3,550 | 3,575 | 3,500 | 3,530 | 291,500 |
| 2021/09/01 | 3,505 | 3,585 | 3,500 | 3,580 | 366,100 |
| 2021/08/31 | 3,445 | 3,500 | 3,445 | 3,490 | 319,300 |
| 2021/08/30 | 3,455 | 3,480 | 3,405 | 3,475 | 237,800 |
| 2021/08/27 | 3,400 | 3,460 | 3,385 | 3,420 | 270,700 |
| 2021/08/26 | 3,470 | 3,485 | 3,405 | 3,425 | 296,900 |
| 2021/08/25 | 3,510 | 3,515 | 3,445 | 3,465 | 338,800 |
| 2021/08/24 | 3,460 | 3,525 | 3,440 | 3,475 | 392,700 |
| 2021/08/23 | 3,500 | 3,550 | 3,495 | 3,510 | 274,900 |
| 2021/08/20 | 3,495 | 3,535 | 3,455 | 3,485 | 417,400 |
| 2021/08/19 | 3,375 | 3,520 | 3,375 | 3,480 | 691,200 |
| 2021/08/18 | 3,370 | 3,440 | 3,340 | 3,415 | 395,100 |
| 2021/08/17 | 3,350 | 3,390 | 3,315 | 3,350 | 325,100 |
| 2021/08/16 | 3,415 | 3,465 | 3,345 | 3,355 | 417,800 |
| 2021/08/13 | 3,335 | 3,460 | 3,335 | 3,430 | 483,300 |
| 2021/08/12 | 3,295 | 3,340 | 3,265 | 3,310 | 522,600 |
| 2021/08/11 | 3,420 | 3,425 | 3,295 | 3,295 | 770,700 |
| 2021/08/10 | 3,470 | 3,485 | 3,390 | 3,415 | 580,400 |
| 2021/08/06 | 3,520 | 3,540 | 3,400 | 3,450 | 1,181,600 |
| 2021/08/05 | 3,630 | 3,640 | 3,430 | 3,600 | 2,037,000 |
| 2021/08/04 | 3,835 | 3,875 | 3,790 | 3,800 | 381,000 |
| 2021/08/03 | 3,805 | 3,825 | 3,745 | 3,785 | 345,400 |
| 2021/08/02 | 3,795 | 3,855 | 3,785 | 3,820 | 327,200 |
| 2021/07/30 | 3,870 | 3,905 | 3,745 | 3,750 | 417,300 |
| 2021/07/29 | 3,830 | 3,930 | 3,785 | 3,915 | 670,600 |
| 2021/07/28 | 3,715 | 3,755 | 3,695 | 3,700 | 246,400 |
| 2021/07/27 | 3,800 | 3,810 | 3,760 | 3,785 | 208,300 |
| 2021/07/26 | 3,825 | 3,835 | 3,780 | 3,785 | 231,800 |
| 2021/07/21 | 3,785 | 3,810 | 3,730 | 3,765 | 253,500 |
| 2021/07/20 | 3,765 | 3,800 | 3,705 | 3,715 | 357,200 |
| 2021/07/19 | 3,790 | 3,835 | 3,775 | 3,820 | 211,400 |
| 2021/07/16 | 3,855 | 3,895 | 3,830 | 3,830 | 233,200 |
| 2021/07/15 | 3,925 | 3,985 | 3,880 | 3,885 | 384,900 |
| 2021/07/14 | 3,870 | 3,980 | 3,845 | 3,955 | 608,000 |
| 2021/07/13 | 3,775 | 3,855 | 3,775 | 3,815 | 286,100 |
| 2021/07/12 | 3,780 | 3,830 | 3,775 | 3,815 | 285,700 |
| 2021/07/09 | 3,700 | 3,755 | 3,660 | 3,725 | 347,500 |
| 2021/07/08 | 3,780 | 3,795 | 3,715 | 3,735 | 227,400 |
| 2021/07/07 | 3,715 | 3,780 | 3,705 | 3,760 | 344,600 |
| 2021/07/06 | 3,750 | 3,785 | 3,725 | 3,740 | 125,900 |
| 2021/07/05 | 3,785 | 3,845 | 3,770 | 3,770 | 322,300 |
