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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,435 | 3,480 | 3,430 | 3,430 | 209,700 |
| 2022/12/29 | 3,320 | 3,400 | 3,315 | 3,390 | 157,300 |
| 2022/12/28 | 3,365 | 3,375 | 3,315 | 3,365 | 119,000 |
| 2022/12/27 | 3,380 | 3,410 | 3,370 | 3,395 | 125,300 |
| 2022/12/26 | 3,380 | 3,410 | 3,360 | 3,375 | 151,200 |
| 2022/12/23 | 3,445 | 3,460 | 3,410 | 3,415 | 182,100 |
| 2022/12/22 | 3,450 | 3,450 | 3,410 | 3,450 | 247,300 |
| 2022/12/21 | 3,405 | 3,475 | 3,375 | 3,450 | 551,800 |
| 2022/12/20 | 3,400 | 3,420 | 3,290 | 3,335 | 323,100 |
| 2022/12/19 | 3,355 | 3,415 | 3,340 | 3,405 | 237,500 |
| 2022/12/16 | 3,360 | 3,410 | 3,345 | 3,385 | 437,800 |
| 2022/12/15 | 3,445 | 3,455 | 3,390 | 3,415 | 383,800 |
| 2022/12/14 | 3,375 | 3,415 | 3,335 | 3,385 | 202,700 |
| 2022/12/13 | 3,395 | 3,405 | 3,345 | 3,355 | 163,800 |
| 2022/12/12 | 3,305 | 3,375 | 3,305 | 3,345 | 173,000 |
| 2022/12/09 | 3,300 | 3,360 | 3,300 | 3,330 | 269,200 |
| 2022/12/08 | 3,310 | 3,350 | 3,300 | 3,330 | 238,200 |
| 2022/12/07 | 3,325 | 3,395 | 3,325 | 3,360 | 209,300 |
| 2022/12/06 | 3,355 | 3,400 | 3,345 | 3,365 | 195,500 |
| 2022/12/05 | 3,325 | 3,430 | 3,325 | 3,375 | 310,100 |
| 2022/12/02 | 3,425 | 3,435 | 3,340 | 3,370 | 218,100 |
| 2022/12/01 | 3,425 | 3,435 | 3,380 | 3,410 | 306,700 |
| 2022/11/30 | 3,420 | 3,430 | 3,380 | 3,400 | 498,700 |
| 2022/11/29 | 3,490 | 3,515 | 3,455 | 3,490 | 219,500 |
| 2022/11/28 | 3,570 | 3,570 | 3,495 | 3,500 | 212,000 |
| 2022/11/25 | 3,595 | 3,625 | 3,570 | 3,575 | 339,800 |
| 2022/11/24 | 3,555 | 3,580 | 3,545 | 3,570 | 397,900 |
| 2022/11/22 | 3,550 | 3,555 | 3,480 | 3,510 | 341,100 |
| 2022/11/21 | 3,515 | 3,585 | 3,495 | 3,575 | 284,400 |
| 2022/11/18 | 3,590 | 3,615 | 3,530 | 3,535 | 498,500 |
| 2022/11/17 | 3,550 | 3,610 | 3,550 | 3,590 | 652,700 |
| 2022/11/16 | 3,470 | 3,550 | 3,445 | 3,520 | 496,900 |
| 2022/11/15 | 3,495 | 3,515 | 3,435 | 3,465 | 425,600 |
| 2022/11/14 | 3,495 | 3,540 | 3,475 | 3,485 | 762,800 |
| 2022/11/11 | 3,350 | 3,465 | 3,325 | 3,460 | 700,300 |
| 2022/11/10 | 3,280 | 3,280 | 3,240 | 3,240 | 262,800 |
| 2022/11/09 | 3,380 | 3,380 | 3,255 | 3,275 | 271,600 |
| 2022/11/08 | 3,340 | 3,375 | 3,300 | 3,365 | 544,400 |
| 2022/11/07 | 3,215 | 3,320 | 3,160 | 3,300 | 932,000 |
