3622 ネットイヤーグループ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,1303,2952,9993,1601,940,4003,160
2013-12-273,1003,1903,0153,0751,126,6003,075
2013-12-263,2503,3203,0403,0702,108,1003,070
2013-12-252,9003,2302,8813,1653,270,0003,165
2013-12-243,1503,2802,9052,9252,478,8002,925
2013-12-203,2503,4903,0003,1106,041,7003,110
2013-12-192,8353,2752,8323,2757,151,0003,275
2013-12-182,7202,8502,6262,7952,182,0002,795
2013-12-172,6002,8622,5402,7522,715,0002,752
2013-12-162,8922,9202,5632,6002,146,5002,600
2013-12-132,7992,8982,7002,7922,936,4002,792
2013-12-122,6942,8002,5852,6302,946,2002,630
2013-12-112,6212,7672,3712,4943,374,6002,494
2013-12-102,7823,1202,6332,71211,689,2002,712
2013-12-092,4532,8032,3662,8039,274,0002,803
2013-12-062,4202,4802,1852,3031,818,4002,303
2013-12-052,6692,7292,3002,4004,309,7002,400
2013-12-042,4252,7102,4252,5694,459,8002,569
2013-12-032,8002,8372,4202,4253,614,8002,425
2013-12-022,5152,9152,4942,8379,097,5002,837
2013-11-292,0022,4152,0012,4156,616,2002,415
2013-11-281,8412,2001,7602,0303,901,3002,030
2013-11-271,9551,9761,7651,8011,223,1001,801
2013-11-261,7872,0051,7082,0052,404,0002,005
2013-11-251,6551,6551,5801,605195,8001,605
2013-11-221,7001,7001,6181,651255,2001,651
2013-11-211,7251,7471,6901,690170,4001,690
2013-11-201,7931,7941,7131,725177,1001,725
2013-11-191,8001,8401,7601,777245,3001,777
2013-11-181,8251,8501,7501,772405,8001,772
2013-11-151,7741,8431,7521,790378,2001,790
2013-11-141,8501,9501,7911,810626,3001,810
2013-11-131,7201,9001,7001,771712,7001,771
2013-11-121,7021,8691,5531,760865,5001,760
2013-11-111,8801,9021,6901,728443,6001,728
2013-11-081,8901,9231,8201,841277,0001,841
2013-11-071,8781,9441,8401,870544,5001,870
2013-11-061,9402,0301,8711,913470,8001,913
2013-11-052,0282,0301,8711,906644,1001,906
2013-11-012,1802,1981,9552,0801,383,1002,080
2013-10-312,0762,1351,8911,907895,2001,907
2013-10-302,2002,3151,9552,0652,029,9002,065
2013-10-292,3102,5942,1902,4395,379,2002,439
2013-10-282,4002,8372,3122,36010,574,4002,360
2013-10-252,2842,3542,2202,3543,794,8002,354
2013-10-241,9682,0251,9331,954363,0001,954
2013-10-232,0812,1601,9821,9981,326,2001,998
2013-10-222,0502,1311,9582,0701,777,1002,070
2013-10-211,9972,1431,9031,9582,686,1001,958
2013-10-182,0422,4801,9302,04710,890,5002,047
2013-10-171,6802,0001,6802,0004,141,7002,000
2013-10-161,7301,9381,5871,6004,019,3001,600
2013-10-151,6341,8101,5051,8102,317,7001,810
2013-10-111,7701,7951,5381,6311,419,7001,631
2013-10-101,6001,8231,4881,6504,086,6001,650
2013-10-091,3391,5941,3301,5402,839,2001,540
2013-10-081,3201,3791,2021,301962,3001,301
2013-10-071,1771,4161,1701,3802,722,3001,380
2013-10-041,2511,2801,1401,155754,7001,155
2013-10-031,1041,3151,0931,2641,733,7001,264
2013-10-021,0741,1631,0711,080483,3001,080
2013-10-011,0911,1501,0751,082261,8001,082
2013-09-301,1001,1181,0831,100154,0001,100
2013-09-271,1001,1961,0991,119300,1001,119
2013-09-261,0651,2201,0591,118418,1001,118
2013-09-251,1491,1541,0901,095217,4001,095
2013-09-241,1581,1681,1301,135168,4001,135
2013-09-201,1601,1771,1431,155191,3001,155
2013-09-191,1651,2291,1301,168597,9001,168
