3622 ネットイヤーグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 17,300 | 19,280 | 17,300 | 19,280 | 232 | 192.80 |
| 2008-12-29 | 17,000 | 17,290 | 16,810 | 17,280 | 126 | 172.80 |
| 2008-12-26 | 16,900 | 17,200 | 16,610 | 17,050 | 137 | 170.50 |
| 2008-12-25 | 17,950 | 18,000 | 17,000 | 17,100 | 171 | 171 |
| 2008-12-24 | 17,000 | 17,700 | 16,600 | 17,100 | 142 | 171 |
| 2008-12-22 | 17,800 | 17,910 | 16,600 | 17,210 | 377 | 172.10 |
| 2008-12-19 | 18,000 | 18,700 | 17,850 | 18,000 | 254 | 180 |
| 2008-12-18 | 18,400 | 18,800 | 18,050 | 18,800 | 220 | 188 |
| 2008-12-17 | 20,400 | 20,600 | 18,510 | 18,510 | 335 | 185.10 |
| 2008-12-16 | 18,780 | 20,100 | 18,520 | 20,100 | 318 | 201 |
| 2008-12-15 | 18,800 | 19,400 | 18,600 | 19,380 | 140 | 193.80 |
| 2008-12-12 | 19,800 | 19,800 | 19,000 | 19,000 | 184 | 190 |
| 2008-12-11 | 20,190 | 20,190 | 19,770 | 20,030 | 92 | 200.30 |
| 2008-12-10 | 20,300 | 20,350 | 19,600 | 19,930 | 177 | 199.30 |
| 2008-12-09 | 19,800 | 20,400 | 19,540 | 20,000 | 229 | 200 |
| 2008-12-08 | 19,100 | 19,800 | 19,100 | 19,600 | 91 | 196 |
| 2008-12-05 | 18,110 | 19,100 | 18,110 | 19,000 | 115 | 190 |
| 2008-12-04 | 19,700 | 19,950 | 18,500 | 18,910 | 252 | 189.10 |
| 2008-12-03 | 20,500 | 21,400 | 19,500 | 19,500 | 222 | 195 |
| 2008-12-02 | 20,730 | 21,500 | 20,200 | 20,500 | 259 | 205 |
| 2008-12-01 | 22,930 | 22,930 | 21,700 | 22,230 | 167 | 222.30 |
| 2008-11-28 | 20,200 | 22,900 | 20,200 | 22,630 | 442 | 226.30 |
| 2008-11-27 | 22,000 | 22,800 | 20,500 | 20,500 | 533 | 205 |
| 2008-11-26 | 21,100 | 21,500 | 20,000 | 20,800 | 235 | 208 |
| 2008-11-25 | 20,700 | 20,700 | 19,850 | 20,200 | 162 | 202 |
| 2008-11-21 | 17,550 | 19,130 | 17,000 | 18,900 | 244 | 189 |
| 2008-11-20 | 20,600 | 20,600 | 18,160 | 18,350 | 370 | 183.50 |
| 2008-11-19 | 21,130 | 22,880 | 20,500 | 21,110 | 166 | 211.10 |
| 2008-11-18 | 21,110 | 22,150 | 21,110 | 21,260 | 166 | 212.60 |
| 2008-11-17 | 21,400 | 22,400 | 21,200 | 22,150 | 98 | 221.50 |
| 2008-11-14 | 23,250 | 23,250 | 22,000 | 22,000 | 310 | 220 |
| 2008-11-13 | 22,000 | 22,000 | 20,690 | 21,450 | 445 | 214.50 |
| 2008-11-12 | 24,310 | 24,400 | 22,500 | 22,740 | 373 | 227.40 |
| 2008-11-11 | 25,000 | 25,400 | 23,900 | 23,900 | 258 | 239 |
| 2008-11-10 | 25,300 | 25,800 | 24,500 | 25,000 | 573 | 250 |
| 2008-11-07 | 23,400 | 26,000 | 21,800 | 24,700 | 762 | 247 |
| 2008-11-06 | 25,400 | 26,000 | 24,600 | 24,600 | 608 | 246 |
| 2008-11-05 | 26,890 | 27,800 | 26,590 | 27,500 | 969 | 275 |
| 2008-11-04 | 23,600 | 25,720 | 23,600 | 25,390 | 485 | 253.90 |
| 2008-10-31 | 24,500 | 24,750 | 23,000 | 23,900 | 464 | 239 |
| 2008-10-30 | 20,600 | 21,800 | 20,600 | 21,800 | 465 | 218 |
