3622 ネットイヤーグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	557	559	557	559	500	559
2023-06-08	557	557	555	557	400	557
2023-06-07	563	563	549	558	3,300	558
2023-06-06	561	561	545	550	7,900	550
2023-06-05	560	561	555	561	5,500	561
2023-06-02	555	564	555	560	2,200	560
2023-06-01	545	557	545	555	3,200	555
2023-05-31	543	549	543	549	1,400	549
2023-05-30	544	555	543	546	3,600	546
2023-05-29	555	559	546	549	2,700	549
2023-05-26	553	562	551	555	3,200	555
2023-05-25	562	562	552	554	4,400	554
2023-05-24	561	562	551	562	1,900	562
2023-05-23	552	560	550	558	3,500	558
2023-05-22	545	550	545	550	400	550
2023-05-19	553	553	530	545	6,000	545
2023-05-18	561	565	555	555	3,400	555
2023-05-17	560	566	558	559	2,100	559
2023-05-16	569	569	561	561	1,200	561
2023-05-15	561	570	560	570	2,300	570
2023-05-12	562	575	562	563	3,200	563
2023-05-11	581	581	558	563	5,700	563
2023-05-10	570	580	569	571	27,000	571
2023-05-09	585	585	570	580	23,100	580
2023-05-08	591	591	582	586	2,800	586
2023-05-02	599	599	588	591	3,700	591
2023-05-01	587	599	584	592	15,100	592
2023-04-28	600	600	589	597	3,700	597
2023-04-27	595	600	585	600	6,700	600
2023-04-26	595	600	590	595	900	595
2023-04-25	595	603	595	595	3,600	595
2023-04-24	605	605	596	602	3,500	602
2023-04-21	601	601	596	600	3,600	600
2023-04-20	587	599	585	588	2,300	588
2023-04-19	590	596	580	596	2,200	596
2023-04-18	590	600	590	590	6,400	590
2023-04-17	594	606	583	600	3,000	600
2023-04-14	585	595	585	594	900	594
2023-04-13	590	590	581	586	4,900	586
2023-04-12	595	615	591	599	12,100	599
2023-04-11	570	585	570	585	13,900	585
2023-04-10	547	565	547	565	8,100	565
2023-04-07	541	547	541	547	4,500	547
2023-04-06	528	543	528	537	36,000	537
2023-04-05	542	546	525	528	3,900	528
2023-04-04	539	546	537	542	1,300	542
2023-04-03	536	546	531	545	3,500	545
2023-03-31	527	541	527	536	1,200	536
2023-03-30	524	536	524	527	1,100	527
2023-03-29	535	540	532	532	400	532
2023-03-28	537	537	528	536	1,800	536
2023-03-27	540	542	539	539	700	539
2023-03-24	540	546	538	540	4,500	540
2023-03-23	535	549	531	549	5,000	549
2023-03-22	541	548	528	545	9,600	545
2023-03-20	528	539	528	539	400	539
2023-03-17	531	538	526	526	1,300	526
2023-03-16	532	535	526	528	1,800	528
2023-03-15	537	537	526	532	600	532
2023-03-14	531	532	529	529	4,300	529
2023-03-13	538	538	531	531	3,200	531
2023-03-10	540	540	531	531	2,400	531
2023-03-09	536	536	531	533	4,000	533
2023-03-08	532	536	531	536	1,700	536
2023-03-07	535	542	535	542	2,000	542
2023-03-06	542	542	536	541	1,400	541
2023-03-03	535	535	531	532	1,300	532
2023-03-02	537	544	537	544	6,200	544
2023-03-01	523	538	523	538	2,900	538
2023-02-28	529	534	522	522	1,500	522
2023-02-27	530	537	528	528	2,900	528
2023-02-24	529	539	529	538	6,700	538
2023-02-22	516	525	513	525	7,900	525
2023-02-21	517	522	516	516	1,300	516
2023-02-20	520	520	516	516	2,700	516
2023-02-17	516	516	516	516	100	516
2023-02-16	522	522	520	520	200	520
2023-02-15	518	518	514	514	3,100	514
2023-02-14	518	522	513	513	6,400	513
2023-02-13	521	524	509	517	6,000	517
2023-02-10	513	516	511	511	2,600	511
2023-02-09	505	514	505	506	1,500	506
2023-02-08	511	512	504	506	1,300	506
2023-02-07	512	520	501	511	6,100	511
2023-02-06	510	517	510	514	4,200	514
2023-02-03	518	518	509	509	4,800	509
2023-02-02	549	549	519	520	12,500	520
2023-02-01	515	540	514	535	44,100	535
2023-01-31	500	507	499	501	6,800	501
2023-01-30	497	500	493	500	6,100	500
2023-01-27	490	490	486	486	600	486
2023-01-26	495	499	477	489	6,000	489
2023-01-25	495	495	491	491	2,700	491
2023-01-24	477	487	477	487	6,700	487
2023-01-23	473	479	468	476	4,300	476
2023-01-20	476	476	472	473	1,500	473
2023-01-19	473	479	473	473	700	473
2023-01-18	473	475	473	473	2,000	473
2023-01-17	469	472	469	472	1,000	472
2023-01-16	469	469	465	466	1,200	466
2023-01-13	468	469	464	469	5,900	469
2023-01-12	464	468	464	468	900	468
2023-01-11	466	466	463	466	500	466
2023-01-10	466	466	461	464	1,600	464
2023-01-06	460	466	457	458	1,200	458
2023-01-05	459	466	458	463	6,000	463
2023-01-04	460	460	455	455	1,500	455

分割・併合履歴： [2012-12-26]1株→100株