2013-09-181,1281,1701,1201,149324,4001,149
2013-09-171,1801,1851,1141,118544,1001,118
2013-09-131,1131,3151,1131,2101,648,8001,210
2013-09-121,1261,1361,0531,070286,5001,070
2013-09-111,0911,1831,0901,118387,9001,118
2013-09-101,1921,2071,0811,114425,8001,114
2013-09-091,2211,2211,1361,188328,2001,188
2013-09-061,2751,3381,1691,197693,5001,197
2013-09-051,2811,3301,2501,260488,2001,260
2013-09-041,2241,3531,2011,3101,174,3001,310
2013-09-031,2391,2411,1571,212480,9001,212
2013-09-021,3961,3981,1441,1971,249,5001,197
2013-08-301,3441,4371,3231,375701,3001,375
2013-08-291,4001,4401,3071,365446,5001,365
2013-08-281,4651,5071,3501,393525,9001,393
2013-08-271,5801,6391,5061,535498,7001,535
2013-08-261,5801,6901,5531,5961,021,3001,596
2013-08-231,5801,7441,4701,6491,462,6001,649
2013-08-221,9702,0601,5561,5992,277,6001,599
2013-08-211,8452,0851,7611,9563,700,1001,956
2013-08-201,9162,0201,6111,6853,408,1001,685
2013-08-191,5801,7161,5601,716878,1001,716
2013-08-161,3201,4701,2831,416690,3001,416
2013-08-151,2611,3721,2601,320388,3001,320
2013-08-141,2111,4251,2061,3401,111,6001,340
2013-08-131,2301,2441,1561,200318,9001,200
2013-08-121,2641,2841,1701,176339,0001,176
2013-08-091,3301,4471,2371,319752,0001,319
2013-08-081,3201,3901,2231,290816,0001,290
2013-08-071,3651,4681,3001,4102,090,7001,410
2013-08-061,2781,3081,1731,205969,7001,205
2013-08-051,2801,4881,2101,3492,903,0001,349
2013-08-021,4601,5101,1661,2861,657,0001,286
2013-08-011,6501,8481,5001,5002,867,6001,500
2013-07-312,0292,2981,8402,0005,601,6002,000
2013-07-301,5191,9491,4421,9493,788,4001,949
2013-07-291,8052,0051,4501,5493,952,3001,549
2013-07-261,4481,6051,4351,6053,115,6001,605
2013-07-251,2751,3051,1251,3051,884,0001,305
2013-07-241,3161,3461,0031,0054,794,2001,005
2013-07-239891,0469501,046822,3001,046
2013-07-227908967668961,802,700896
2013-07-198488687457461,189,500746
2013-07-186848746578742,198,000874
2013-07-176667476647241,912,000724
2013-07-16627647613647167,000647
2013-07-12618681606608510,600608
2013-07-11590634586616161,300616
2013-07-10618625579596201,100596
2013-07-09607626597618108,700618
2013-07-08633639596604186,100604
2013-07-05615637613629121,500629
2013-07-04619637603622197,100622
2013-07-03666666612638449,200638
2013-07-02624666580666378,300666
2013-07-01570634561610300,800610
2013-06-28547580540570175,900570
2013-06-27540549480538197,800538
2013-06-26615617508513402,500513
2013-06-25624673585605411,700605
2013-06-24621705616633780,400633
2013-06-21593619580605317,000605
2013-06-20623675622633311,900633
2013-06-19738744641646829,300646
2013-06-186107095907091,087,600709
2013-06-17590630580609527,000609
2013-06-146276905715801,487,300580
2013-06-135836685676671,943,000667
2013-06-126096485555681,763,100568
2013-06-117988556106192,823,300619
2013-06-1070570570570544,800705
2013-06-07605605590605821,200605
2013-06-06505505505505123,200505
2013-06-05430444403425105,700425
2013-06-04406426392426103,600426
2013-06-03388424384422217,800422
2013-05-3138839037838823,400388
2013-05-3039039537338043,900380
2013-05-2938839638339632,700396
2013-05-2838238837938725,000387
