3622 ネットイヤーグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	31,000	31,000	28,600	29,500	1,739	295
2010-12-29	30,600	32,000	30,250	31,250	1,816	312.50
2010-12-28	29,800	33,050	29,560	32,000	4,770	320
2010-12-27	32,500	33,800	29,650	30,100	4,106	301
2010-12-24	33,450	36,850	32,200	33,100	6,849	331
2010-12-22	37,700	38,400	32,000	34,850	13,072	348.50
2010-12-21	30,400	31,400	29,110	31,400	7,547	314
2010-12-20	23,400	26,400	22,360	26,400	7,530	264
2010-12-17	20,000	21,400	20,000	21,400	646	214
2010-12-16	19,800	20,600	19,700	20,500	357	205
2010-12-15	20,550	20,800	19,500	20,210	513	202.10
2010-12-14	21,510	21,550	20,000	20,550	883	205.50
2010-12-13	19,270	21,600	19,250	21,310	1,754	213.10
2010-12-10	18,100	18,890	17,900	18,870	425	188.70
2010-12-09	18,170	18,800	17,630	17,950	267	179.50
2010-12-08	18,000	18,820	18,000	18,500	499	185
2010-12-07	18,000	18,000	17,500	17,950	181	179.50
2010-12-06	17,110	18,360	17,110	17,600	388	176
2010-12-03	17,500	17,600	17,150	17,200	179	172
2010-12-02	17,390	17,550	17,200	17,390	164	173.90
2010-12-01	17,040	17,400	16,580	17,340	258	173.40
2010-11-30	17,500	17,500	16,610	17,440	322	174.40
2010-11-29	18,080	18,090	17,220	17,890	343	178.90
2010-11-26	19,150	19,800	18,100	18,480	624	184.80
2010-11-25	18,300	18,950	18,150	18,750	601	187.50
2010-11-24	17,710	18,200	16,550	17,900	525	179
2010-11-22	17,500	18,200	16,990	18,150	525	181.50
2010-11-19	16,950	18,000	16,570	17,390	382	173.90
2010-11-18	15,750	16,750	15,620	16,550	278	165.50
2010-11-17	16,280	16,300	15,880	15,950	36	159.50
2010-11-16	16,070	16,420	15,700	15,900	102	159
2010-11-15	15,880	16,300	15,250	16,200	75	162
2010-11-12	16,200	16,400	15,560	16,000	134	160
2010-11-11	16,040	16,700	15,800	16,200	238	162
2010-11-10	15,800	16,500	15,400	16,100	227	161
2010-11-09	14,700	15,480	14,400	15,400	242	154
2010-11-08	15,100	15,100	14,600	14,900	79	149
2010-11-05	13,590	15,150	13,590	14,800	293	148
2010-11-04	13,600	13,900	13,500	13,500	58	135
2010-11-02	13,990	14,090	13,550	13,550	87	135.50
2010-11-01	13,950	14,250	13,800	13,810	131	138.10
2010-10-29	14,480	14,480	13,800	14,210	143	142.10
2010-10-28	14,510	14,700	14,200	14,200	75	142
2010-10-27	14,520	14,900	14,510	14,510	64	145.10
2010-10-26	14,880	15,000	14,520	14,900	102	149
2010-10-25	15,000	15,300	14,880	14,880	159	148.80
2010-10-22	14,510	15,000	14,200	15,000	203	150
2010-10-21	14,420	14,700	14,200	14,700	213	147
2010-10-20	14,110	14,670	14,110	14,530	103	145.30
2010-10-19	14,500	14,730	14,300	14,450	131	144.50
2010-10-18	14,570	14,980	14,310	14,500	175	145
2010-10-15	15,000	15,010	14,530	14,870	268	148.70
2010-10-14	15,090	15,260	15,000	15,100	116	151
2010-10-13	15,120	15,900	15,000	15,100	236	151
2010-10-12	16,300	16,300	15,300	15,520	89	155.20
2010-10-08	15,890	16,400	15,600	16,400	152	164
2010-10-07	15,700	15,800	15,300	15,800	192	158
2010-10-06	14,950	16,000	14,950	15,690	195	156.90
2010-10-05	15,000	15,310	14,700	15,100	213	151
2010-10-04	15,530	15,660	15,000	15,310	352	153.10
2010-10-01	16,100	16,720	15,000	15,650	629	156.50