| 2008-10-29 | 23,350 | 25,000 | 19,800 | 19,800 | 1,194 | 198 |
| 2008-10-28 | 22,150 | 22,150 | 22,150 | 22,150 | 126 | 221.50 |
| 2008-10-27 | 27,550 | 28,660 | 25,150 | 25,150 | 1,101 | 251.50 |
| 2008-10-24 | 28,150 | 28,150 | 26,600 | 28,150 | 1,253 | 281.50 |
| 2008-10-23 | 22,450 | 25,150 | 22,450 | 25,150 | 1,175 | 251.50 |
| 2008-10-22 | 24,000 | 24,300 | 21,900 | 22,150 | 970 | 221.50 |
| 2008-10-21 | 27,600 | 28,400 | 24,550 | 24,900 | 1,549 | 249 |
| 2008-10-20 | 24,300 | 27,000 | 24,000 | 26,400 | 1,949 | 264 |
| 2008-10-17 | 21,250 | 24,000 | 21,250 | 24,000 | 1,897 | 240 |
| 2008-10-16 | 18,400 | 21,000 | 17,900 | 21,000 | 1,541 | 210 |
| 2008-10-15 | 19,000 | 19,000 | 19,000 | 19,000 | 55 | 190 |
| 2008-10-14 | 17,000 | 17,000 | 17,000 | 17,000 | 86 | 170 |
| 2008-10-10 | 14,900 | 15,300 | 14,550 | 14,950 | 430 | 149.50 |
| 2008-10-09 | 14,000 | 16,500 | 14,000 | 16,500 | 850 | 165 |
| 2008-10-08 | 15,200 | 15,880 | 15,000 | 15,000 | 966 | 150 |
| 2008-10-07 | 17,100 | 19,010 | 17,000 | 17,000 | 1,459 | 170 |
| 2008-10-06 | 22,800 | 22,800 | 20,000 | 20,000 | 998 | 200 |
| 2008-10-03 | 23,400 | 23,400 | 21,600 | 23,000 | 708 | 230 |
| 2008-10-02 | 25,950 | 26,270 | 22,500 | 22,800 | 683 | 228 |
| 2008-10-01 | 28,600 | 28,870 | 24,600 | 25,000 | 990 | 250 |
| 2008-09-30 | 26,550 | 27,800 | 26,550 | 27,400 | 1,416 | 274 |
| 2008-09-29 | 33,250 | 34,450 | 30,300 | 30,550 | 482 | 305.50 |
| 2008-09-26 | 35,300 | 35,300 | 32,800 | 33,400 | 512 | 334 |
| 2008-09-25 | 33,950 | 34,500 | 33,500 | 34,500 | 451 | 345 |
| 2008-09-24 | 35,400 | 35,400 | 33,900 | 34,000 | 579 | 340 |
| 2008-09-22 | 34,850 | 36,600 | 34,600 | 35,000 | 1,575 | 350 |
| 2008-09-19 | 35,600 | 37,800 | 33,500 | 34,450 | 3,096 | 344.50 |
| 2008-09-18 | 36,000 | 36,000 | 36,000 | 36,000 | 100 | 360 |
| 2008-09-17 | 40,000 | 40,000 | 40,000 | 40,000 | 809 | 400 |
| 2008-09-16 | 44,000 | 44,000 | 44,000 | 44,000 | 1,578 | 440 |
| 2008-09-12 | 48,400 | 49,000 | 47,100 | 48,000 | 386 | 480 |
| 2008-09-11 | 49,300 | 50,900 | 48,000 | 48,000 | 566 | 480 |
| 2008-09-10 | 47,800 | 51,900 | 47,200 | 50,200 | 860 | 502 |
| 2008-09-09 | 52,400 | 52,400 | 47,900 | 49,700 | 832 | 497 |
| 2008-09-08 | 50,900 | 52,700 | 50,300 | 52,600 | 875 | 526 |
| 2008-09-05 | 48,000 | 49,300 | 48,000 | 48,850 | 1,431 | 488.50 |
| 2008-09-04 | 57,000 | 57,400 | 53,000 | 53,000 | 1,554 | 530 |
| 2008-09-03 | 59,800 | 61,900 | 56,000 | 58,000 | 3,284 | 580 |
| 2008-09-02 | 56,700 | 59,700 | 55,200 | 57,800 | 4,668 | 578 |
| 2008-09-01 | 52,800 | 55,800 | 52,500 | 54,700 | 1,557 | 547 |
| 2008-08-29 | 54,900 | 55,400 | 51,900 | 53,800 | 1,197 | 538 |