| 2022/11/04 | 3,310 | 3,325 | 3,175 | 3,245 | 2,445,400 |
| 2022/11/02 | 2,953 | 2,988 | 2,819 | 2,878 | 1,155,500 |
| 2022/11/01 | 3,070 | 3,070 | 3,000 | 3,015 | 511,800 |
| 2022/10/31 | 3,135 | 3,140 | 3,015 | 3,060 | 858,900 |
| 2022/10/28 | 3,055 | 3,130 | 3,040 | 3,115 | 1,098,300 |
| 2022/10/27 | 3,035 | 3,085 | 3,025 | 3,075 | 417,800 |
| 2022/10/26 | 3,030 | 3,080 | 3,005 | 3,055 | 290,200 |
| 2022/10/25 | 3,045 | 3,055 | 3,005 | 3,020 | 222,100 |
| 2022/10/24 | 3,055 | 3,070 | 3,000 | 3,020 | 293,700 |
| 2022/10/21 | 3,020 | 3,055 | 2,979 | 3,040 | 589,500 |
| 2022/10/20 | 2,975 | 3,095 | 2,952 | 3,020 | 627,600 |
| 2022/10/19 | 2,939 | 2,991 | 2,934 | 2,975 | 339,700 |
| 2022/10/18 | 2,916 | 2,954 | 2,891 | 2,950 | 377,800 |
| 2022/10/17 | 2,884 | 2,884 | 2,846 | 2,866 | 292,100 |
| 2022/10/14 | 2,862 | 2,928 | 2,852 | 2,915 | 422,700 |
| 2022/10/13 | 2,843 | 2,851 | 2,801 | 2,812 | 308,600 |
| 2022/10/12 | 2,833 | 2,883 | 2,833 | 2,860 | 323,100 |
| 2022/10/11 | 2,897 | 2,909 | 2,831 | 2,847 | 523,500 |
| 2022/10/07 | 2,895 | 2,976 | 2,895 | 2,946 | 388,300 |
| 2022/10/06 | 2,885 | 2,962 | 2,874 | 2,936 | 410,400 |
| 2022/10/05 | 2,893 | 2,910 | 2,864 | 2,890 | 303,600 |
| 2022/10/04 | 2,832 | 2,888 | 2,807 | 2,868 | 594,900 |
| 2022/10/03 | 2,800 | 2,801 | 2,749 | 2,782 | 484,800 |
| 2022/09/30 | 2,864 | 2,883 | 2,809 | 2,818 | 468,500 |
| 2022/09/29 | 2,860 | 2,884 | 2,828 | 2,864 | 556,500 |
| 2022/09/28 | 2,850 | 2,895 | 2,800 | 2,863 | 539,600 |
| 2022/09/27 | 2,884 | 2,906 | 2,844 | 2,853 | 355,300 |
| 2022/09/26 | 2,875 | 2,921 | 2,862 | 2,863 | 393,100 |
| 2022/09/22 | 2,912 | 2,912 | 2,872 | 2,898 | 339,000 |
| 2022/09/21 | 2,900 | 2,943 | 2,891 | 2,921 | 380,200 |
| 2022/09/20 | 2,954 | 2,979 | 2,896 | 2,934 | 373,500 |
| 2022/09/16 | 2,929 | 2,962 | 2,905 | 2,937 | 479,700 |
| 2022/09/15 | 3,010 | 3,010 | 2,955 | 2,966 | 337,700 |
| 2022/09/14 | 3,005 | 3,035 | 2,981 | 3,010 | 547,100 |
| 2022/09/13 | 3,085 | 3,130 | 3,065 | 3,105 | 438,500 |
| 2022/09/12 | 3,015 | 3,015 | 2,987 | 3,015 | 186,200 |
| 2022/09/09 | 2,933 | 2,980 | 2,929 | 2,974 | 307,600 |
| 2022/09/08 | 2,949 | 2,985 | 2,940 | 2,962 | 285,300 |
| 2022/09/07 | 2,950 | 2,974 | 2,910 | 2,921 | 355,400 |
| 2022/09/06 | 2,999 | 3,010 | 2,951 | 2,960 | 370,000 |
| 2022/09/05 | 2,926 | 3,020 | 2,924 | 3,005 | 411,600 |