2010-09-30	17,300	17,300	16,460	16,500	215	165
2010-09-29	16,850	16,980	16,550	16,580	33	165.80
2010-09-28	16,800	17,000	16,400	16,450	54	164.50
2010-09-27	17,000	17,310	16,430	16,510	158	165.10
2010-09-24	17,900	17,900	17,210	17,300	133	173
2010-09-22	17,350	18,300	17,350	17,500	84	175
2010-09-21	18,700	18,700	17,500	18,150	189	181.50
2010-09-17	17,500	18,000	17,200	17,500	98	175
2010-09-16	17,800	18,000	17,260	17,300	129	173
2010-09-15	18,000	18,400	17,800	17,800	136	178
2010-09-14	18,600	18,600	17,810	18,250	79	182.50
2010-09-13	17,760	18,700	17,760	18,300	150	183
2010-09-10	18,150	18,450	17,700	18,150	51	181.50
2010-09-09	18,300	18,300	17,700	18,150	134	181.50
2010-09-08	18,300	18,640	17,950	17,970	158	179.70
2010-09-07	18,900	19,100	18,100	18,640	119	186.40
2010-09-06	19,590	19,590	18,530	19,100	319	191
2010-09-03	18,880	19,500	18,040	18,790	313	187.90
2010-09-02	17,800	20,000	17,700	18,480	1,332	184.80
2010-09-01	17,180	18,000	17,010	17,480	250	174.80
2010-08-31	17,400	17,800	16,900	17,410	326	174.10
2010-08-30	16,760	18,700	16,700	18,180	276	181.80
2010-08-27	16,500	16,640	16,080	16,640	38	166.40
2010-08-26	16,050	16,550	15,810	16,220	191	162.20
2010-08-25	16,630	16,630	16,000	16,000	173	160
2010-08-24	17,400	17,400	16,400	16,500	187	165
2010-08-23	17,410	17,490	16,600	17,400	132	174
2010-08-20	17,560	17,690	17,000	17,410	62	174.10
2010-08-19	16,450	17,610	16,310	17,550	122	175.50
2010-08-18	16,000	16,880	15,840	16,850	122	168.50
2010-08-17	16,250	16,350	15,720	15,760	122	157.60
2010-08-16	16,020	16,410	15,600	16,100	151	161
2010-08-13	15,600	16,500	15,550	16,100	280	161
2010-08-12	17,200	17,200	15,500	16,000	894	160
2010-08-11	17,900	17,900	17,400	17,680	83	176.80
2010-08-10	17,720	18,010	17,420	17,500	91	175
2010-08-09	17,610	18,470	17,100	17,500	222	175
2010-08-06	19,060	19,300	17,420	18,400	552	184
2010-08-05	19,790	19,800	19,110	19,200	146	192
2010-08-04	19,800	19,900	19,410	19,710	161	197.10
2010-08-03	19,690	20,470	19,670	19,700	174	197
2010-08-02	20,000	20,310	19,610	19,870	563	198.70
2010-07-30	21,750	21,750	20,510	21,240	327	212.40
2010-07-29	21,990	21,990	20,610	21,700	133	217
2010-07-28	22,550	22,550	21,600	22,100	260	221
2010-07-27	21,380	22,410	21,200	22,050	448	220.50
2010-07-26	20,500	21,800	20,450	20,880	287	208.80
2010-07-23	20,320	20,600	19,680	20,000	224	200
2010-07-22	19,860	19,900	19,100	19,520	255	195.20
2010-07-21	20,120	20,850	19,500	20,190	349	201.90
2010-07-20	20,500	20,760	19,800	20,100	382	201
2010-07-16	21,020	21,880	20,400	20,500	469	205
2010-07-15	22,400	22,400	21,100	21,650	218	216.50
2010-07-14	22,100	23,000	21,290	22,400	323	224
2010-07-13	22,700	22,800	22,000	22,000	109	220
2010-07-12	22,940	23,160	22,290	22,290	111	222.90
2010-07-09	22,200	23,100	22,200	22,250	287	222.50
2010-07-08	23,770	24,190	22,110	22,700	582	227
2010-07-07	24,000	24,360	23,120	23,200	495	232
2010-07-06	24,510	24,510	23,300	24,460	354	244.60
2010-07-05	23,090	24,600	23,090	24,460	402	244.60
2010-07-02	22,780	23,600	22,650	23,590	310	235.90
2010-07-01	23,580	23,900	22,650	23,100	235	231