| 2008-08-28 | 57,400 | 58,200 | 52,500 | 53,400 | 2,299 | 534 |
| 2008-08-27 | 53,200 | 57,200 | 53,000 | 56,500 | 4,476 | 565 |
| 2008-08-26 | 46,600 | 52,200 | 46,500 | 52,200 | 1,498 | 522 |
| 2008-08-25 | 49,400 | 49,900 | 48,000 | 48,200 | 936 | 482 |
| 2008-08-22 | 47,700 | 48,900 | 46,200 | 47,000 | 928 | 470 |
| 2008-08-21 | 48,700 | 51,400 | 48,300 | 49,300 | 1,928 | 493 |
| 2008-08-20 | 42,900 | 48,250 | 42,800 | 47,900 | 1,488 | 479 |
| 2008-08-19 | 45,700 | 47,300 | 44,000 | 44,100 | 729 | 441 |
| 2008-08-18 | 47,800 | 48,600 | 45,500 | 46,900 | 603 | 469 |
| 2008-08-15 | 48,300 | 49,500 | 45,900 | 47,000 | 1,135 | 470 |
| 2008-08-14 | 49,300 | 49,500 | 46,200 | 47,500 | 1,363 | 475 |
| 2008-08-13 | 54,400 | 54,400 | 50,800 | 51,200 | 1,029 | 512 |
| 2008-08-12 | 56,400 | 59,600 | 53,900 | 55,800 | 1,059 | 558 |
| 2008-08-11 | 56,700 | 59,600 | 55,500 | 57,900 | 941 | 579 |
| 2008-08-08 | 55,300 | 56,400 | 51,000 | 56,200 | 946 | 562 |
| 2008-08-07 | 58,200 | 58,700 | 53,700 | 54,300 | 1,104 | 543 |
| 2008-08-06 | 58,800 | 61,900 | 56,100 | 58,700 | 1,997 | 587 |
| 2008-08-05 | 58,900 | 58,900 | 58,900 | 58,900 | 479 | 589 |
| 2008-08-04 | 58,800 | 58,800 | 53,900 | 53,900 | 1,504 | 539 |
| 2008-08-01 | 62,400 | 63,000 | 58,900 | 58,900 | 1,945 | 589 |
| 2008-07-31 | 62,400 | 64,300 | 61,600 | 63,900 | 4,080 | 639 |
| 2008-07-30 | 71,500 | 71,500 | 71,400 | 71,400 | 1,207 | 714 |
| 2008-07-29 | 77,800 | 82,900 | 77,800 | 81,400 | 3,146 | 814 |
| 2008-07-28 | 79,700 | 82,700 | 77,700 | 80,200 | 4,114 | 802 |
| 2008-07-25 | 71,800 | 78,900 | 69,100 | 75,900 | 6,373 | 759 |
| 2008-07-24 | 68,500 | 71,700 | 68,100 | 71,700 | 3,077 | 717 |
| 2008-07-23 | 63,200 | 66,700 | 62,300 | 66,700 | 2,140 | 667 |
| 2008-07-22 | 66,600 | 67,900 | 61,500 | 61,700 | 1,989 | 617 |
| 2008-07-18 | 69,000 | 71,000 | 65,000 | 66,500 | 2,312 | 665 |
| 2008-07-17 | 71,100 | 71,600 | 66,300 | 67,900 | 3,451 | 679 |
| 2008-07-16 | 65,900 | 69,600 | 64,700 | 69,600 | 3,930 | 696 |
| 2008-07-15 | 69,500 | 69,900 | 64,300 | 64,600 | 2,306 | 646 |
| 2008-07-14 | 69,200 | 72,800 | 68,000 | 69,300 | 1,973 | 693 |
| 2008-07-11 | 74,000 | 76,300 | 69,300 | 70,200 | 2,357 | 702 |
| 2008-07-10 | 74,500 | 78,900 | 72,100 | 72,100 | 2,515 | 721 |
| 2008-07-09 | 83,200 | 84,300 | 75,200 | 76,500 | 2,500 | 765 |
| 2008-07-08 | 81,700 | 87,400 | 80,000 | 80,000 | 3,907 | 800 |
| 2008-07-07 | 81,200 | 81,500 | 77,800 | 79,700 | 1,713 | 797 |
| 2008-07-04 | 84,300 | 86,200 | 80,200 | 81,200 | 2,169 | 812 |
| 2008-07-03 | 83,700 | 86,700 | 82,600 | 83,300 | 2,036 | 833 |
| 2008-07-02 | 92,000 | 92,900 | 86,400 | 86,700 | 3,244 | 867 |
