3622 ネットイヤーグループ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	15,480	15,600	15,280	15,300	39	153
2009-12-29	15,700	15,920	15,500	15,500	264	155
2009-12-28	15,700	16,050	15,500	15,750	204	157.50
2009-12-25	15,600	15,600	15,220	15,590	114	155.90
2009-12-24	15,450	15,500	15,260	15,400	92	154
2009-12-22	15,000	15,600	15,000	15,450	133	154.50
2009-12-21	15,400	15,480	15,000	15,100	84	151
2009-12-18	15,210	15,350	15,100	15,350	64	153.50
2009-12-17	15,120	15,450	15,120	15,200	26	152
2009-12-16	15,330	15,660	15,050	15,220	76	152.20
2009-12-15	15,390	15,900	15,200	15,730	63	157.30
2009-12-14	15,410	15,480	15,060	15,390	61	153.90
2009-12-11	15,510	15,510	15,220	15,310	26	153.10
2009-12-10	15,150	15,900	15,150	15,240	22	152.40
2009-12-09	15,520	15,600	15,000	15,230	49	152.30
2009-12-08	15,980	16,150	15,500	16,070	23	160.70
2009-12-07	16,000	16,190	16,000	16,160	60	161.60
2009-12-04	16,000	16,050	15,740	15,980	69	159.80
2009-12-03	15,400	15,900	15,400	15,900	133	159
2009-12-02	15,000	15,450	15,000	15,410	92	154.10
2009-12-01	14,550	15,180	14,250	15,180	74	151.80
2009-11-30	14,410	15,000	14,300	14,750	80	147.50
2009-11-27	15,330	15,330	14,800	14,810	79	148.10
2009-11-26	15,510	15,510	15,050	15,130	54	151.30
2009-11-25	15,660	15,750	15,090	15,490	90	154.90
2009-11-24	16,150	16,200	15,250	15,260	99	152.60
2009-11-20	14,400	15,750	14,400	15,750	72	157.50
2009-11-19	14,410	14,750	14,100	14,750	126	147.50
2009-11-18	15,700	15,800	14,800	14,810	180	148.10
2009-11-17	16,050	16,450	15,900	15,900	125	159
2009-11-16	16,060	16,660	16,050	16,450	119	164.50
2009-11-13	17,500	17,500	16,010	16,040	160	160.40
2009-11-12	18,090	18,090	17,400	17,500	253	175
2009-11-11	17,400	17,400	16,500	17,290	383	172.90
2009-11-10	16,000	16,300	15,900	15,950	86	159.50
2009-11-09	16,380	16,380	16,010	16,050	64	160.50
2009-11-06	16,200	16,390	16,100	16,390	116	163.90
2009-11-05	16,000	16,240	15,930	16,100	33	161
2009-11-04	16,000	16,200	15,600	16,200	135	162
2009-11-02	15,500	16,200	15,500	16,000	93	160
2009-10-30	15,700	16,200	15,650	15,890	72	158.90
2009-10-29	15,820	16,000	15,150	15,900	373	159
2009-10-28	16,380	16,450	16,200	16,200	61	162
2009-10-27	16,550	16,800	16,200	16,780	49	167.80
2009-10-26	16,900	17,100	16,490	16,650	264	166.50
2009-10-23	17,170	17,200	16,900	16,900	106	169
2009-10-22	16,980	17,000	16,100	16,970	60	169.70
2009-10-21	16,700	17,000	16,500	16,780	92	167.80
2009-10-20	16,290	16,990	16,290	16,980	251	169.80
2009-10-19	16,000	16,290	15,710	16,280	151	162.80
2009-10-16	17,000	17,000	16,300	16,400	67	164
2009-10-15	17,400	17,590	16,800	16,900	104	169
2009-10-14	17,290	17,500	16,920	17,000	113	170
2009-10-13	17,610	17,610	17,210	17,490	74	174.90
2009-10-09	17,290	17,550	17,210	17,530	180	175.30
2009-10-08	16,500	17,100	16,500	17,090	81	170.90
2009-10-07	16,000	16,490	16,000	16,450	135	164.50
2009-10-06	15,600	16,150	15,510	16,150	107	161.50
2009-10-05	16,150	16,210	15,550	15,600	183	156
2009-10-02	16,390	16,490	16,110	16,160	211	161.60