| 2021/07/02 | 3,655 | 3,790 | 3,640 | 3,770 | 531,400 |
| 2021/07/01 | 3,680 | 3,690 | 3,565 | 3,590 | 415,300 |
| 2021/06/30 | 3,700 | 3,760 | 3,625 | 3,665 | 448,100 |
| 2021/06/29 | 3,870 | 3,875 | 3,685 | 3,700 | 574,100 |
| 2021/06/28 | 3,765 | 3,875 | 3,745 | 3,870 | 553,200 |
| 2021/06/25 | 3,675 | 3,765 | 3,615 | 3,765 | 769,200 |
| 2021/06/24 | 3,655 | 3,685 | 3,630 | 3,635 | 481,500 |
| 2021/06/23 | 3,590 | 3,690 | 3,545 | 3,670 | 548,600 |
| 2021/06/22 | 3,480 | 3,590 | 3,445 | 3,585 | 451,800 |
| 2021/06/21 | 3,480 | 3,525 | 3,400 | 3,490 | 560,000 |
| 2021/06/18 | 3,455 | 3,470 | 3,420 | 3,465 | 421,000 |
| 2021/06/17 | 3,385 | 3,395 | 3,345 | 3,390 | 426,100 |
| 2021/06/16 | 3,405 | 3,405 | 3,365 | 3,395 | 310,500 |
| 2021/06/15 | 3,470 | 3,485 | 3,420 | 3,445 | 209,900 |
| 2021/06/14 | 3,415 | 3,535 | 3,365 | 3,470 | 494,600 |
| 2021/06/11 | 3,435 | 3,450 | 3,400 | 3,420 | 255,400 |
| 2021/06/10 | 3,390 | 3,445 | 3,380 | 3,390 | 255,800 |
| 2021/06/09 | 3,420 | 3,435 | 3,405 | 3,410 | 197,800 |
| 2021/06/08 | 3,415 | 3,445 | 3,390 | 3,430 | 341,400 |
| 2021/06/07 | 3,400 | 3,435 | 3,390 | 3,415 | 445,900 |
| 2021/06/04 | 3,300 | 3,370 | 3,285 | 3,370 | 287,500 |
| 2021/06/03 | 3,310 | 3,345 | 3,290 | 3,310 | 288,400 |
| 2021/06/02 | 3,330 | 3,335 | 3,260 | 3,285 | 612,800 |
| 2021/06/01 | 3,325 | 3,350 | 3,295 | 3,330 | 252,600 |
| 2021/05/31 | 3,370 | 3,410 | 3,315 | 3,325 | 268,000 |
| 2021/05/28 | 3,385 | 3,405 | 3,335 | 3,370 | 466,300 |
| 2021/05/27 | 3,355 | 3,395 | 3,290 | 3,360 | 462,500 |
| 2021/05/26 | 3,430 | 3,440 | 3,355 | 3,355 | 333,700 |
| 2021/05/25 | 3,495 | 3,500 | 3,420 | 3,430 | 262,100 |
| 2021/05/24 | 3,485 | 3,495 | 3,440 | 3,475 | 227,900 |
| 2021/05/21 | 3,450 | 3,510 | 3,450 | 3,510 | 295,600 |
| 2021/05/20 | 3,375 | 3,460 | 3,375 | 3,420 | 241,400 |
| 2021/05/19 | 3,310 | 3,390 | 3,305 | 3,375 | 287,700 |
| 2021/05/18 | 3,350 | 3,400 | 3,330 | 3,345 | 443,200 |
| 2021/05/17 | 3,445 | 3,455 | 3,340 | 3,350 | 449,600 |
| 2021/05/14 | 3,330 | 3,430 | 3,330 | 3,425 | 344,700 |
| 2021/05/13 | 3,390 | 3,415 | 3,315 | 3,330 | 423,200 |
| 2021/05/12 | 3,425 | 3,490 | 3,335 | 3,355 | 593,500 |
| 2021/05/11 | 3,430 | 3,445 | 3,355 | 3,355 | 533,100 |
| 2021/05/10 | 3,450 | 3,475 | 3,400 | 3,405 | 633,200 |
| 2021/05/07 | 3,590 | 3,590 | 3,450 | 3,460 | 729,800 |
