7518 ネットワンシステムズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	824	855	824	850	1,466,900	850
2012-12-27	835	837	822	835	710,500	835
2012-12-26	815	835	815	833	1,058,600	833
2012-12-25	832	836	812	814	708,800	814
2012-12-21	838	855	823	828	1,420,000	828
2012-12-20	819	839	817	833	1,628,000	833
2012-12-19	822	822	810	817	924,300	817
2012-12-18	823	833	814	814	995,100	814
2012-12-17	854	854	820	826	1,082,800	826
2012-12-14	826	850	825	847	1,016,500	847
2012-12-13	825	837	821	826	1,354,300	826
2012-12-12	834	844	821	826	1,438,000	826
2012-12-11	822	826	817	821	1,071,000	821
2012-12-10	832	845	812	815	1,685,400	815
2012-12-07	865	866	831	832	1,586,900	832
2012-12-06	846	874	840	870	3,014,000	870
2012-12-05	882	884	849	854	2,301,500	854
2012-12-04	802	897	802	891	4,777,100	891
2012-12-03	799	811	798	800	402,700	800
2012-11-30	794	809	793	800	876,900	800
2012-11-29	801	805	787	789	788,300	789
2012-11-28	820	820	794	800	964,400	800
2012-11-27	796	820	788	818	1,140,300	818
2012-11-26	804	805	786	789	673,800	789
2012-11-22	805	809	797	799	921,800	799
2012-11-21	815	825	796	799	1,101,300	799
2012-11-20	801	816	796	811	1,577,300	811
2012-11-19	781	796	780	794	902,600	794
2012-11-16	775	779	764	778	1,019,600	778
2012-11-15	772	780	756	779	943,700	779
2012-11-14	770	784	756	774	1,371,400	774
2012-11-13	798	799	766	775	1,133,500	775
2012-11-12	794	803	794	799	634,300	799
2012-11-09	798	828	790	794	1,802,900	794
2012-11-08	811	815	800	802	1,680,300	802
2012-11-07	840	849	817	819	2,162,400	819
2012-11-06	858	863	831	837	2,242,100	837
2012-11-05	915	915	874	878	1,416,800	878
2012-11-02	881	918	878	914	1,714,200	914
2012-11-01	880	894	872	877	1,411,300	877
2012-10-31	873	893	850	888	2,199,900	888
2012-10-30	843	873	843	864	2,562,800	864
2012-10-29	844	849	824	837	1,982,800	837
2012-10-26	847	873	845	853	2,967,900	853
2012-10-25	898	925	839	848	3,592,600	848
2012-10-24	904	909	881	898	1,322,200	898
2012-10-23	900	919	897	904	1,240,500	904
2012-10-22	909	918	899	901	1,540,500	901
2012-10-19	882	919	879	917	2,090,300	917
2012-10-18	913	913	862	882	2,219,800	882
2012-10-17	890	925	875	918	3,531,700	918
2012-10-16	863	888	863	877	977,000	877
2012-10-15	853	856	830	850	970,200	850
2012-10-12	846	874	846	860	1,089,500	860
2012-10-11	884	885	848	853	1,262,900	853
2012-10-10	870	898	865	886	1,121,600	886
2012-10-09	888	902	878	880	1,280,100	880
2012-10-05	927	933	895	898	1,083,600	898
2012-10-04	914	924	891	922	819,900	922
2012-10-03	900	930	893	917	1,156,100	917
2012-10-02	910	944	901	904	1,065,000	904
2012-10-01	944	944	909	915	1,443,300	915
2012-09-28	960	991	960	983	1,039,000	983
2012-09-27	985	992	944	966	1,218,400	966
2012-09-26	1,005	1,008	986	988	868,900	988
2012-09-25	990	1,012	988	1,007	1,180,500	1,007
2012-09-24	986	1,003	977	986	863,700	986
2012-09-21	1,002	1,033	981	988	2,662,700	988
2012-09-20	980	998	978	991	1,263,300	991
2012-09-19	973	981	965	974	750,800	974
2012-09-18	975	992	969	971	1,120,000	971
2012-09-14	989	992	958	958	1,077,100	958
