3622 ネットイヤーグループ(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	360	370	358	360	16,700	360
2012-12-27	363	367	343	367	42,900	367
2012-12-26	371	380	341	361	59,400	361
2012-12-25	36,550	36,800	36,200	36,250	447	362.50
2012-12-21	36,900	37,450	36,850	36,850	191	368.50
2012-12-20	37,050	37,650	36,800	37,000	297	370
2012-12-19	38,200	38,500	36,800	37,100	444	371
2012-12-18	38,500	39,200	37,850	38,200	402	382
2012-12-17	39,650	39,650	39,000	39,000	110	390
2012-12-14	39,700	40,200	38,750	39,000	445	390
2012-12-13	40,800	40,800	39,300	39,700	372	397
2012-12-12	38,650	41,800	38,650	40,850	1,741	408.50
2012-12-11	37,650	39,050	37,550	38,500	546	385
2012-12-10	37,600	38,650	37,550	38,000	404	380
2012-12-07	38,000	38,750	37,550	37,900	245	379
2012-12-06	38,900	40,500	38,250	38,300	798	383
2012-12-05	38,000	38,000	37,300	37,500	258	375
2012-12-04	37,300	39,000	37,300	38,000	862	380
2012-12-03	39,100	39,150	37,250	38,400	735	384
2012-11-30	37,300	39,500	37,300	39,500	900	395
2012-11-29	39,200	39,850	37,300	37,300	905	373
2012-11-28	38,600	42,500	38,250	39,900	1,989	399
2012-11-27	38,650	42,500	38,650	40,000	2,580	400
2012-11-26	39,100	40,000	37,300	38,500	2,263	385
2012-11-22	48,000	48,600	40,200	40,500	8,838	405
2012-11-21	37,000	42,000	36,850	42,000	6,871	420
2012-11-20	35,300	36,450	34,500	35,000	1,371	350
2012-11-19	34,050	34,600	33,500	34,600	374	346
2012-11-16	32,900	33,650	32,300	33,650	232	336.50
2012-11-15	32,000	33,000	31,800	33,000	152	330
2012-11-14	32,050	32,500	31,650	32,500	447	325
2012-11-13	32,650	33,100	32,100	32,300	327	323
2012-11-12	33,500	34,050	32,800	33,050	207	330.50
2012-11-09	33,600	33,900	33,000	33,800	220	338
2012-11-08	33,600	34,450	33,450	33,600	191	336
2012-11-07	33,000	34,600	32,750	34,150	450	341.50
2012-11-06	33,000	33,400	32,550	33,000	211	330
2012-11-05	33,350	33,700	32,800	33,000	338	330
2012-11-02	33,250	33,750	32,500	33,700	368	337
2012-11-01	34,000	34,250	33,250	33,350	381	333.50
2012-10-31	33,700	34,500	33,100	33,700	358	337
2012-10-30	33,150	33,750	32,850	33,700	304	337
2012-10-29	33,450	33,500	32,400	32,600	302	326
2012-10-26	35,900	35,900	33,100	33,450	753	334.50
2012-10-25	32,950	36,000	32,600	35,200	1,651	352
2012-10-24	32,500	33,500	32,350	32,650	341	326.50
2012-10-23	32,750	33,350	32,200	32,800	332	328
2012-10-22	33,150	33,500	32,300	33,350	251	333.50
2012-10-19	33,300	33,800	33,000	33,650	351	336.50
2012-10-18	32,850	33,500	32,250	33,300	470	333
2012-10-17	31,750	32,250	31,500	32,150	266	321.50
2012-10-16	31,800	32,000	31,250	31,500	174	315
2012-10-15	32,000	32,200	31,450	31,800	251	318
2012-10-12	31,800	33,000	31,600	32,000	201	320
2012-10-11	33,100	33,100	31,700	32,000	417	320
2012-10-10	34,700	34,750	32,800	33,750	552	337.50
2012-10-09	33,650	34,800	33,650	34,800	302	348
2012-10-05	34,200	34,200	33,250	33,450	298	334.50
2012-10-04	33,150	34,750	33,150	34,050	515	340.50
2012-10-03	31,900	34,200	31,900	33,150	663	331.50
2012-10-02	31,800	31,800	31,350	31,550	225	315.50
2012-10-01	31,500	31,800	31,250	31,300	305	313