| 2021/05/06 | 3,630 | 3,660 | 3,580 | 3,590 | 477,900 |
| 2021/04/30 | 3,615 | 3,620 | 3,500 | 3,590 | 892,700 |
| 2021/04/28 | 3,575 | 3,695 | 3,525 | 3,655 | 1,779,200 |
| 2021/04/27 | 3,365 | 3,470 | 3,335 | 3,445 | 673,100 |
| 2021/04/26 | 3,400 | 3,400 | 3,350 | 3,370 | 300,500 |
| 2021/04/23 | 3,395 | 3,425 | 3,370 | 3,385 | 234,100 |
| 2021/04/22 | 3,415 | 3,430 | 3,365 | 3,395 | 288,200 |
| 2021/04/21 | 3,455 | 3,460 | 3,355 | 3,355 | 557,000 |
| 2021/04/20 | 3,510 | 3,515 | 3,460 | 3,490 | 338,600 |
| 2021/04/19 | 3,520 | 3,575 | 3,510 | 3,570 | 209,100 |
| 2021/04/16 | 3,600 | 3,620 | 3,510 | 3,515 | 314,000 |
| 2021/04/15 | 3,565 | 3,590 | 3,545 | 3,575 | 203,100 |
| 2021/04/14 | 3,610 | 3,650 | 3,570 | 3,570 | 371,600 |
| 2021/04/13 | 3,580 | 3,640 | 3,560 | 3,610 | 345,400 |
| 2021/04/12 | 3,530 | 3,595 | 3,505 | 3,590 | 386,500 |
| 2021/04/09 | 3,535 | 3,580 | 3,510 | 3,520 | 284,400 |
| 2021/04/08 | 3,530 | 3,540 | 3,460 | 3,485 | 394,600 |
| 2021/04/07 | 3,535 | 3,580 | 3,505 | 3,505 | 299,200 |
| 2021/04/06 | 3,655 | 3,675 | 3,510 | 3,510 | 398,500 |
| 2021/04/05 | 3,675 | 3,690 | 3,600 | 3,630 | 235,900 |
| 2021/04/02 | 3,715 | 3,735 | 3,655 | 3,680 | 278,200 |
| 2021/04/01 | 3,570 | 3,715 | 3,555 | 3,715 | 677,800 |
| 2021/03/31 | 3,515 | 3,585 | 3,480 | 3,535 | 454,200 |
| 2021/03/30 | 3,580 | 3,610 | 3,530 | 3,545 | 343,100 |
| 2021/03/29 | 3,560 | 3,610 | 3,520 | 3,580 | 477,700 |
| 2021/03/26 | 3,490 | 3,525 | 3,475 | 3,525 | 561,300 |
| 2021/03/25 | 3,515 | 3,545 | 3,470 | 3,515 | 452,200 |
| 2021/03/24 | 3,655 | 3,660 | 3,545 | 3,545 | 445,500 |
| 2021/03/23 | 3,680 | 3,755 | 3,660 | 3,690 | 440,500 |
| 2021/03/22 | 3,700 | 3,735 | 3,660 | 3,660 | 603,600 |
| 2021/03/19 | 3,655 | 3,745 | 3,635 | 3,730 | 470,900 |
| 2021/03/18 | 3,650 | 3,725 | 3,630 | 3,715 | 548,800 |
| 2021/03/17 | 3,730 | 3,765 | 3,630 | 3,630 | 574,200 |
| 2021/03/16 | 3,665 | 3,770 | 3,655 | 3,750 | 571,100 |
| 2021/03/15 | 3,645 | 3,665 | 3,590 | 3,645 | 550,500 |
| 2021/03/12 | 3,650 | 3,710 | 3,590 | 3,645 | 785,700 |
| 2021/03/11 | 3,450 | 3,595 | 3,445 | 3,580 | 678,300 |
| 2021/03/10 | 3,410 | 3,510 | 3,385 | 3,445 | 626,900 |
| 2021/03/09 | 3,380 | 3,415 | 3,315 | 3,360 | 559,000 |
| 2021/03/08 | 3,535 | 3,540 | 3,380 | 3,400 | 493,800 |
| 2021/03/05 | 3,440 | 3,505 | 3,395 | 3,505 | 632,100 |
