3622 ネットイヤーグループ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1951,2051,1771,17923,7001,179
2014-12-291,1901,2231,1861,19143,0001,191
2014-12-261,1121,1731,1121,17337,4001,173
2014-12-251,1271,1601,1081,10970,0001,109
2014-12-241,1831,1841,1501,15060,4001,150
2014-12-221,2001,2051,1611,17130,4001,171
2014-12-191,1751,2121,1751,19735,5001,197
2014-12-181,2081,2081,1651,16820,8001,168
2014-12-171,1601,1901,1601,16028,0001,160
2014-12-161,1951,2001,1811,18127,1001,181
2014-12-151,2171,2171,1921,20140,1001,201
2014-12-121,2281,2351,2151,21823,9001,218
2014-12-111,2021,2401,2011,21628,9001,216
2014-12-101,2011,2421,2001,22231,3001,222
2014-12-091,2911,2921,2301,23485,8001,234
2014-12-081,3301,3361,3051,30538,7001,305
2014-12-051,3171,3361,3131,33028,8001,330
2014-12-041,3141,3701,3141,32278,0001,322
2014-12-031,3801,3801,3201,33658,6001,336
2014-12-021,3501,3591,3351,35829,0001,358
2014-12-011,3461,3541,3111,35356,3001,353
2014-11-281,3851,4131,3411,346140,3001,346
2014-11-271,2831,3871,2801,360165,0001,360
2014-11-261,2831,3101,2771,28034,1001,280
2014-11-251,2771,3021,2761,27826,5001,278
2014-11-211,2711,2861,2691,27528,1001,275
2014-11-201,2971,2991,2711,27534,8001,275
2014-11-191,3001,3271,2741,29650,5001,296
2014-11-181,2371,2961,2221,29659,0001,296
2014-11-171,2461,2461,2101,21628,6001,216
2014-11-141,2631,3001,2111,22553,6001,225
2014-11-131,3051,3061,2671,26836,9001,268
2014-11-121,3251,3251,3041,30539,5001,305
2014-11-111,3341,3341,3041,32424,8001,324
2014-11-101,3101,3411,3001,31246,0001,312
2014-11-071,3521,3711,3201,32144,0001,321
2014-11-061,3011,4231,3001,360137,1001,360
2014-11-051,2971,3041,2841,29938,5001,299
2014-11-041,2591,3481,2401,306138,6001,306
2014-10-311,1881,2071,1701,19935,7001,199
2014-10-301,1741,2051,1741,17721,0001,177
2014-10-291,1801,1981,1681,19831,0001,198
2014-10-281,1901,2051,1681,16940,5001,169
2014-10-271,2201,2291,1961,20726,0001,207
2014-10-241,2101,2201,1811,20942,3001,209
2014-10-231,1701,1981,1641,18532,0001,185
2014-10-221,1901,2091,1751,18634,6001,186
2014-10-211,2001,2181,1511,15149,4001,151
2014-10-201,1681,2061,1551,18755,4001,187
2014-10-171,1001,1441,1001,11632,6001,116
2014-10-161,1001,1321,0841,10441,4001,104
2014-10-151,1041,1491,1041,13945,6001,139
2014-10-141,1001,1481,0791,10099,7001,100
2014-10-101,1421,1981,1221,158108,5001,158
2014-10-091,2851,3111,2011,20764,9001,207
2014-10-081,2621,2851,2571,27061,4001,270
2014-10-071,3161,3341,3021,30439,2001,304
2014-10-061,3861,3861,3481,36538,3001,365
2014-10-031,2521,3471,2521,34753,1001,347
2014-10-021,2551,3161,2461,28073,6001,280
2014-10-011,3961,4101,2991,305100,2001,305
2014-09-301,4201,4351,3901,39849,1001,398
2014-09-291,4351,4401,4201,42730,3001,427
2014-09-261,4211,4401,4151,42651,3001,426
2014-09-251,4511,4511,4181,430142,5001,430
2014-09-241,4761,4941,4351,481190,7001,481
2014-09-221,5741,6221,5371,605233,6001,605
2014-09-191,5161,5341,4971,53466,7001,534
2014-09-181,4701,5281,4581,528130,5001,528
2014-09-171,4861,5001,4631,46735,2001,467
2014-09-161,5441,5441,4751,48457,3001,484