2009-10-01	17,050	17,080	16,810	16,990	110	169.90
2009-09-30	17,200	17,200	16,600	16,650	308	166.50
2009-09-29	16,730	17,500	16,730	16,800	146	168
2009-09-28	17,100	17,100	16,610	16,700	222	167
2009-09-25	17,850	18,000	17,600	17,650	184	176.50
2009-09-24	18,490	19,000	18,010	18,050	235	180.50
2009-09-18	18,400	18,400	16,800	18,290	315	182.90
2009-09-17	18,800	18,900	18,500	18,800	60	188
2009-09-16	18,560	19,030	18,560	18,610	88	186.10
2009-09-15	19,030	19,090	18,420	18,900	217	189
2009-09-14	19,010	19,310	18,800	18,850	227	188.50
2009-09-11	19,630	19,800	19,110	19,600	200	196
2009-09-10	20,310	21,000	19,600	19,600	871	196
2009-09-09	18,910	20,310	18,910	20,310	1,391	203.10
2009-09-08	18,200	18,460	18,110	18,310	158	183.10
2009-09-07	18,570	18,700	17,880	18,210	195	182.10
2009-09-04	18,480	19,000	18,410	18,970	142	189.70
2009-09-03	19,080	19,100	18,820	18,880	225	188.80
2009-09-02	19,500	19,500	19,020	19,350	165	193.50
2009-09-01	19,740	19,840	19,540	19,770	81	197.70
2009-08-31	19,390	20,190	19,390	19,740	158	197.40
2009-08-28	19,220	19,990	19,220	19,990	159	199.90
2009-08-27	19,200	19,500	19,200	19,500	89	195
2009-08-26	19,230	19,450	19,150	19,250	106	192.50
2009-08-25	19,200	19,330	19,060	19,230	175	192.30
2009-08-24	19,150	19,340	18,600	19,300	248	193
2009-08-21	19,300	19,500	19,020	19,050	351	190.50
2009-08-20	20,010	20,400	19,500	19,700	401	197
2009-08-19	19,310	21,260	19,310	20,450	712	204.50
2009-08-18	19,700	19,720	19,100	19,260	400	192.60
2009-08-17	22,090	22,100	20,500	20,500	1,394	205
2009-08-14	18,800	20,890	18,800	20,890	1,332	208.90
2009-08-13	18,800	18,890	18,480	18,890	271	188.90
2009-08-12	18,610	18,850	18,550	18,600	117	186
2009-08-11	18,510	18,890	18,510	18,890	72	188.90
2009-08-10	18,480	19,080	18,480	18,650	86	186.50
2009-08-07	18,890	18,990	18,480	18,480	143	184.80
2009-08-06	18,690	19,000	18,450	18,940	106	189.40
2009-08-05	19,010	19,030	18,600	18,890	185	188.90
2009-08-04	19,250	19,390	18,800	19,230	233	192.30
2009-08-03	18,300	18,990	18,290	18,990	191	189.90
2009-07-31	18,500	19,040	18,200	18,500	375	185
2009-07-30	18,900	19,200	18,510	18,510	205	185.10
2009-07-29	19,000	19,660	18,400	19,100	274	191
2009-07-28	19,610	19,900	19,000	19,400	203	194
2009-07-27	19,530	20,000	19,530	19,600	251	196
2009-07-24	20,390	20,390	19,490	19,700	299	197
2009-07-23	19,180	19,500	19,020	19,490	208	194.90
2009-07-22	19,600	19,690	19,300	19,580	183	195.80
2009-07-21	19,590	19,700	19,000	19,580	216	195.80
2009-07-17	18,500	18,990	18,310	18,990	248	189.90
2009-07-16	19,200	20,600	18,000	18,000	854	180
2009-07-15	18,110	19,430	17,850	19,300	477	193
2009-07-14	17,300	18,000	17,180	17,510	417	175.10
2009-07-13	18,000	18,300	16,500	16,500	861	165
2009-07-10	20,100	20,120	18,500	18,500	872	185
2009-07-09	21,100	21,500	19,500	20,420	546	204.20
2009-07-08	22,700	22,960	20,500	20,830	1,633	208.30
2009-07-07	25,250	25,300	23,010	23,500	997	235
2009-07-06	23,150	25,790	22,900	24,450	1,772	244.50
2009-07-03	22,500	23,230	22,260	22,990	293	229.90