| 2022/09/02 | 2,985 | 2,993 | 2,904 | 2,925 | 724,300 |
| 2022/09/01 | 3,070 | 3,075 | 2,998 | 2,998 | 320,100 |
| 2022/08/31 | 3,110 | 3,115 | 3,055 | 3,095 | 692,400 |
| 2022/08/30 | 3,075 | 3,165 | 3,075 | 3,140 | 886,700 |
| 2022/08/29 | 3,070 | 3,140 | 3,060 | 3,090 | 551,700 |
| 2022/08/26 | 3,130 | 3,190 | 3,105 | 3,155 | 396,500 |
| 2022/08/25 | 3,135 | 3,150 | 3,085 | 3,145 | 363,100 |
| 2022/08/24 | 3,105 | 3,170 | 3,080 | 3,110 | 453,500 |
| 2022/08/23 | 3,135 | 3,160 | 3,115 | 3,120 | 653,400 |
| 2022/08/22 | 2,986 | 3,145 | 2,977 | 3,130 | 577,800 |
| 2022/08/19 | 3,060 | 3,075 | 3,005 | 3,025 | 896,000 |
| 2022/08/18 | 2,970 | 3,070 | 2,964 | 3,060 | 2,347,500 |
| 2022/08/17 | 2,904 | 2,913 | 2,880 | 2,895 | 538,100 |
| 2022/08/16 | 2,878 | 2,910 | 2,845 | 2,877 | 683,100 |
| 2022/08/15 | 2,930 | 2,939 | 2,877 | 2,890 | 405,300 |
| 2022/08/12 | 2,902 | 2,946 | 2,887 | 2,923 | 563,500 |
| 2022/08/10 | 2,855 | 2,890 | 2,842 | 2,883 | 498,600 |
| 2022/08/09 | 2,866 | 2,918 | 2,860 | 2,874 | 802,200 |
| 2022/08/08 | 2,930 | 2,933 | 2,844 | 2,907 | 906,100 |
| 2022/08/05 | 2,839 | 2,975 | 2,821 | 2,941 | 1,161,200 |
| 2022/08/04 | 2,890 | 2,981 | 2,839 | 2,859 | 1,510,300 |
| 2022/08/03 | 3,035 | 3,035 | 2,960 | 2,983 | 834,500 |
| 2022/08/02 | 2,972 | 3,010 | 2,955 | 3,000 | 901,800 |
| 2022/08/01 | 3,030 | 3,050 | 2,971 | 2,979 | 1,048,400 |
| 2022/07/29 | 3,115 | 3,145 | 3,065 | 3,080 | 618,300 |
| 2022/07/28 | 3,110 | 3,150 | 3,110 | 3,135 | 391,400 |
| 2022/07/27 | 3,120 | 3,130 | 3,065 | 3,100 | 304,700 |
| 2022/07/26 | 3,075 | 3,135 | 3,060 | 3,115 | 367,400 |
| 2022/07/25 | 3,150 | 3,155 | 3,110 | 3,115 | 305,300 |
| 2022/07/22 | 3,185 | 3,205 | 3,170 | 3,185 | 298,000 |
| 2022/07/21 | 3,140 | 3,195 | 3,125 | 3,185 | 373,400 |
| 2022/07/20 | 3,160 | 3,200 | 3,140 | 3,155 | 271,500 |
| 2022/07/19 | 3,125 | 3,170 | 3,090 | 3,140 | 362,000 |
| 2022/07/15 | 3,165 | 3,175 | 3,115 | 3,125 | 187,600 |
| 2022/07/14 | 3,115 | 3,155 | 3,090 | 3,140 | 316,000 |
| 2022/07/13 | 3,170 | 3,180 | 3,125 | 3,130 | 329,100 |
| 2022/07/12 | 3,205 | 3,205 | 3,160 | 3,180 | 387,500 |
| 2022/07/11 | 3,275 | 3,280 | 3,200 | 3,210 | 414,300 |
| 2022/07/08 | 3,240 | 3,260 | 3,175 | 3,225 | 509,400 |
| 2022/07/07 | 3,160 | 3,210 | 3,135 | 3,195 | 596,500 |
| 2022/07/06 | 3,110 | 3,150 | 3,080 | 3,125 | 364,300 |
