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
2013-12-30	3,130	3,295	2,999	3,160	1,940,400	3,160
2013-12-27	3,100	3,190	3,015	3,075	1,126,600	3,075
2013-12-26	3,250	3,320	3,040	3,070	2,108,100	3,070
2013-12-25	2,900	3,230	2,881	3,165	3,270,000	3,165
2013-12-24	3,150	3,280	2,905	2,925	2,478,800	2,925
2013-12-20	3,250	3,490	3,000	3,110	6,041,700	3,110
2013-12-19	2,835	3,275	2,832	3,275	7,151,000	3,275
2013-12-18	2,720	2,850	2,626	2,795	2,182,000	2,795
2013-12-17	2,600	2,862	2,540	2,752	2,715,000	2,752
2013-12-16	2,892	2,920	2,563	2,600	2,146,500	2,600
2013-12-13	2,799	2,898	2,700	2,792	2,936,400	2,792
2013-12-12	2,694	2,800	2,585	2,630	2,946,200	2,630
2013-12-11	2,621	2,767	2,371	2,494	3,374,600	2,494
2013-12-10	2,782	3,120	2,633	2,712	11,689,200	2,712
2013-12-09	2,453	2,803	2,366	2,803	9,274,000	2,803
2013-12-06	2,420	2,480	2,185	2,303	1,818,400	2,303
2013-12-05	2,669	2,729	2,300	2,400	4,309,700	2,400
2013-12-04	2,425	2,710	2,425	2,569	4,459,800	2,569
2013-12-03	2,800	2,837	2,420	2,425	3,614,800	2,425
2013-12-02	2,515	2,915	2,494	2,837	9,097,500	2,837
2013-11-29	2,002	2,415	2,001	2,415	6,616,200	2,415
2013-11-28	1,841	2,200	1,760	2,030	3,901,300	2,030
2013-11-27	1,955	1,976	1,765	1,801	1,223,100	1,801
2013-11-26	1,787	2,005	1,708	2,005	2,404,000	2,005
2013-11-25	1,655	1,655	1,580	1,605	195,800	1,605
2013-11-22	1,700	1,700	1,618	1,651	255,200	1,651
2013-11-21	1,725	1,747	1,690	1,690	170,400	1,690
2013-11-20	1,793	1,794	1,713	1,725	177,100	1,725
2013-11-19	1,800	1,840	1,760	1,777	245,300	1,777
2013-11-18	1,825	1,850	1,750	1,772	405,800	1,772
2013-11-15	1,774	1,843	1,752	1,790	378,200	1,790
2013-11-14	1,850	1,950	1,791	1,810	626,300	1,810
2013-11-13	1,720	1,900	1,700	1,771	712,700	1,771
2013-11-12	1,702	1,869	1,553	1,760	865,500	1,760
2013-11-11	1,880	1,902	1,690	1,728	443,600	1,728
2013-11-08	1,890	1,923	1,820	1,841	277,000	1,841
2013-11-07	1,878	1,944	1,840	1,870	544,500	1,870
2013-11-06	1,940	2,030	1,871	1,913	470,800	1,913
2013-11-05	2,028	2,030	1,871	1,906	644,100	1,906
2013-11-01	2,180	2,198	1,955	2,080	1,383,100	2,080
2013-10-31	2,076	2,135	1,891	1,907	895,200	1,907
2013-10-30	2,200	2,315	1,955	2,065	2,029,900	2,065
2013-10-29	2,310	2,594	2,190	2,439	5,379,200	2,439
2013-10-28	2,400	2,837	2,312	2,360	10,574,400	2,360
2013-10-25	2,284	2,354	2,220	2,354	3,794,800	2,354
2013-10-24	1,968	2,025	1,933	1,954	363,000	1,954
2013-10-23	2,081	2,160	1,982	1,998	1,326,200	1,998
2013-10-22	2,050	2,131	1,958	2,070	1,777,100	2,070
2013-10-21	1,997	2,143	1,903	1,958	2,686,100	1,958
2013-10-18	2,042	2,480	1,930	2,047	10,890,500	2,047
2013-10-17	1,680	2,000	1,680	2,000	4,141,700	2,000
2013-10-16	1,730	1,938	1,587	1,600	4,019,300	1,600
2013-10-15	1,634	1,810	1,505	1,810	2,317,700	1,810