| 2008-07-01 | 88,000 | 94,600 | 80,700 | 93,000 | 6,560 | 930 |
| 2008-06-30 | 91,000 | 92,100 | 86,000 | 86,000 | 5,047 | 860 |
| 2008-06-27 | 99,000 | 101,000 | 95,600 | 96,000 | 2,816 | 960 |
| 2008-06-26 | 104,000 | 107,000 | 100,000 | 104,000 | 2,228 | 1,040 |
| 2008-06-25 | 107,000 | 109,000 | 99,000 | 101,000 | 2,277 | 1,010 |
| 2008-06-24 | 109,000 | 113,000 | 105,000 | 105,000 | 3,670 | 1,050 |
| 2008-06-23 | 101,000 | 110,000 | 99,200 | 107,000 | 3,141 | 1,070 |
| 2008-06-20 | 110,000 | 112,000 | 103,000 | 105,000 | 2,227 | 1,050 |
| 2008-06-19 | 111,000 | 112,000 | 107,000 | 109,000 | 1,516 | 1,090 |
| 2008-06-18 | 115,000 | 115,000 | 111,000 | 113,000 | 2,393 | 1,130 |
| 2008-06-17 | 117,000 | 118,000 | 112,000 | 115,000 | 2,621 | 1,150 |
| 2008-06-16 | 115,000 | 128,000 | 114,000 | 117,000 | 13,502 | 1,170 |
| 2008-06-13 | 110,000 | 119,000 | 109,000 | 113,000 | 10,971 | 1,130 |
| 2008-06-12 | 99,000 | 105,000 | 96,100 | 100,000 | 4,141 | 1,000 |
| 2008-06-11 | 105,000 | 106,000 | 98,100 | 101,000 | 2,939 | 1,010 |
| 2008-06-10 | 112,000 | 117,000 | 98,000 | 104,000 | 6,971 | 1,040 |
| 2008-06-09 | 106,000 | 113,000 | 105,000 | 110,000 | 2,948 | 1,100 |
| 2008-06-06 | 113,000 | 117,000 | 110,000 | 112,000 | 3,656 | 1,120 |
| 2008-06-05 | 115,000 | 120,000 | 110,000 | 112,000 | 3,825 | 1,120 |
| 2008-06-04 | 127,000 | 132,000 | 112,000 | 115,000 | 9,897 | 1,150 |
| 2008-06-03 | 122,000 | 139,000 | 120,000 | 132,000 | 20,862 | 1,320 |
| 2008-06-02 | 129,000 | 134,000 | 119,000 | 123,000 | 20,013 | 1,230 |
| 2008-05-30 | 112,000 | 131,000 | 110,000 | 131,000 | 22,314 | 1,310 |
| 2008-05-29 | 109,000 | 114,000 | 106,000 | 111,000 | 6,189 | 1,110 |
| 2008-05-28 | 114,000 | 122,000 | 106,000 | 109,000 | 13,271 | 1,090 |
| 2008-05-27 | 121,000 | 123,000 | 111,000 | 113,000 | 8,119 | 1,130 |
| 2008-05-26 | 125,000 | 129,000 | 110,000 | 117,000 | 28,249 | 1,170 |
| 2008-05-23 | 107,000 | 123,000 | 106,000 | 123,000 | 33,256 | 1,230 |
| 2008-05-22 | 90,800 | 103,000 | 90,500 | 103,000 | 30,524 | 1,030 |
| 2008-05-21 | 85,700 | 93,000 | 85,700 | 92,700 | 7,857 | 927 |
| 2008-05-20 | 87,800 | 89,300 | 85,000 | 87,500 | 5,093 | 875 |
| 2008-05-19 | 83,400 | 91,400 | 83,300 | 86,800 | 11,039 | 868 |
| 2008-05-16 | 82,100 | 84,500 | 80,500 | 82,400 | 4,762 | 824 |
| 2008-05-15 | 89,200 | 90,500 | 79,200 | 81,300 | 12,895 | 813 |
| 2008-05-14 | 78,200 | 87,200 | 77,700 | 87,200 | 10,881 | 872 |
| 2008-05-13 | 79,000 | 79,600 | 76,500 | 77,200 | 3,310 | 772 |
| 2008-05-12 | 73,600 | 78,200 | 72,800 | 78,000 | 2,828 | 780 |
| 2008-05-09 | 78,000 | 82,300 | 74,200 | 75,500 | 10,553 | 755 |
| 2008-05-08 | 75,800 | 78,000 | 73,600 | 77,000 | 3,881 | 770 |