| 2022/07/05 | 3,100 | 3,120 | 3,030 | 3,105 | 490,000 |
| 2022/07/04 | 3,075 | 3,140 | 3,055 | 3,070 | 596,000 |
| 2022/07/01 | 3,015 | 3,085 | 2,988 | 3,005 | 390,100 |
| 2022/06/30 | 3,090 | 3,135 | 2,994 | 3,000 | 746,500 |
| 2022/06/29 | 2,935 | 3,065 | 2,916 | 3,045 | 659,300 |
| 2022/06/28 | 2,926 | 2,986 | 2,917 | 2,972 | 421,000 |
| 2022/06/27 | 2,983 | 3,005 | 2,938 | 2,942 | 620,600 |
| 2022/06/24 | 2,929 | 2,999 | 2,897 | 2,983 | 567,900 |
| 2022/06/23 | 2,900 | 2,958 | 2,857 | 2,858 | 533,100 |
| 2022/06/22 | 2,847 | 2,929 | 2,829 | 2,888 | 1,032,500 |
| 2022/06/21 | 2,710 | 2,808 | 2,701 | 2,797 | 474,300 |
| 2022/06/20 | 2,718 | 2,738 | 2,633 | 2,643 | 405,400 |
| 2022/06/17 | 2,689 | 2,709 | 2,649 | 2,668 | 1,085,700 |
| 2022/06/16 | 2,812 | 2,815 | 2,751 | 2,756 | 617,300 |
| 2022/06/15 | 2,784 | 2,834 | 2,757 | 2,762 | 804,900 |
| 2022/06/14 | 2,718 | 2,838 | 2,706 | 2,818 | 815,900 |
| 2022/06/13 | 2,803 | 2,826 | 2,762 | 2,778 | 652,500 |
| 2022/06/10 | 2,870 | 2,895 | 2,842 | 2,873 | 427,900 |
| 2022/06/09 | 2,874 | 2,971 | 2,860 | 2,940 | 748,500 |
| 2022/06/08 | 2,842 | 2,891 | 2,828 | 2,843 | 809,900 |
| 2022/06/07 | 2,764 | 2,768 | 2,730 | 2,730 | 448,000 |
| 2022/06/06 | 2,776 | 2,804 | 2,771 | 2,792 | 246,300 |
| 2022/06/03 | 2,819 | 2,859 | 2,798 | 2,806 | 436,700 |
| 2022/06/02 | 2,807 | 2,816 | 2,763 | 2,783 | 272,600 |
| 2022/06/01 | 2,774 | 2,869 | 2,769 | 2,836 | 454,100 |
| 2022/05/31 | 2,795 | 2,807 | 2,725 | 2,778 | 969,200 |
| 2022/05/30 | 2,706 | 2,796 | 2,699 | 2,795 | 691,100 |
| 2022/05/27 | 2,706 | 2,722 | 2,640 | 2,672 | 449,000 |
| 2022/05/26 | 2,672 | 2,708 | 2,666 | 2,670 | 385,700 |
| 2022/05/25 | 2,697 | 2,699 | 2,637 | 2,653 | 576,900 |
| 2022/05/24 | 2,756 | 2,773 | 2,706 | 2,713 | 725,600 |
| 2022/05/23 | 2,681 | 2,814 | 2,681 | 2,804 | 661,000 |
| 2022/05/20 | 2,602 | 2,655 | 2,511 | 2,642 | 1,423,100 |
| 2022/05/19 | 2,680 | 2,724 | 2,589 | 2,618 | 1,299,200 |
| 2022/05/18 | 2,774 | 2,839 | 2,756 | 2,776 | 1,011,800 |
| 2022/05/17 | 2,881 | 2,890 | 2,798 | 2,804 | 567,900 |
| 2022/05/16 | 2,953 | 2,956 | 2,883 | 2,902 | 527,600 |
| 2022/05/13 | 2,952 | 3,010 | 2,936 | 2,943 | 578,400 |
| 2022/05/12 | 3,000 | 3,010 | 2,931 | 2,936 | 591,000 |
| 2022/05/11 | 2,931 | 3,105 | 2,926 | 3,045 | 662,300 |
| 2022/05/10 | 2,952 | 2,980 | 2,903 | 2,958 | 634,900 |