2013-10-11	1,770	1,795	1,538	1,631	1,419,700	1,631
2013-10-10	1,600	1,823	1,488	1,650	4,086,600	1,650
2013-10-09	1,339	1,594	1,330	1,540	2,839,200	1,540
2013-10-08	1,320	1,379	1,202	1,301	962,300	1,301
2013-10-07	1,177	1,416	1,170	1,380	2,722,300	1,380
2013-10-04	1,251	1,280	1,140	1,155	754,700	1,155
2013-10-03	1,104	1,315	1,093	1,264	1,733,700	1,264
2013-10-02	1,074	1,163	1,071	1,080	483,300	1,080
2013-10-01	1,091	1,150	1,075	1,082	261,800	1,082
2013-09-30	1,100	1,118	1,083	1,100	154,000	1,100
2013-09-27	1,100	1,196	1,099	1,119	300,100	1,119
2013-09-26	1,065	1,220	1,059	1,118	418,100	1,118
2013-09-25	1,149	1,154	1,090	1,095	217,400	1,095
2013-09-24	1,158	1,168	1,130	1,135	168,400	1,135
2013-09-20	1,160	1,177	1,143	1,155	191,300	1,155
2013-09-19	1,165	1,229	1,130	1,168	597,900	1,168
2013-09-18	1,128	1,170	1,120	1,149	324,400	1,149
2013-09-17	1,180	1,185	1,114	1,118	544,100	1,118
2013-09-13	1,113	1,315	1,113	1,210	1,648,800	1,210
2013-09-12	1,126	1,136	1,053	1,070	286,500	1,070
2013-09-11	1,091	1,183	1,090	1,118	387,900	1,118
2013-09-10	1,192	1,207	1,081	1,114	425,800	1,114
2013-09-09	1,221	1,221	1,136	1,188	328,200	1,188
2013-09-06	1,275	1,338	1,169	1,197	693,500	1,197
2013-09-05	1,281	1,330	1,250	1,260	488,200	1,260
2013-09-04	1,224	1,353	1,201	1,310	1,174,300	1,310
2013-09-03	1,239	1,241	1,157	1,212	480,900	1,212
2013-09-02	1,396	1,398	1,144	1,197	1,249,500	1,197
2013-08-30	1,344	1,437	1,323	1,375	701,300	1,375
2013-08-29	1,400	1,440	1,307	1,365	446,500	1,365
2013-08-28	1,465	1,507	1,350	1,393	525,900	1,393
2013-08-27	1,580	1,639	1,506	1,535	498,700	1,535
2013-08-26	1,580	1,690	1,553	1,596	1,021,300	1,596
2013-08-23	1,580	1,744	1,470	1,649	1,462,600	1,649
2013-08-22	1,970	2,060	1,556	1,599	2,277,600	1,599
2013-08-21	1,845	2,085	1,761	1,956	3,700,100	1,956
2013-08-20	1,916	2,020	1,611	1,685	3,408,100	1,685
2013-08-19	1,580	1,716	1,560	1,716	878,100	1,716
2013-08-16	1,320	1,470	1,283	1,416	690,300	1,416
2013-08-15	1,261	1,372	1,260	1,320	388,300	1,320
2013-08-14	1,211	1,425	1,206	1,340	1,111,600	1,340
2013-08-13	1,230	1,244	1,156	1,200	318,900	1,200
2013-08-12	1,264	1,284	1,170	1,176	339,000	1,176
2013-08-09	1,330	1,447	1,237	1,319	752,000	1,319
2013-08-08	1,320	1,390	1,223	1,290	816,000	1,290
2013-08-07	1,365	1,468	1,300	1,410	2,090,700	1,410
2013-08-06	1,278	1,308	1,173	1,205	969,700	1,205
2013-08-05	1,280	1,488	1,210	1,349	2,903,000	1,349
2013-08-02	1,460	1,510	1,166	1,286	1,657,000	1,286
2013-08-01	1,650	1,848	1,500	1,500	2,867,600	1,500
2013-07-31	2,029	2,298	1,840	2,000	5,601,600	2,000
2013-07-30	1,519	1,949	1,442	1,949	3,788,400	1,949
2013-07-29	1,805	2,005	1,450	1,549	3,952,300	1,549
2013-07-26	1,448	1,605	1,435	1,605	3,115,600	1,605