| 2008-05-07 | 78,500 | 78,700 | 75,800 | 76,800 | 3,110 | 768 |
| 2008-05-02 | 78,200 | 79,400 | 75,200 | 77,500 | 5,298 | 775 |
| 2008-05-01 | 73,600 | 77,800 | 73,600 | 77,200 | 6,216 | 772 |
| 2008-04-30 | 72,100 | 74,500 | 70,600 | 73,900 | 4,172 | 739 |
| 2008-04-28 | 71,800 | 74,900 | 67,800 | 70,500 | 4,416 | 705 |
| 2008-04-25 | 78,000 | 78,300 | 71,200 | 71,200 | 6,996 | 712 |
| 2008-04-24 | 81,700 | 84,500 | 74,000 | 76,000 | 12,034 | 760 |
| 2008-04-23 | 76,600 | 83,400 | 76,200 | 81,100 | 11,274 | 811 |
| 2008-04-22 | 72,300 | 79,400 | 71,100 | 77,000 | 8,099 | 770 |
| 2008-04-21 | 75,400 | 76,000 | 70,800 | 71,000 | 6,709 | 710 |
| 2008-04-18 | 69,400 | 73,400 | 68,900 | 73,400 | 11,032 | 734 |
| 2008-04-17 | 69,000 | 69,600 | 66,300 | 68,400 | 2,580 | 684 |
| 2008-04-16 | 66,200 | 69,300 | 65,300 | 67,200 | 3,362 | 672 |
| 2008-04-15 | 65,800 | 69,200 | 64,500 | 65,600 | 5,353 | 656 |
| 2008-04-14 | 62,200 | 65,900 | 62,000 | 64,800 | 1,861 | 648 |
| 2008-04-11 | 64,000 | 65,200 | 63,000 | 64,200 | 1,645 | 642 |
| 2008-04-10 | 61,000 | 63,900 | 59,000 | 62,500 | 1,467 | 625 |
| 2008-04-09 | 64,700 | 66,300 | 60,200 | 61,500 | 3,413 | 615 |
| 2008-04-08 | 67,100 | 69,900 | 65,000 | 65,200 | 9,768 | 652 |
| 2008-04-07 | 62,000 | 65,100 | 61,500 | 65,100 | 6,774 | 651 |
| 2008-04-04 | 61,300 | 63,200 | 59,800 | 60,100 | 3,186 | 601 |
| 2008-04-03 | 60,000 | 61,800 | 59,100 | 59,300 | 1,941 | 593 |
| 2008-04-02 | 63,400 | 64,600 | 60,400 | 60,500 | 3,354 | 605 |
| 2008-04-01 | 64,900 | 68,600 | 60,200 | 61,400 | 12,858 | 614 |
| 2008-03-31 | 59,300 | 63,800 | 58,000 | 63,800 | 9,514 | 638 |
| 2008-03-28 | 58,600 | 60,900 | 54,500 | 58,800 | 6,868 | 588 |
| 2008-03-27 | 60,300 | 61,600 | 58,400 | 58,600 | 3,486 | 586 |
| 2008-03-26 | 58,000 | 61,200 | 57,400 | 59,800 | 4,783 | 598 |
| 2008-03-25 | 59,400 | 61,200 | 57,400 | 58,600 | 6,247 | 586 |
| 2008-03-24 | 62,700 | 67,200 | 57,300 | 59,900 | 11,023 | 599 |
| 2008-03-21 | 57,700 | 62,200 | 54,600 | 62,200 | 5,395 | 622 |
| 2008-03-19 | 57,200 | 59,100 | 53,800 | 57,200 | 6,739 | 572 |
| 2008-03-18 | 63,200 | 64,400 | 57,200 | 57,200 | 5,712 | 572 |
| 2008-03-17 | 61,200 | 63,700 | 58,200 | 62,200 | 9,363 | 622 |
| 2008-03-14 | 67,700 | 69,400 | 63,200 | 63,200 | 9,109 | 632 |
| 2008-03-13 | 69,400 | 74,000 | 67,000 | 68,200 | 10,250 | 682 |
| 2008-03-12 | 80,100 | 82,800 | 69,100 | 69,900 | 15,709 | 699 |
| 2008-03-11 | 76,000 | 82,800 | 75,000 | 77,100 | 31,230 | 771 |
| 2008-03-10 | 85,000 | 85,000 | 85,000 | 85,000 | 197 | 850 |
| 2008-03-07 | 100,000 | 107,000 | 80,000 | 95,000 | 33,093 | 950 |
分割・併合履歴 ： [2012-12-26]1株→100株