2012-09-13	984	1,003	982	992	702,700	992
2012-09-12	978	1,009	978	994	798,500	994
2012-09-11	963	986	952	978	856,200	978
2012-09-10	995	996	967	974	1,112,400	974
2012-09-07	1,032	1,032	998	1,003	948,900	1,003
2012-09-06	1,006	1,056	1,006	1,017	1,204,700	1,017
2012-09-05	1,002	1,040	1,002	1,007	1,135,600	1,007
2012-09-04	1,009	1,020	1,001	1,013	783,200	1,013
2012-09-03	1,032	1,041	1,018	1,019	665,900	1,019
2012-08-31	1,046	1,057	1,025	1,034	949,700	1,034
2012-08-30	1,045	1,069	1,045	1,064	412,300	1,064
2012-08-29	1,088	1,090	1,057	1,065	533,500	1,065
2012-08-28	1,083	1,089	1,053	1,061	906,300	1,061
2012-08-27	1,110	1,110	1,076	1,080	779,700	1,080
2012-08-24	1,116	1,118	1,097	1,111	1,016,100	1,111
2012-08-23	1,135	1,140	1,124	1,127	773,600	1,127
2012-08-22	1,135	1,149	1,127	1,139	621,000	1,139
2012-08-21	1,126	1,144	1,120	1,137	655,000	1,137
2012-08-20	1,145	1,150	1,127	1,136	711,200	1,136
2012-08-17	1,145	1,154	1,135	1,144	705,300	1,144
2012-08-16	1,149	1,160	1,127	1,145	807,700	1,145
2012-08-15	1,170	1,175	1,141	1,153	670,300	1,153
2012-08-14	1,165	1,180	1,159	1,163	604,000	1,163
2012-08-13	1,167	1,170	1,153	1,165	358,200	1,165
2012-08-10	1,167	1,175	1,151	1,164	416,000	1,164
2012-08-09	1,156	1,174	1,152	1,163	594,900	1,163
2012-08-08	1,160	1,166	1,150	1,156	756,200	1,156
2012-08-07	1,153	1,164	1,148	1,154	401,400	1,154
2012-08-06	1,161	1,169	1,140	1,159	493,200	1,159
2012-08-03	1,136	1,168	1,129	1,153	614,400	1,153
2012-08-02	1,159	1,164	1,130	1,152	772,500	1,152
2012-08-01	1,102	1,156	1,100	1,148	1,105,400	1,148
2012-07-31	1,140	1,152	1,113	1,115	2,029,400	1,115
2012-07-30	1,074	1,116	1,062	1,089	1,977,000	1,089
2012-07-27	1,101	1,130	1,033	1,044	2,771,400	1,044
2012-07-26	1,155	1,177	1,031	1,065	3,748,500	1,065
2012-07-25	1,155	1,171	1,147	1,161	988,800	1,161
2012-07-24	1,138	1,165	1,115	1,155	796,000	1,155
2012-07-23	1,169	1,182	1,154	1,156	594,600	1,156
2012-07-20	1,186	1,199	1,175	1,186	891,800	1,186
2012-07-19	1,170	1,187	1,148	1,184	1,045,900	1,184
2012-07-18	1,156	1,165	1,141	1,152	720,900	1,152
2012-07-17	1,140	1,166	1,138	1,156	1,164,300	1,156
2012-07-13	1,122	1,140	1,096	1,133	1,213,900	1,133
2012-07-12	1,132	1,135	1,116	1,122	842,000	1,122
2012-07-11	1,120	1,133	1,105	1,131	815,000	1,131
2012-07-10	1,118	1,122	1,098	1,113	924,400	1,113
2012-07-09	1,104	1,119	1,100	1,110	820,900	1,110
2012-07-06	1,093	1,124	1,085	1,103	1,068,000	1,103
2012-07-05	1,092	1,100	1,073	1,087	631,000	1,087
2012-07-04	1,081	1,105	1,077	1,101	1,062,300	1,101
2012-07-03	1,051	1,090	1,046	1,090	1,033,500	1,090
2012-07-02	1,051	1,056	1,034	1,046	1,167,100	1,046
2012-06-29	1,040	1,065	1,015	1,057	1,489,700	1,057
2012-06-28	995	1,043	991	1,039	1,794,200	1,039
2012-06-27	972	991	968	976	1,150,000	976
2012-06-26	969	990	960	973	1,171,000	973
2012-06-25	1,004	1,004	964	968	1,176,100	968
2012-06-22	985	1,007	982	989	1,000,800	989
2012-06-21	995	1,006	985	1,000	1,716,400	1,000
2012-06-20	983	990	963	985	1,691,200	985