| 2022/05/09 | 2,940 | 3,075 | 2,937 | 3,000 | 839,000 |
| 2022/05/06 | 2,914 | 2,958 | 2,896 | 2,935 | 536,100 |
| 2022/05/02 | 3,010 | 3,115 | 2,931 | 2,964 | 1,144,700 |
| 2022/04/28 | 3,110 | 3,135 | 3,070 | 3,110 | 473,600 |
| 2022/04/27 | 3,040 | 3,135 | 3,000 | 3,135 | 543,200 |
| 2022/04/26 | 3,060 | 3,130 | 3,040 | 3,110 | 391,500 |
| 2022/04/25 | 2,990 | 3,010 | 2,966 | 3,010 | 639,400 |
| 2022/04/22 | 3,000 | 3,060 | 2,992 | 3,040 | 368,500 |
| 2022/04/21 | 3,055 | 3,095 | 3,045 | 3,070 | 304,700 |
| 2022/04/20 | 3,110 | 3,135 | 3,035 | 3,065 | 465,000 |
| 2022/04/19 | 3,105 | 3,120 | 3,025 | 3,085 | 593,100 |
| 2022/04/18 | 3,115 | 3,145 | 3,075 | 3,125 | 733,700 |
| 2022/04/15 | 3,020 | 3,115 | 3,015 | 3,100 | 482,100 |
| 2022/04/14 | 3,140 | 3,145 | 3,035 | 3,050 | 737,500 |
| 2022/04/13 | 2,983 | 3,140 | 2,972 | 3,130 | 1,043,500 |
| 2022/04/12 | 2,995 | 3,045 | 2,956 | 2,964 | 527,500 |
| 2022/04/11 | 3,020 | 3,100 | 2,979 | 2,992 | 526,200 |
| 2022/04/08 | 3,020 | 3,090 | 3,000 | 3,060 | 581,000 |
| 2022/04/07 | 2,955 | 3,010 | 2,955 | 2,980 | 585,700 |
| 2022/04/06 | 3,000 | 3,015 | 2,966 | 2,987 | 592,100 |
| 2022/04/05 | 3,055 | 3,055 | 3,000 | 3,020 | 609,600 |
| 2022/04/04 | 2,915 | 3,025 | 2,901 | 3,015 | 605,800 |
| 2022/04/01 | 2,833 | 2,890 | 2,800 | 2,878 | 270,500 |
| 2022/03/31 | 2,900 | 2,921 | 2,858 | 2,861 | 515,300 |
| 2022/03/30 | 2,872 | 2,885 | 2,826 | 2,877 | 598,600 |
| 2022/03/29 | 2,915 | 2,915 | 2,831 | 2,858 | 663,400 |
| 2022/03/28 | 2,847 | 2,919 | 2,809 | 2,885 | 359,400 |
| 2022/03/25 | 2,900 | 2,900 | 2,848 | 2,877 | 273,300 |
| 2022/03/24 | 2,857 | 2,895 | 2,813 | 2,866 | 296,900 |
| 2022/03/23 | 2,814 | 2,917 | 2,785 | 2,879 | 618,300 |
| 2022/03/22 | 2,821 | 2,849 | 2,754 | 2,764 | 647,700 |
| 2022/03/18 | 2,678 | 2,820 | 2,667 | 2,816 | 1,211,700 |
| 2022/03/17 | 2,695 | 2,705 | 2,612 | 2,655 | 787,200 |
| 2022/03/16 | 2,674 | 2,685 | 2,613 | 2,630 | 744,200 |
| 2022/03/15 | 2,548 | 2,631 | 2,518 | 2,624 | 419,000 |
| 2022/03/14 | 2,488 | 2,562 | 2,487 | 2,545 | 403,400 |
| 2022/03/11 | 2,585 | 2,609 | 2,499 | 2,517 | 651,500 |
| 2022/03/10 | 2,641 | 2,664 | 2,594 | 2,652 | 879,300 |
| 2022/03/09 | 2,528 | 2,575 | 2,507 | 2,523 | 574,400 |
| 2022/03/08 | 2,605 | 2,636 | 2,496 | 2,504 | 783,500 |
| 2022/03/07 | 2,734 | 2,735 | 2,646 | 2,670 | 471,800 |