| 2021/03/04 | 3,420 | 3,500 | 3,405 | 3,480 | 395,200 |
| 2021/03/03 | 3,480 | 3,540 | 3,445 | 3,515 | 569,600 |
| 2021/03/02 | 3,505 | 3,545 | 3,465 | 3,485 | 569,800 |
| 2021/03/01 | 3,350 | 3,470 | 3,330 | 3,460 | 517,100 |
| 2021/02/26 | 3,270 | 3,365 | 3,235 | 3,305 | 811,000 |
| 2021/02/25 | 3,390 | 3,405 | 3,275 | 3,340 | 617,200 |
| 2021/02/24 | 3,320 | 3,355 | 3,315 | 3,330 | 699,800 |
| 2021/02/22 | 3,255 | 3,305 | 3,235 | 3,300 | 595,700 |
| 2021/02/19 | 3,310 | 3,330 | 3,270 | 3,270 | 654,800 |
| 2021/02/18 | 3,375 | 3,425 | 3,345 | 3,365 | 566,500 |
| 2021/02/17 | 3,490 | 3,495 | 3,400 | 3,405 | 399,500 |
| 2021/02/16 | 3,565 | 3,590 | 3,475 | 3,485 | 514,700 |
| 2021/02/15 | 3,545 | 3,580 | 3,515 | 3,570 | 322,900 |
| 2021/02/12 | 3,570 | 3,570 | 3,495 | 3,535 | 344,400 |
| 2021/02/10 | 3,660 | 3,660 | 3,520 | 3,540 | 522,600 |
| 2021/02/09 | 3,645 | 3,700 | 3,615 | 3,680 | 479,600 |
| 2021/02/08 | 3,570 | 3,640 | 3,545 | 3,640 | 651,700 |
| 2021/02/05 | 3,445 | 3,540 | 3,415 | 3,505 | 753,600 |
| 2021/02/04 | 3,450 | 3,480 | 3,370 | 3,390 | 702,500 |
| 2021/02/03 | 3,465 | 3,525 | 3,450 | 3,510 | 509,900 |
| 2021/02/02 | 3,575 | 3,575 | 3,440 | 3,450 | 931,000 |
| 2021/02/01 | 3,530 | 3,560 | 3,400 | 3,535 | 1,041,700 |
| 2021/01/29 | 3,700 | 3,810 | 3,480 | 3,490 | 1,934,300 |
| 2021/01/28 | 3,690 | 3,740 | 3,650 | 3,730 | 1,414,000 |
| 2021/01/27 | 3,720 | 3,755 | 3,700 | 3,735 | 469,000 |
| 2021/01/26 | 3,805 | 3,815 | 3,680 | 3,690 | 666,800 |
| 2021/01/25 | 3,825 | 3,835 | 3,765 | 3,815 | 516,200 |
| 2021/01/22 | 3,725 | 3,865 | 3,705 | 3,820 | 918,900 |
| 2021/01/21 | 3,595 | 3,730 | 3,565 | 3,730 | 735,800 |
| 2021/01/20 | 3,645 | 3,650 | 3,575 | 3,580 | 439,400 |
| 2021/01/19 | 3,660 | 3,680 | 3,625 | 3,635 | 613,400 |
| 2021/01/18 | 3,605 | 3,670 | 3,580 | 3,660 | 487,800 |
| 2021/01/15 | 3,590 | 3,665 | 3,570 | 3,645 | 717,400 |
| 2021/01/14 | 3,515 | 3,620 | 3,500 | 3,600 | 974,200 |
| 2021/01/13 | 3,480 | 3,525 | 3,445 | 3,505 | 533,900 |
| 2021/01/12 | 3,465 | 3,490 | 3,400 | 3,460 | 794,400 |
| 2021/01/08 | 3,430 | 3,540 | 3,430 | 3,490 | 671,000 |
| 2021/01/07 | 3,500 | 3,515 | 3,430 | 3,450 | 786,100 |
| 2021/01/06 | 3,525 | 3,590 | 3,485 | 3,490 | 564,400 |
| 2021/01/05 | 3,515 | 3,555 | 3,480 | 3,535 | 723,300 |
| 2021/01/04 | 3,600 | 3,605 | 3,540 | 3,580 | 509,600 |