2013-07-25	1,275	1,305	1,125	1,305	1,884,000	1,305
2013-07-24	1,316	1,346	1,003	1,005	4,794,200	1,005
2013-07-23	989	1,046	950	1,046	822,300	1,046
2013-07-22	790	896	766	896	1,802,700	896
2013-07-19	848	868	745	746	1,189,500	746
2013-07-18	684	874	657	874	2,198,000	874
2013-07-17	666	747	664	724	1,912,000	724
2013-07-16	627	647	613	647	167,000	647
2013-07-12	618	681	606	608	510,600	608
2013-07-11	590	634	586	616	161,300	616
2013-07-10	618	625	579	596	201,100	596
2013-07-09	607	626	597	618	108,700	618
2013-07-08	633	639	596	604	186,100	604
2013-07-05	615	637	613	629	121,500	629
2013-07-04	619	637	603	622	197,100	622
2013-07-03	666	666	612	638	449,200	638
2013-07-02	624	666	580	666	378,300	666
2013-07-01	570	634	561	610	300,800	610
2013-06-28	547	580	540	570	175,900	570
2013-06-27	540	549	480	538	197,800	538
2013-06-26	615	617	508	513	402,500	513
2013-06-25	624	673	585	605	411,700	605
2013-06-24	621	705	616	633	780,400	633
2013-06-21	593	619	580	605	317,000	605
2013-06-20	623	675	622	633	311,900	633
2013-06-19	738	744	641	646	829,300	646
2013-06-18	610	709	590	709	1,087,600	709
2013-06-17	590	630	580	609	527,000	609
2013-06-14	627	690	571	580	1,487,300	580
2013-06-13	583	668	567	667	1,943,000	667
2013-06-12	609	648	555	568	1,763,100	568
2013-06-11	798	855	610	619	2,823,300	619
2013-06-10	705	705	705	705	44,800	705
2013-06-07	605	605	590	605	821,200	605
2013-06-06	505	505	505	505	123,200	505
2013-06-05	430	444	403	425	105,700	425
2013-06-04	406	426	392	426	103,600	426
2013-06-03	388	424	384	422	217,800	422
2013-05-31	388	390	378	388	23,400	388
2013-05-30	390	395	373	380	43,900	380
2013-05-29	388	396	383	396	32,700	396
2013-05-28	382	388	379	387	25,000	387
2013-05-27	375	398	370	389	61,500	389
2013-05-24	382	397	365	367	121,000	367
2013-05-23	418	423	376	376	141,600	376
2013-05-22	416	420	411	413	37,000	413
2013-05-21	416	424	403	422	121,700	422
2013-05-20	425	436	411	411	79,100	411
2013-05-17	398	423	398	421	71,700	421
2013-05-16	425	425	376	398	147,700	398
2013-05-15	453	460	416	425	203,300	425
2013-05-14	432	447	425	447	99,300	447
2013-05-13	457	457	420	426	140,600	426
2013-05-10	430	440	411	433	72,900	433
2013-05-09	440	448	420	425	132,400	425
2013-05-08	424	480	404	430	322,900	430
2013-05-07	415	425	412	424	140,400	424
2013-05-02	405	408	397	406	56,100	406
2013-05-01	397	409	397	403	63,800	403
2013-04-30	393	401	390	397	23,000	397
2013-04-26	401	404	387	389	68,700	389
2013-04-25	404	408	400	400	28,600	400
2013-04-24	410	414	398	398	59,300	398
2013-04-23	407	408	395	402	65,300	402
2013-04-22	410	415	400	407	80,500	407
2013-04-19	393	418	393	405	167,700	405
2013-04-18	396	407	388	388	86,900	388
2013-04-17	386	403	386	401	110,000	401