2013-05-2737539837038961,500389
2013-05-24382397365367121,000367
2013-05-23418423376376141,600376
2013-05-2241642041141337,000413
2013-05-21416424403422121,700422
2013-05-2042543641141179,100411
2013-05-1739842339842171,700421
2013-05-16425425376398147,700398
2013-05-15453460416425203,300425
2013-05-1443244742544799,300447
2013-05-13457457420426140,600426
2013-05-1043044041143372,900433
2013-05-09440448420425132,400425
2013-05-08424480404430322,900430
2013-05-07415425412424140,400424
2013-05-0240540839740656,100406
2013-05-0139740939740363,800403
2013-04-3039340139039723,000397
2013-04-2640140438738968,700389
2013-04-2540440840040028,600400
2013-04-2441041439839859,300398
2013-04-2340740839540265,300402
2013-04-2241041540040780,500407
2013-04-19393418393405167,700405
2013-04-1839640738838886,900388
2013-04-17386403386401110,000401
2013-04-1638038337738336,300383
2013-04-1538238538138332,800383
2013-04-1238138438038418,700384
2013-04-1138238337738027,000380
2013-04-1038038337738242,200382
2013-04-0938138337838125,200381
2013-04-0837938437538340,200383
2013-04-0538738737637774,800377
2013-04-0438838837638636,100386
2013-04-0338039037738532,300385
2013-04-0237738537438235,200382
2013-04-0140340337539084,100390
2013-03-29385420383405107,200405
2013-03-2838938937638336,200383
2013-03-2738038937938323,100383
2013-03-2638038437938013,500380
2013-03-2538839138038219,000382
2013-03-2238739438038033,300380
2013-03-2138239237938742,900387
2013-03-1937938137337721,800377
2013-03-1838238237537629,000376
2013-03-1537438437337833,500378
2013-03-1437338437337928,500379
2013-03-1336937336437233,600372
2013-03-1239039037337334,000373
2013-03-1139439838438655,800386
2013-03-0840240538238794,000387
2013-03-07423425397400172,700400
2013-03-06375417375415245,000415
2013-03-0537037536837231,800372
2013-03-0437237436636733,500367
2013-03-0136437636237233,800372
2013-02-2836837236636716,700367
2013-02-2737037136736819,700368
2013-02-2637137236337236,700372
2013-02-2537638037137639,300376
2013-02-2237537536637321,100373
2013-02-2137137536737534,300375
2013-02-2037037236536821,000368
2013-02-1936037636036831,100368
2013-02-183563633563608,800360
2013-02-1536036034435550,900355
2013-02-1435536735536522,100365
2013-02-1336837134635566,500355
2013-02-1239739737337751,300377
2013-02-0840641438738950,700389
2013-02-0740140639640625,000406
2013-02-0639640639140246,200402
2013-02-0540841539239246,200392
2013-02-04442442404413107,300413
2013-02-01401440400428206,500428
2013-01-3140441539239854,900398
2013-01-3039340839339634,200396
2013-01-29435448401408136,300408
2013-01-28411437399411210,100411
2013-01-2538139038138230,600382
2013-01-2438039237538020,000380
2013-01-2338339037638044,100380
2013-01-2240140137538845,400388
2013-01-21383410383402100,600402
2013-01-1836937936937626,400376
2013-01-1737837936536724,100367
2013-01-1638238637837834,100378
2013-01-1538138437638240,300382
2013-01-1137838236838032,700380
2013-01-1037538137037237,700372
2013-01-0937137537037526,200375
2013-01-0837538137437719,300377
2013-01-0737938737037447,600374
2013-01-0436337336037143,000371

分割・併合履歴 : [2012-12-26]1株→100株