| 2022/03/04 | 2,854 | 2,907 | 2,801 | 2,816 | 749,000 |
| 2022/03/03 | 2,972 | 2,972 | 2,835 | 2,869 | 549,100 |
| 2022/03/02 | 2,917 | 2,997 | 2,914 | 2,975 | 791,300 |
| 2022/03/01 | 2,853 | 3,015 | 2,853 | 2,967 | 1,078,400 |
| 2022/02/28 | 2,729 | 2,808 | 2,674 | 2,803 | 1,071,800 |
| 2022/02/25 | 2,710 | 2,754 | 2,699 | 2,740 | 655,800 |
| 2022/02/24 | 2,714 | 2,726 | 2,660 | 2,679 | 521,400 |
| 2022/02/22 | 2,718 | 2,766 | 2,698 | 2,747 | 515,200 |
| 2022/02/21 | 2,708 | 2,764 | 2,670 | 2,751 | 471,500 |
| 2022/02/18 | 2,755 | 2,788 | 2,726 | 2,778 | 382,200 |
| 2022/02/17 | 2,867 | 2,877 | 2,794 | 2,800 | 307,600 |
| 2022/02/16 | 2,908 | 2,910 | 2,860 | 2,872 | 297,900 |
| 2022/02/15 | 2,858 | 2,914 | 2,852 | 2,877 | 410,500 |
| 2022/02/14 | 2,848 | 2,858 | 2,785 | 2,824 | 448,000 |
| 2022/02/10 | 2,959 | 2,983 | 2,902 | 2,948 | 414,700 |
| 2022/02/09 | 2,830 | 2,927 | 2,824 | 2,909 | 855,800 |
| 2022/02/08 | 2,774 | 2,815 | 2,749 | 2,795 | 628,400 |
| 2022/02/07 | 2,742 | 2,749 | 2,694 | 2,733 | 441,200 |
| 2022/02/04 | 2,721 | 2,752 | 2,656 | 2,718 | 1,138,800 |
| 2022/02/03 | 2,774 | 2,841 | 2,673 | 2,821 | 2,100,600 |
| 2022/02/02 | 2,723 | 2,757 | 2,686 | 2,724 | 915,700 |
| 2022/02/01 | 2,779 | 2,779 | 2,707 | 2,715 | 395,200 |
| 2022/01/31 | 2,711 | 2,729 | 2,678 | 2,691 | 373,800 |
| 2022/01/28 | 2,711 | 2,731 | 2,636 | 2,671 | 889,800 |
| 2022/01/27 | 2,829 | 2,846 | 2,663 | 2,669 | 585,400 |
| 2022/01/26 | 2,776 | 2,882 | 2,768 | 2,869 | 559,000 |
| 2022/01/25 | 2,895 | 2,895 | 2,804 | 2,823 | 487,900 |
| 2022/01/24 | 2,785 | 2,859 | 2,776 | 2,859 | 414,300 |
| 2022/01/21 | 2,738 | 2,839 | 2,714 | 2,835 | 570,700 |
| 2022/01/20 | 2,701 | 2,795 | 2,697 | 2,788 | 927,600 |
| 2022/01/19 | 2,805 | 2,833 | 2,734 | 2,745 | 672,100 |
| 2022/01/18 | 2,879 | 2,891 | 2,825 | 2,857 | 440,000 |
| 2022/01/17 | 2,857 | 2,902 | 2,840 | 2,848 | 375,500 |
| 2022/01/14 | 2,871 | 2,878 | 2,835 | 2,872 | 425,200 |
| 2022/01/13 | 2,975 | 2,983 | 2,873 | 2,875 | 470,300 |
| 2022/01/12 | 2,930 | 2,999 | 2,913 | 2,982 | 714,700 |
| 2022/01/11 | 2,901 | 2,907 | 2,856 | 2,876 | 655,600 |
| 2022/01/07 | 3,010 | 3,025 | 2,893 | 2,907 | 899,300 |
| 2022/01/06 | 2,920 | 3,005 | 2,917 | 2,959 | 1,406,700 |
| 2022/01/05 | 3,100 | 3,120 | 3,060 | 3,070 | 383,400 |
| 2022/01/04 | 3,165 | 3,170 | 3,105 | 3,125 | 318,800 |