2012-06-19	999	1,001	973	982	1,389,200	982
2012-06-18	1,024	1,033	992	997	1,143,200	997
2012-06-15	1,004	1,009	998	1,003	763,700	1,003
2012-06-14	1,025	1,025	995	1,003	1,041,300	1,003
2012-06-13	1,021	1,047	1,017	1,027	702,400	1,027
2012-06-12	1,009	1,018	1,004	1,014	617,800	1,014
2012-06-11	1,010	1,020	998	1,009	835,700	1,009
2012-06-08	1,011	1,030	1,001	1,005	795,000	1,005
2012-06-07	1,035	1,048	1,024	1,041	892,000	1,041
2012-06-06	1,020	1,045	1,017	1,028	770,100	1,028
2012-06-05	1,017	1,024	998	1,018	1,129,100	1,018
2012-06-04	999	1,022	984	1,016	785,400	1,016
2012-06-01	1,085	1,085	1,047	1,052	578,900	1,052
2012-05-31	1,078	1,093	1,056	1,084	732,300	1,084
2012-05-30	1,098	1,108	1,085	1,091	915,900	1,091
2012-05-29	1,063	1,088	1,052	1,084	470,700	1,084
2012-05-28	1,090	1,090	1,055	1,068	528,100	1,068
2012-05-25	1,081	1,096	1,063	1,083	605,800	1,083
2012-05-24	1,070	1,092	1,044	1,081	1,018,300	1,081
2012-05-23	1,086	1,093	1,057	1,073	872,800	1,073
2012-05-22	1,090	1,133	1,085	1,091	1,135,600	1,091
2012-05-21	1,088	1,113	1,071	1,073	865,100	1,073
2012-05-18	1,115	1,122	1,085	1,087	787,200	1,087
2012-05-17	1,119	1,139	1,103	1,134	872,800	1,134
2012-05-16	1,120	1,120	1,086	1,100	544,800	1,100
2012-05-15	1,112	1,122	1,065	1,101	792,600	1,101
2012-05-14	1,130	1,148	1,104	1,112	907,100	1,112
2012-05-11	1,162	1,189	1,120	1,130	1,577,300	1,130
2012-05-10	1,123	1,188	1,106	1,174	2,506,500	1,174
2012-05-09	1,112	1,132	1,079	1,093	1,131,800	1,093
2012-05-08	1,090	1,122	1,079	1,109	1,497,600	1,109
2012-05-07	1,045	1,084	1,040	1,074	1,199,900	1,074
2012-05-02	1,086	1,096	1,066	1,090	1,003,900	1,090
2012-05-01	1,085	1,104	1,062	1,070	2,008,600	1,070
2012-04-27	1,110	1,120	1,069	1,096	3,403,500	1,096
2012-04-26	1,024	1,264	1,023	1,140	7,758,100	1,140
2012-04-25	1,044	1,050	1,030	1,035	801,400	1,035
2012-04-24	1,040	1,051	1,016	1,034	1,156,400	1,034
2012-04-23	1,049	1,068	1,039	1,058	1,970,000	1,058
2012-04-20	1,017	1,041	1,013	1,039	1,194,600	1,039
2012-04-19	990	1,022	990	1,010	1,127,500	1,010
2012-04-18	999	1,004	992	996	727,700	996
2012-04-17	1,000	1,000	989	996	486,300	996
2012-04-16	998	1,000	985	991	491,800	991
2012-04-13	1,000	1,005	995	1,001	615,300	1,001
2012-04-12	981	1,000	979	993	703,800	993
2012-04-11	967	992	961	975	907,600	975
2012-04-10	991	999	976	978	907,400	978
2012-04-09	989	1,020	984	1,000	827,300	1,000
2012-04-06	1,001	1,013	997	1,001	789,500	1,001
2012-04-05	973	993	967	986	866,600	986
2012-04-04	1,005	1,005	977	982	629,900	982
2012-04-03	1,008	1,020	999	1,002	1,060,200	1,002
2012-04-02	1,008	1,023	1,003	1,022	1,480,200	1,022
2012-03-30	996	1,014	974	1,009	1,363,700	1,009
2012-03-29	976	995	960	992	1,189,000	992
2012-03-28	953	978	941	976	740,000	976
2012-03-27	190,900	194,600	190,200	192,600	4,471	963
2012-03-26	189,100	190,800	187,300	189,400	5,073	947
2012-03-23	188,600	189,600	186,800	189,100	3,858	945.50
2012-03-22	185,500	189,800	185,000	189,800	6,388	949
2012-03-21	184,500	186,500	182,900	184,000	7,140	920