2009-07-02	23,440	23,600	22,560	23,140	365	231.40
2009-07-01	23,600	23,630	22,750	23,140	349	231.40
2009-06-30	22,660	23,300	22,270	23,300	385	233
2009-06-29	23,700	23,700	22,000	22,060	623	220.60
2009-06-26	23,400	23,460	22,550	23,460	327	234.60
2009-06-25	22,650	22,650	22,100	22,500	225	225
2009-06-24	22,360	22,800	21,600	22,050	316	220.50
2009-06-23	22,800	23,300	21,810	21,950	552	219.50
2009-06-22	21,000	23,500	20,800	23,500	1,145	235
2009-06-19	21,910	21,930	21,010	21,300	319	213
2009-06-18	22,200	23,100	21,500	21,610	518	216.10
2009-06-17	21,700	22,290	21,010	21,900	595	219
2009-06-16	23,500	23,800	22,250	22,600	638	226
2009-06-15	23,200	24,970	22,500	24,100	1,252	241
2009-06-12	21,200	23,690	21,200	22,530	1,002	225.30
2009-06-11	21,500	21,500	20,600	21,200	304	212
2009-06-10	20,130	21,600	20,130	21,500	273	215
2009-06-09	21,890	21,890	20,210	20,690	418	206.90
2009-06-08	21,600	21,890	20,300	21,000	492	210
2009-06-05	21,200	21,400	20,150	20,700	474	207
2009-06-04	21,680	21,680	20,520	20,900	724	209
2009-06-03	22,650	22,660	21,180	21,900	434	219
2009-06-02	23,300	24,900	21,500	22,590	2,748	225.90
2009-06-01	23,000	23,000	22,990	23,000	722	230
2009-05-29	18,600	20,000	18,010	20,000	1,467	200
2009-05-28	18,500	18,740	18,000	18,000	522	180
2009-05-27	17,900	18,800	17,650	18,100	839	181
2009-05-26	18,010	18,180	16,930	17,900	650	179
2009-05-25	18,900	18,990	17,600	17,820	957	178.20
2009-05-22	17,150	19,150	17,040	17,990	1,524	179.90
2009-05-21	17,500	17,500	16,960	17,150	163	171.50
2009-05-20	17,120	17,450	16,900	17,300	578	173
2009-05-19	17,560	17,560	17,140	17,210	327	172.10
2009-05-18	17,500	17,580	17,140	17,160	101	171.60
2009-05-15	17,850	17,970	17,100	17,700	253	177
2009-05-14	17,800	18,350	17,500	17,650	151	176.50
2009-05-13	18,400	18,400	17,100	18,000	331	180
2009-05-12	18,010	18,460	18,010	18,430	374	184.30
2009-05-11	18,520	19,310	18,200	19,000	405	190
2009-05-08	18,500	19,600	18,000	18,320	800	183.20
2009-05-07	17,600	18,450	17,450	18,450	855	184.50
2009-05-01	17,450	17,500	16,180	16,450	1,006	164.50
2009-04-30	18,520	19,500	17,720	18,180	1,377	181.80
2009-04-28	20,400	21,100	18,150	19,720	2,558	197.20
2009-04-27	17,300	19,100	16,500	19,100	2,231	191
2009-04-24	17,100	17,100	17,100	17,100	1,033	171
2009-04-23	13,130	15,100	13,100	15,100	836	151
2009-04-22	13,180	13,250	12,800	13,100	162	131
2009-04-21	13,500	13,500	13,090	13,350	86	133.50
2009-04-20	13,200	13,800	12,800	13,790	338	137.90
2009-04-17	13,200	13,390	13,100	13,200	200	132
2009-04-16	13,670	13,700	13,020	13,400	147	134
2009-04-15	13,550	13,950	13,010	13,870	107	138.70
2009-04-14	14,200	14,200	13,300	13,750	163	137.50
2009-04-13	14,200	14,340	14,000	14,200	233	142
2009-04-10	14,470	14,500	14,000	14,200	185	142
2009-04-09	13,950	14,200	13,750	14,100	178	141
2009-04-08	14,110	14,200	13,720	14,150	111	141.50
2009-04-07	14,490	14,680	14,400	14,580	94	145.80
2009-04-06	14,500	14,720	14,300	14,570	251	145.70
2009-04-03	14,500	14,620	14,100	14,500	150	145
2009-04-02	14,080	14,500	14,080	14,490	150	144.90