2014-09-121,5531,5531,4551,467109,2001,467
2014-09-111,3951,5541,3771,513309,4001,513
2014-09-101,4231,4281,3971,39743,7001,397
2014-09-091,4151,4631,4141,42043,4001,420
2014-09-081,4551,4581,4121,41947,5001,419
2014-09-051,4771,5001,4541,45527,7001,455
2014-09-041,4801,5451,4771,47767,4001,477
2014-09-031,4701,4961,4661,47245,4001,472
2014-09-021,4701,4971,4561,47040,5001,470
2014-09-011,4871,4881,4601,46635,6001,466
2014-08-291,4861,5101,4571,49042,0001,490
2014-08-281,5181,5501,4891,49276,9001,492
2014-08-271,5061,5401,4901,49236,1001,492
2014-08-261,5301,5501,4901,50381,7001,503
2014-08-251,5581,5591,5221,53947,4001,539
2014-08-221,5791,5811,5511,56054,2001,560
2014-08-211,5321,5851,5301,56253,4001,562
2014-08-201,5211,5331,5151,53142,6001,531
2014-08-191,5281,5401,5101,51183,1001,511
2014-08-181,5031,5251,4941,49475,0001,494
2014-08-151,4601,4931,4501,48468,2001,484
2014-08-141,4301,4661,4301,44370,0001,443
2014-08-131,4201,4561,4101,42556,3001,425
2014-08-121,4201,4871,4031,43979,8001,439
2014-08-111,4481,4761,4211,43486,3001,434
2014-08-081,4711,4711,3421,370135,0001,370
2014-08-071,4881,5001,4141,441102,1001,441
2014-08-061,5351,5351,4821,488152,5001,488
2014-08-051,6091,6561,5421,542233,0001,542
2014-08-041,6601,6611,6081,614176,9001,614
2014-08-011,7031,7151,6611,668257,8001,668
2014-07-311,7261,7761,7221,740249,2001,740
2014-07-301,7381,8031,7151,726239,9001,726
2014-07-291,7141,7601,7051,731119,4001,731
2014-07-281,7051,7241,6941,71072,1001,710
2014-07-251,6921,7331,6921,70697,6001,706
2014-07-241,7051,7281,6881,69293,2001,692
2014-07-231,7121,7241,7021,70595,3001,705
2014-07-221,7311,7601,7161,716166,3001,716
2014-07-181,7221,8281,7201,745347,5001,745
2014-07-171,9001,9151,7771,783335,1001,783
2014-07-161,9851,9961,8711,884935,1001,884
2014-07-151,7302,0851,7112,085616,9002,085
2014-07-141,7351,7471,7031,72062,0001,720
2014-07-111,6991,7501,6741,726134,1001,726
2014-07-101,7691,7801,7081,72079,0001,720
2014-07-091,7551,7921,7461,769120,7001,769
2014-07-081,7151,8151,7131,805329,8001,805
2014-07-071,7101,7751,7011,726156,4001,726
2014-07-041,7601,8161,7161,729321,8001,729
2014-07-031,7521,7641,7051,71086,9001,710
2014-07-021,7981,8231,7491,760158,2001,760
2014-07-011,7091,8151,6851,764388,3001,764
2014-06-301,6621,7261,6611,692107,5001,692
2014-06-271,7521,7571,6561,680146,6001,680
2014-06-261,7771,8001,7551,77695,4001,776
2014-06-251,8201,8541,7801,789149,0001,789
2014-06-241,7701,8481,7701,815157,6001,815
2014-06-231,8001,8451,7781,806195,5001,806
2014-06-201,8611,8721,7521,766258,4001,766
2014-06-191,9301,9601,8801,884181,5001,884
2014-06-181,8941,9601,8621,932262,6001,932
2014-06-171,9131,9301,8251,854155,2001,854
2014-06-161,9301,9631,8951,910150,8001,910
2014-06-131,9251,9551,9001,935245,7001,935
2014-06-121,9552,0201,9101,965302,5001,965
2014-06-111,9802,0441,9251,981367,1001,981
2014-06-102,0742,1701,9612,0001,039,4002,000
2014-06-092,0012,2001,9842,1241,533,1002,124
2014-06-061,9302,0181,8711,999800,7001,999
2014-06-052,0072,0301,8601,9361,025,6001,936