2012-09-28	31,900	32,500	31,600	31,700	172	317
2012-09-27	31,950	32,500	31,800	31,900	105	319
2012-09-26	31,600	32,800	31,500	32,450	228	324.50
2012-09-25	32,750	32,800	31,550	31,650	212	316.50
2012-09-24	33,050	33,200	32,000	32,400	104	324
2012-09-21	33,000	33,600	32,900	33,150	110	331.50
2012-09-20	34,600	34,700	32,850	33,950	322	339.50
2012-09-19	33,900	34,100	33,250	33,950	282	339.50
2012-09-18	35,000	36,600	33,900	34,150	887	341.50
2012-09-14	32,350	38,400	32,300	35,400	2,751	354
2012-09-13	31,500	32,000	31,400	32,000	204	320
2012-09-12	31,300	32,350	31,150	31,650	181	316.50
2012-09-11	31,250	31,700	31,200	31,250	91	312.50
2012-09-10	31,400	31,750	31,400	31,500	44	315
2012-09-07	31,600	31,900	31,250	31,250	135	312.50
2012-09-06	31,550	31,650	31,000	31,000	163	310
2012-09-05	31,800	32,050	31,500	31,800	84	318
2012-09-04	32,100	32,200	31,800	31,800	112	318
2012-09-03	32,100	32,100	31,500	31,950	113	319.50
2012-08-31	32,300	32,850	32,150	32,250	174	322.50
2012-08-30	33,700	33,700	32,700	32,700	186	327
2012-08-29	32,600	33,700	32,500	33,700	308	337
2012-08-28	33,300	33,400	32,700	32,900	127	329
2012-08-27	32,050	33,500	32,050	33,200	340	332
2012-08-24	32,100	32,500	32,050	32,100	127	321
2012-08-23	32,150	32,650	32,050	32,450	86	324.50
2012-08-22	32,200	32,800	31,850	32,150	132	321.50
2012-08-21	32,250	32,650	32,000	32,600	200	326
2012-08-20	31,800	34,500	31,750	32,050	516	320.50
2012-08-17	31,800	32,400	31,500	31,800	184	318
2012-08-16	31,950	32,100	31,700	32,000	52	320
2012-08-15	31,550	32,350	31,250	31,750	115	317.50
2012-08-14	32,000	32,000	31,200	31,700	158	317
2012-08-13	32,000	32,300	31,750	32,050	91	320.50
2012-08-10	32,100	32,450	31,700	32,450	173	324.50
2012-08-09	32,500	32,500	31,800	32,300	124	323
2012-08-08	32,400	32,500	32,200	32,250	202	322.50
2012-08-07	32,150	32,400	31,050	32,400	118	324
2012-08-06	31,500	32,450	30,000	32,150	461	321.50
2012-08-03	32,400	32,450	31,100	31,700	214	317
2012-08-02	32,600	32,800	32,450	32,800	93	328
2012-08-01	33,550	33,900	32,800	33,000	515	330
2012-07-31	33,400	34,400	32,900	34,350	336	343.50
2012-07-30	32,550	33,300	32,400	32,900	370	329
2012-07-27	32,000	32,750	31,800	32,350	410	323.50
2012-07-26	31,150	32,000	30,500	31,700	334	317
2012-07-25	33,000	33,000	30,500	31,000	454	310
2012-07-24	32,000	33,200	31,700	32,550	241	325.50
2012-07-23	33,900	33,900	32,250	32,300	440	323
2012-07-20	35,350	35,850	34,100	34,300	488	343
2012-07-19	35,050	36,450	35,000	36,050	212	360.50
2012-07-18	37,550	38,000	34,500	35,200	645	352
2012-07-17	37,950	38,250	37,550	37,650	319	376.50
2012-07-13	37,500	38,600	37,500	38,550	234	385.50
2012-07-12	38,350	38,950	37,900	37,900	253	379
2012-07-11	39,450	39,850	37,800	38,850	427	388.50
2012-07-10	39,250	41,200	39,150	39,500	520	395
2012-07-09	40,000	42,900	39,000	39,000	1,074	390
2012-07-06	42,000	43,000	40,100	40,250	1,097	402.50
2012-07-05	39,200	44,700	38,800	42,850	4,673	428.50
2012-07-04	37,700	39,350	37,700	38,600	525	386
2012-07-03	38,100	38,200	37,050	37,700	261	377