2013-04-16	380	383	377	383	36,300	383
2013-04-15	382	385	381	383	32,800	383
2013-04-12	381	384	380	384	18,700	384
2013-04-11	382	383	377	380	27,000	380
2013-04-10	380	383	377	382	42,200	382
2013-04-09	381	383	378	381	25,200	381
2013-04-08	379	384	375	383	40,200	383
2013-04-05	387	387	376	377	74,800	377
2013-04-04	388	388	376	386	36,100	386
2013-04-03	380	390	377	385	32,300	385
2013-04-02	377	385	374	382	35,200	382
2013-04-01	403	403	375	390	84,100	390
2013-03-29	385	420	383	405	107,200	405
2013-03-28	389	389	376	383	36,200	383
2013-03-27	380	389	379	383	23,100	383
2013-03-26	380	384	379	380	13,500	380
2013-03-25	388	391	380	382	19,000	382
2013-03-22	387	394	380	380	33,300	380
2013-03-21	382	392	379	387	42,900	387
2013-03-19	379	381	373	377	21,800	377
2013-03-18	382	382	375	376	29,000	376
2013-03-15	374	384	373	378	33,500	378
2013-03-14	373	384	373	379	28,500	379
2013-03-13	369	373	364	372	33,600	372
2013-03-12	390	390	373	373	34,000	373
2013-03-11	394	398	384	386	55,800	386
2013-03-08	402	405	382	387	94,000	387
2013-03-07	423	425	397	400	172,700	400
2013-03-06	375	417	375	415	245,000	415
2013-03-05	370	375	368	372	31,800	372
2013-03-04	372	374	366	367	33,500	367
2013-03-01	364	376	362	372	33,800	372
2013-02-28	368	372	366	367	16,700	367
2013-02-27	370	371	367	368	19,700	368
2013-02-26	371	372	363	372	36,700	372
2013-02-25	376	380	371	376	39,300	376
2013-02-22	375	375	366	373	21,100	373
2013-02-21	371	375	367	375	34,300	375
2013-02-20	370	372	365	368	21,000	368
2013-02-19	360	376	360	368	31,100	368
2013-02-18	356	363	356	360	8,800	360
2013-02-15	360	360	344	355	50,900	355
2013-02-14	355	367	355	365	22,100	365
2013-02-13	368	371	346	355	66,500	355
2013-02-12	397	397	373	377	51,300	377
2013-02-08	406	414	387	389	50,700	389
2013-02-07	401	406	396	406	25,000	406
2013-02-06	396	406	391	402	46,200	402
2013-02-05	408	415	392	392	46,200	392
2013-02-04	442	442	404	413	107,300	413
2013-02-01	401	440	400	428	206,500	428
2013-01-31	404	415	392	398	54,900	398
2013-01-30	393	408	393	396	34,200	396
2013-01-29	435	448	401	408	136,300	408
2013-01-28	411	437	399	411	210,100	411
2013-01-25	381	390	381	382	30,600	382
2013-01-24	380	392	375	380	20,000	380
2013-01-23	383	390	376	380	44,100	380
2013-01-22	401	401	375	388	45,400	388
2013-01-21	383	410	383	402	100,600	402
2013-01-18	369	379	369	376	26,400	376
2013-01-17	378	379	365	367	24,100	367
2013-01-16	382	386	378	378	34,100	378
2013-01-15	381	384	376	382	40,300	382
2013-01-11	378	382	368	380	32,700	380
2013-01-10	375	381	370	372	37,700	372
2013-01-09	371	375	370	375	26,200	375
2013-01-08	375	381	374	377	19,300	377
2013-01-07	379	387	370	374	47,600	374
2013-01-04	363	373	360	371	43,000	371

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