2012-03-19	181,900	185,300	178,600	182,700	18,477	913.50
2012-03-16	193,000	197,200	191,500	192,200	5,874	961
2012-03-15	195,300	195,400	191,300	191,900	7,874	959.50
2012-03-14	196,900	198,500	194,600	196,100	11,870	980.50
2012-03-13	193,900	196,000	191,900	192,800	5,000	964
2012-03-12	191,900	196,400	190,400	193,600	5,474	968
2012-03-09	190,500	192,400	188,100	191,300	6,452	956.50
2012-03-08	192,900	193,400	189,000	192,000	4,645	960
2012-03-07	188,500	192,000	188,500	191,000	5,084	955
2012-03-06	190,300	193,800	189,900	192,900	5,686	964.50
2012-03-05	189,500	193,000	187,700	190,300	7,466	951.50
2012-03-02	191,300	191,300	185,000	188,500	14,634	942.50
2012-03-01	200,000	200,000	191,100	191,600	11,298	958
2012-02-29	199,900	202,800	199,500	200,600	8,500	1,003
2012-02-28	197,400	199,500	195,500	198,900	5,047	994.50
2012-02-27	199,700	199,800	195,900	197,300	7,924	986.50
2012-02-24	192,700	195,800	191,400	195,700	8,626	978.50
2012-02-23	189,800	191,900	187,400	191,500	5,531	957.50
2012-02-22	189,500	190,500	187,200	189,100	5,300	945.50
2012-02-21	182,000	189,700	181,800	189,200	6,325	946
2012-02-20	191,400	191,900	179,600	182,000	12,097	910
2012-02-17	195,600	196,000	190,500	191,000	4,781	955
2012-02-16	195,000	196,900	193,200	194,200	5,223	971
2012-02-15	194,200	196,500	192,800	196,300	7,375	981.50
2012-02-14	193,200	193,400	191,100	192,700	5,219	963.50
2012-02-13	191,600	192,000	189,400	191,900	8,035	959.50
2012-02-10	195,000	195,400	189,000	189,400	10,081	947
2012-02-09	194,100	197,100	193,400	195,000	5,918	975
2012-02-08	192,000	194,600	190,500	192,000	8,041	960
2012-02-07	200,000	200,800	190,200	191,200	11,163	956
2012-02-06	200,000	201,600	199,500	200,800	2,800	1,004
2012-02-03	202,500	202,500	197,700	198,800	3,521	994
2012-02-02	198,700	204,300	198,700	199,800	6,554	999
2012-02-01	195,700	199,800	195,600	198,700	8,590	993.50
2012-01-31	202,000	202,500	193,100	193,600	18,865	968
2012-01-30	209,600	214,300	201,500	208,700	11,410	1,043.50
2012-01-27	206,000	210,400	203,900	209,600	7,343	1,048
2012-01-26	203,600	207,800	203,200	207,100	7,530	1,035.50
2012-01-25	200,400	203,800	197,200	201,100	4,942	1,005.50
2012-01-24	197,100	201,000	196,000	200,900	4,629	1,004.50
2012-01-23	195,500	196,500	194,100	195,800	3,804	979
2012-01-20	191,500	197,000	189,100	194,600	8,683	973
2012-01-19	206,100	206,900	188,800	189,800	14,818	949
2012-01-18	209,300	209,800	201,600	203,200	6,662	1,016
2012-01-17	209,400	209,900	205,100	209,300	2,998	1,046.50
2012-01-16	208,300	209,900	205,500	208,400	5,843	1,042
2012-01-13	211,300	212,400	205,800	207,500	7,467	1,037.50
2012-01-12	215,100	215,400	208,300	209,400	6,609	1,047
2012-01-11	215,500	218,500	213,800	215,900	5,420	1,079.50
2012-01-10	211,400	215,900	211,200	214,500	5,862	1,072.50
2012-01-06	210,500	213,700	210,200	211,500	3,297	1,057.50
2012-01-05	212,000	214,700	211,700	212,600	4,950	1,063
2012-01-04	210,300	214,200	210,000	213,600	6,558	1,068

分割・併合履歴： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31