2012-07-02	39,150	39,500	37,900	38,150	297	381.50
2012-06-29	37,000	39,250	36,800	38,000	548	380
2012-06-28	37,550	37,800	37,100	37,800	259	378
2012-06-27	39,000	39,500	37,500	37,550	412	375.50
2012-06-26	38,700	39,900	38,600	39,200	288	392
2012-06-25	39,950	40,500	38,550	39,650	682	396.50
2012-06-22	37,400	40,100	37,250	39,050	609	390.50
2012-06-21	38,500	40,500	37,650	38,800	594	388
2012-06-20	41,000	42,200	38,450	38,750	1,863	387.50
2012-06-19	36,250	41,300	36,000	39,150	3,020	391.50
2012-06-18	33,500	39,900	33,500	35,550	5,104	355.50
2012-06-15	33,500	34,250	32,800	32,900	321	329
2012-06-14	34,000	34,650	32,900	32,900	513	329
2012-06-13	35,400	36,500	34,700	35,100	396	351
2012-06-12	35,250	36,200	33,700	36,100	830	361
2012-06-11	37,600	38,000	36,000	36,450	976	364.50
2012-06-08	41,500	42,900	37,500	39,000	4,249	390
2012-06-07	32,100	38,000	31,700	38,000	1,535	380
2012-06-06	30,750	31,800	30,500	31,000	289	310
2012-06-05	28,850	31,000	28,850	30,750	345	307.50
2012-06-04	29,200	29,760	28,800	29,190	452	291.90
2012-06-01	31,500	31,600	30,500	30,500	215	305
2012-05-31	32,300	32,300	31,000	32,050	288	320.50
2012-05-30	32,550	34,400	32,100	32,800	352	328
2012-05-29	32,000	33,600	31,300	33,000	241	330
2012-05-28	32,650	33,350	32,000	32,000	271	320
2012-05-25	33,800	33,800	32,850	33,350	176	333.50
2012-05-24	33,500	34,000	32,500	33,400	412	334
2012-05-23	34,950	35,200	34,150	34,150	132	341.50
2012-05-22	35,550	35,700	34,550	35,250	227	352.50
2012-05-21	35,400	36,150	34,800	34,950	299	349.50
2012-05-18	35,400	37,950	35,200	36,800	499	368
2012-05-17	34,300	39,100	34,300	38,200	490	382
2012-05-16	35,800	37,000	35,000	35,700	340	357
2012-05-15	34,200	36,600	31,500	35,750	1,253	357.50
2012-05-14	40,500	40,500	36,050	37,000	825	370
2012-05-11	40,500	41,800	39,050	40,100	531	401
2012-05-10	40,100	40,650	39,900	40,550	287	405.50
2012-05-09	42,000	42,000	40,300	40,400	406	404
2012-05-08	41,650	42,200	40,700	41,900	283	419
2012-05-07	42,600	43,600	41,300	41,600	487	416
2012-05-02	41,250	44,150	41,050	42,600	580	426
2012-05-01	41,600	42,400	41,250	41,250	289	412.50
2012-04-27	41,500	42,000	41,000	41,200	361	412
2012-04-26	42,600	42,650	41,500	41,600	526	416
2012-04-25	43,000	43,400	42,350	42,500	271	425
2012-04-24	42,650	43,900	42,350	42,600	564	426
2012-04-23	45,000	45,600	43,150	43,200	1,074	432
2012-04-20	47,900	48,800	45,200	45,200	3,288	452
2012-04-19	47,850	47,850	47,150	47,850	1,228	478.50
2012-04-18	41,600	42,000	40,850	40,850	272	408.50
2012-04-17	42,300	43,000	41,600	41,600	608	416
2012-04-16	41,800	45,700	40,500	43,000	1,529	430
2012-04-13	40,700	42,850	40,000	41,800	418	418
2012-04-12	40,900	40,900	39,900	40,000	362	400
2012-04-11	40,500	41,000	40,000	40,500	446	405
2012-04-10	42,500	42,750	41,900	41,900	363	419
2012-04-09	42,100	43,250	41,700	42,100	475	421
2012-04-06	45,300	45,300	43,050	43,050	695	430.50
2012-04-05	45,250	45,500	43,900	44,800	595	448
2012-04-04	46,000	46,100	45,050	45,350	244	453.50
2012-04-03	45,950	46,350	45,000	45,750	352	457.50