2010-06-30	21,990	24,300	21,360	23,700	612	237
2010-06-29	23,010	24,780	22,000	22,600	961	226
2010-06-28	26,610	27,000	23,500	23,510	1,037	235.10
2010-06-25	28,000	28,880	26,200	26,650	1,223	266.50
2010-06-24	26,520	29,700	26,520	27,500	2,182	275
2010-06-23	26,200	27,400	25,700	25,700	423	257
2010-06-22	27,090	27,230	26,310	26,700	457	267
2010-06-21	26,490	28,500	26,080	27,470	1,009	274.70
2010-06-18	26,000	27,500	25,130	27,480	1,069	274.80
2010-06-17	27,490	27,800	26,110	26,500	897	265
2010-06-16	28,550	28,550	27,090	27,410	1,023	274.10
2010-06-15	29,000	29,200	27,000	27,550	1,506	275.50
2010-06-14	29,510	30,250	28,610	29,000	1,375	290
2010-06-11	31,550	32,400	29,680	29,810	1,619	298.10
2010-06-10	31,400	31,400	28,760	30,850	3,037	308.50
2010-06-09	31,100	34,000	28,750	28,760	7,431	287.60
2010-06-08	26,600	31,700	26,600	30,500	7,365	305
2010-06-07	27,240	27,630	25,630	26,700	3,313	267
2010-06-04	24,050	28,740	23,800	28,740	4,981	287.40
2010-06-03	23,500	24,000	23,160	23,740	518	237.40
2010-06-02	23,210	23,800	22,500	22,750	577	227.50
2010-06-01	23,900	25,000	23,300	23,580	870	235.80
2010-05-31	22,030	23,900	22,030	23,700	548	237
2010-05-28	22,980	23,290	22,000	22,250	695	222.50
2010-05-27	20,100	21,980	19,900	21,980	719	219.80
2010-05-26	21,000	21,500	19,100	20,200	787	202
2010-05-25	23,250	23,250	20,000	21,480	878	214.80
2010-05-24	22,600	24,240	22,500	23,850	561	238.50
2010-05-21	21,500	22,880	21,500	22,250	862	222.50
2010-05-20	22,500	23,800	22,220	23,500	678	235
2010-05-19	22,010	23,860	20,610	23,000	1,197	230
2010-05-18	23,570	24,800	19,850	21,500	1,537	215
2010-05-17	26,580	26,580	22,500	22,870	1,047	228.70
2010-05-14	27,880	27,880	25,800	26,080	876	260.80
2010-05-13	29,500	30,000	26,600	27,380	4,406	273.80
2010-05-12	26,100	26,790	24,890	25,000	1,546	250
2010-05-11	31,000	31,150	26,890	27,650	1,016	276.50
2010-05-10	29,300	31,000	29,000	29,300	981	293
2010-05-07	30,300	31,500	29,300	30,500	1,695	305
2010-05-06	33,050	33,700	32,700	33,100	916	331
2010-04-30	35,650	35,850	33,750	34,500	1,227	345
2010-04-28	34,000	35,850	33,500	33,550	1,387	335.50
2010-04-27	36,200	36,700	34,050	34,700	2,268	347
2010-04-26	36,100	37,900	35,000	35,500	4,773	355
2010-04-23	32,500	35,450	32,200	34,700	3,226	347
2010-04-22	33,300	33,950	31,650	33,200	1,832	332
2010-04-21	32,950	34,900	32,550	33,950	3,323	339.50
2010-04-20	34,500	36,700	31,000	31,550	5,865	315.50
2010-04-19	34,800	36,700	33,700	33,800	4,212	338
2010-04-16	38,450	39,900	35,500	35,500	8,400	355
2010-04-15	34,500	40,550	33,700	40,550	15,605	405.50
2010-04-14	33,150	34,500	32,100	33,550	1,635	335.50
2010-04-13	34,500	38,500	32,550	33,300	5,848	333
2010-04-12	32,600	34,300	31,650	33,850	2,346	338.50
2010-04-09	35,300	35,300	31,500	33,300	2,325	333
2010-04-08	37,000	37,900	33,250	33,950	10,166	339.50
2010-04-07	28,000	32,900	28,000	32,900	4,985	329
2010-04-06	28,200	29,500	27,410	27,860	1,162	278.60
2010-04-05	26,100	29,700	25,150	28,690	1,988	286.90
2010-04-02	26,870	27,000	25,530	26,400	1,121	264
2010-04-01	28,250	28,560	25,500	26,600	1,363	266