2009-04-01	13,620	14,400	13,620	14,240	145	142.40
2009-03-31	13,600	13,990	13,510	13,820	173	138.20
2009-03-30	13,520	14,500	13,520	13,890	350	138.90
2009-03-27	13,510	13,750	13,260	13,700	172	137
2009-03-26	13,180	13,680	13,000	13,110	132	131.10
2009-03-25	13,750	14,000	13,000	13,000	461	130
2009-03-24	13,030	13,200	12,850	13,100	114	131
2009-03-23	12,700	13,200	12,250	12,780	128	127.80
2009-03-19	12,770	12,800	12,700	12,750	63	127.50
2009-03-18	12,600	13,000	12,600	12,750	123	127.50
2009-03-17	12,800	12,800	12,500	12,790	49	127.90
2009-03-16	12,250	12,600	12,100	12,600	45	126
2009-03-13	12,700	12,710	12,050	12,300	70	123
2009-03-12	13,260	13,990	13,000	13,100	103	131
2009-03-11	12,200	12,860	12,200	12,860	30	128.60
2009-03-10	12,010	12,400	12,010	12,200	49	122
2009-03-09	12,580	12,780	12,050	12,200	62	122
2009-03-06	13,500	13,600	12,800	13,180	91	131.80
2009-03-05	13,200	14,500	13,200	13,600	94	136
2009-03-04	13,600	13,700	13,400	13,600	63	136
2009-03-03	12,690	13,550	12,000	13,400	168	134
2009-03-02	14,460	15,750	13,060	13,290	529	132.90
2009-02-27	15,060	15,060	15,060	15,060	109	150.60
2009-02-26	13,050	13,060	12,730	13,060	213	130.60
2009-02-25	11,340	11,490	11,060	11,060	194	110.60
2009-02-24	10,400	11,040	10,390	10,540	226	105.40
2009-02-23	12,890	12,890	10,900	11,800	260	118
2009-02-20	12,900	12,980	12,300	12,690	142	126.90
2009-02-19	13,010	13,210	12,500	12,500	235	125
2009-02-18	13,000	13,300	12,850	13,010	140	130.10
2009-02-17	13,070	13,740	12,800	13,400	233	134
2009-02-16	14,200	14,200	13,240	13,870	280	138.70
2009-02-13	15,500	15,500	14,510	14,750	326	147.50
2009-02-12	13,900	16,000	13,800	15,300	787	153
2009-02-10	14,000	14,500	14,000	14,000	979	140
2009-02-09	16,000	16,000	16,000	16,000	49	160
2009-02-06	18,250	18,500	17,860	18,000	246	180
2009-02-05	17,850	18,500	17,850	18,450	126	184.50
2009-02-04	18,400	18,400	17,500	17,910	161	179.10
2009-02-03	17,710	18,290	17,710	18,200	172	182
2009-02-02	18,320	18,520	17,910	17,910	285	179.10
2009-01-30	18,870	19,000	18,360	18,930	339	189.30
2009-01-29	19,250	19,750	18,930	19,360	309	193.60
2009-01-28	19,950	19,950	19,020	19,450	429	194.50
2009-01-27	22,800	23,100	18,900	20,700	1,794	207
2009-01-26	20,300	21,000	20,100	21,000	949	210
2009-01-23	17,800	19,000	17,700	19,000	738	190
2009-01-22	17,200	17,700	17,000	17,000	148	170
2009-01-21	17,000	17,500	16,860	17,500	154	175
2009-01-20	17,600	17,950	17,300	17,400	184	174
2009-01-19	18,310	18,480	17,800	17,800	185	178
2009-01-16	18,010	18,350	17,900	18,300	81	183
2009-01-15	17,950	18,400	17,700	18,000	182	180
2009-01-14	18,520	19,000	18,510	18,750	139	187.50
2009-01-13	19,000	19,400	18,520	19,000	187	190
2009-01-09	20,000	20,300	19,610	19,900	83	199
2009-01-08	20,000	20,100	19,500	19,600	190	196
2009-01-07	20,910	21,900	20,010	20,500	322	205
2009-01-06	20,400	22,000	20,000	20,900	557	209
2009-01-05	20,980	21,000	19,310	21,000	529	210

分割・併合履歴： [2012-12-26]1株→100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