2012-04-02	46,950	47,350	46,500	46,500	369	465
2012-03-30	48,500	48,500	46,850	47,500	514	475
2012-03-29	46,400	48,750	45,750	48,750	813	487.50
2012-03-28	44,600	46,350	44,600	46,350	297	463.50
2012-03-27	44,650	45,750	44,650	44,700	253	447
2012-03-26	45,250	45,500	44,600	44,800	409	448
2012-03-23	45,600	45,750	45,100	45,300	242	453
2012-03-22	45,900	46,150	45,200	45,800	401	458
2012-03-21	46,000	46,500	45,550	46,150	222	461.50
2012-03-19	46,000	46,600	45,600	46,300	231	463
2012-03-16	46,600	46,650	45,550	46,350	553	463.50
2012-03-15	47,300	47,300	46,000	46,700	468	467
2012-03-14	48,050	48,500	46,900	47,200	784	472
2012-03-13	47,650	48,300	46,600	47,700	411	477
2012-03-12	45,700	48,300	45,700	46,800	718	468
2012-03-09	45,450	47,600	45,250	46,400	789	464
2012-03-08	45,650	45,800	45,000	45,450	333	454.50
2012-03-07	46,000	46,000	44,850	45,800	703	458
2012-03-06	47,500	47,500	46,100	46,250	517	462.50
2012-03-05	47,000	48,000	46,000	47,300	342	473
2012-03-02	45,900	48,900	45,800	47,200	650	472
2012-03-01	47,500	48,200	46,350	46,400	1,026	464
2012-02-29	49,400	50,400	48,650	48,650	700	486.50
2012-02-28	51,000	51,000	48,400	50,400	939	504
2012-02-27	54,500	56,300	50,600	51,700	3,568	517
2012-02-24	49,200	54,500	49,200	53,000	6,344	530
2012-02-23	45,900	49,000	45,900	49,000	1,808	490
2012-02-22	44,800	46,500	44,600	46,200	859	462
2012-02-21	44,950	46,500	44,500	44,500	533	445
2012-02-20	45,900	46,600	45,100	45,500	388	455
2012-02-17	46,600	46,850	45,700	45,850	399	458.50
2012-02-16	45,900	46,850	45,900	46,550	372	465.50
2012-02-15	46,300	46,600	45,600	45,900	478	459
2012-02-14	47,100	47,800	46,250	46,550	783	465.50
2012-02-13	48,500	48,500	46,950	47,800	572	478
2012-02-10	47,600	49,150	47,350	48,150	857	481.50
2012-02-09	46,800	48,000	46,500	47,300	562	473
2012-02-08	46,200	49,350	45,800	47,050	1,385	470.50
2012-02-07	46,250	46,550	45,600	45,650	660	456.50
2012-02-06	47,900	47,900	46,400	46,650	870	466.50
2012-02-03	48,500	48,500	45,550	46,100	1,965	461
2012-02-02	49,300	50,900	48,800	48,800	925	488
2012-02-01	49,300	50,900	48,800	49,200	1,993	492
2012-01-31	49,050	54,000	49,050	51,300	2,349	513
2012-01-30	49,500	50,000	48,800	49,150	736	491.50
2012-01-27	50,000	51,000	49,250	50,000	687	500
2012-01-26	51,600	52,200	50,400	50,400	1,216	504
2012-01-25	51,500	53,500	51,000	52,500	1,489	525
2012-01-24	52,600	53,600	50,100	50,500	2,578	505
2012-01-23	49,450	56,400	49,050	53,600	5,781	536
2012-01-20	51,800	51,900	48,600	49,350	1,009	493.50
2012-01-19	51,500	53,100	51,000	51,400	830	514
2012-01-18	51,000	52,700	51,000	51,400	862	514
2012-01-17	52,300	55,000	51,500	52,000	1,971	520
2012-01-16	53,500	54,100	50,200	50,700	1,425	507
2012-01-13	55,800	56,500	55,300	55,900	623	559
2012-01-12	59,000	60,000	55,100	55,500	1,350	555
2012-01-11	62,200	62,300	56,000	56,000	1,810	560
2012-01-10	65,400	65,400	61,300	62,200	1,173	622
2012-01-06	64,900	66,900	63,600	64,400	1,187	644
2012-01-05	67,300	67,500	64,400	64,600	1,687	646
2012-01-04	70,500	72,000	68,000	68,200	2,575	682

分割・併合履歴： [2012-12-26]1株→100株