2010-03-31	28,050	29,790	28,000	28,750	1,642	287.50
2010-03-30	28,870	30,400	28,510	28,510	1,664	285.10
2010-03-29	28,250	29,800	27,400	28,110	1,445	281.10
2010-03-26	29,000	30,000	27,030	28,250	1,950	282.50
2010-03-25	29,800	33,750	29,000	30,500	3,088	305
2010-03-24	35,400	35,500	28,800	30,500	3,122	305
2010-03-23	30,750	39,500	28,040	34,000	10,201	340
2010-03-19	32,850	32,850	32,200	32,850	3,198	328.50
2010-03-18	24,830	27,830	24,330	27,830	6,081	278.30
2010-03-17	18,970	22,830	18,500	22,830	4,903	228.30
2010-03-16	18,370	18,970	18,300	18,830	587	188.30
2010-03-15	18,720	19,000	18,300	18,400	309	184
2010-03-12	18,490	19,000	18,300	19,000	209	190
2010-03-11	18,380	18,900	18,310	18,700	108	187
2010-03-10	18,700	19,400	18,200	18,600	275	186
2010-03-09	18,900	19,300	18,500	18,970	349	189.70
2010-03-08	18,220	19,390	18,200	19,300	453	193
2010-03-05	17,700	18,250	17,700	18,100	152	181
2010-03-04	17,500	18,190	17,500	17,650	155	176.50
2010-03-03	18,000	18,000	17,510	17,520	223	175.20
2010-03-02	18,500	19,750	18,000	18,000	550	180
2010-03-01	17,860	18,600	17,510	18,490	355	184.90
2010-02-26	18,750	18,750	17,800	18,250	797	182.50
2010-02-25	17,380	19,690	17,020	19,200	1,929	192
2010-02-24	17,250	17,250	16,600	16,900	203	169
2010-02-23	16,010	17,950	16,000	17,230	931	172.30
2010-02-22	16,200	16,200	16,000	16,000	67	160
2010-02-19	16,300	16,560	16,050	16,060	81	160.60
2010-02-18	16,480	16,650	16,100	16,300	149	163
2010-02-17	15,890	16,500	15,890	16,500	130	165
2010-02-16	16,100	16,200	15,850	15,870	68	158.70
2010-02-15	15,420	16,320	15,420	16,100	246	161
2010-02-12	15,450	15,550	15,400	15,400	40	154
2010-02-10	15,700	15,710	15,490	15,550	79	155.50
2010-02-09	15,550	15,550	15,500	15,540	42	155.40
2010-02-08	15,560	15,980	15,400	15,500	130	155
2010-02-05	15,700	15,920	15,500	15,550	228	155.50
2010-02-04	16,000	16,200	15,750	16,050	149	160.50
2010-02-03	15,630	16,250	15,630	16,010	106	160.10
2010-02-02	15,750	16,400	15,750	15,750	178	157.50
2010-02-01	15,940	16,000	15,600	15,700	107	157
2010-01-29	16,050	16,400	15,900	16,000	200	160
2010-01-28	16,300	16,770	16,300	16,600	144	166
2010-01-27	16,160	16,500	16,140	16,300	140	163
2010-01-26	16,950	16,950	16,080	16,140	323	161.40
2010-01-25	17,100	17,700	16,800	17,030	630	170.30
2010-01-22	16,090	16,700	15,960	16,700	338	167
2010-01-21	16,380	16,400	15,900	15,980	80	159.80
2010-01-20	16,110	16,500	15,650	16,460	135	164.60
2010-01-19	16,000	16,500	15,700	15,710	225	157.10
2010-01-18	15,780	16,200	15,610	15,800	188	158
2010-01-15	15,720	15,750	15,500	15,680	91	156.80
2010-01-14	15,310	15,590	15,310	15,320	91	153.20
2010-01-13	15,350	15,610	15,350	15,600	51	156
2010-01-12	15,410	15,600	15,300	15,310	68	153.10
2010-01-08	15,500	15,590	15,200	15,590	84	155.90
2010-01-07	15,220	15,580	15,100	15,340	101	153.40
2010-01-06	15,230	15,500	15,080	15,500	85	155
2010-01-05	15,500	15,500	15,100	15,150	113	151.50
2010-01-04	15,330	15,330	15,200	15,330	49	153.30

分割・併合履歴： [2012-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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