2014-06-042,1302,1381,9862,1032,450,6002,103
2014-06-031,6261,7701,6021,7501,066,6001,750
2014-06-021,6401,6541,6171,634216,5001,634
2014-05-301,6521,6791,5521,617405,7001,617
2014-05-291,5471,6481,5321,590524,1001,590
2014-05-281,5111,5401,4811,519197,3001,519
2014-05-271,5151,5491,4811,481262,1001,481
2014-05-261,4611,5681,4301,525627,5001,525
2014-05-231,3241,4501,3001,401823,6001,401
2014-05-221,3151,3411,2511,264248,0001,264
2014-05-211,1241,3501,1211,285405,2001,285
2014-05-201,1331,2171,1201,184191,5001,184
2014-05-191,2101,2241,1061,112157,2001,112
2014-05-161,2311,2691,1931,220142,2001,220
2014-05-151,1701,2881,1701,287170,1001,287
2014-05-141,2011,2951,1701,247215,6001,247
2014-05-131,2051,2491,1601,204266,7001,204
2014-05-121,3521,3631,1541,158317,3001,158
2014-05-091,3711,3991,3581,37496,5001,374
2014-05-081,4201,4571,3891,399147,4001,399
2014-05-071,4001,4111,3801,395105,8001,395
2014-05-021,4501,4671,4011,436157,4001,436
2014-05-011,4211,4411,3831,427208,0001,427
2014-04-301,5161,5401,4281,436149,6001,436
2014-04-281,5501,5971,5171,526149,8001,526
2014-04-251,5701,6151,5501,600107,8001,600
2014-04-241,5871,6131,5521,587127,7001,587
2014-04-231,5921,5921,5151,552153,0001,552
2014-04-221,6471,6751,5241,552291,8001,552
2014-04-211,6081,7151,6081,687447,3001,687
2014-04-181,5591,5981,5301,580147,9001,580
2014-04-171,6211,6281,5171,541173,6001,541
2014-04-161,4821,5971,4821,581266,7001,581
2014-04-151,5131,5561,4611,481384,1001,481
2014-04-141,4811,5471,4801,480114,5001,480
2014-04-111,4801,5491,4761,527169,8001,527
2014-04-101,7501,7601,5601,600194,9001,600
2014-04-091,6781,7571,6781,698117,8001,698
2014-04-081,6681,7651,6641,718180,7001,718
2014-04-071,7201,7971,7101,748290,2001,748
2014-04-041,7971,8461,7471,787312,4001,787
2014-04-031,9001,9481,8111,837401,1001,837
2014-04-021,7561,8881,7161,850700,2001,850
2014-04-011,7251,7691,6551,710128,4001,710
2014-03-311,8211,8331,7121,734204,1001,734
2014-03-281,6761,7851,6231,741524,4001,741
2014-03-271,4251,7561,3411,756683,0001,756
2014-03-261,4391,5321,4051,459367,1001,459
2014-03-251,5001,5171,3501,398287,4001,398
2014-03-241,5231,5701,4881,535123,0001,535
2014-03-201,6461,6551,4741,522353,5001,522
2014-03-191,7851,7971,6611,686159,3001,686
2014-03-181,7931,8091,7511,77292,0001,772
2014-03-171,7801,8191,7501,753108,1001,753
2014-03-141,8201,8381,7881,801197,8001,801
2014-03-132,0312,0331,8751,882180,4001,882
2014-03-122,0112,0191,9721,998123,3001,998
2014-03-111,9972,0771,9832,037473,2002,037
2014-03-101,8981,9891,8981,958202,8001,958
2014-03-071,9241,9601,8851,897184,4001,897
2014-03-061,8801,9701,8501,905271,6001,905
2014-03-051,8901,8981,8241,840144,5001,840
2014-03-041,8111,8981,8081,829193,1001,829
2014-03-031,8751,9001,8501,882245,4001,882
2014-02-282,0172,0601,9501,971270,0001,971
2014-02-272,1302,2492,0202,050815,3002,050
2014-02-262,1002,1402,0302,033588,4002,033
2014-02-251,9852,2431,9552,1621,777,1002,162
2014-02-241,9002,0281,9001,970444,9001,970
2014-02-211,8901,9151,8581,870246,5001,870
2014-02-201,9061,9401,8421,862215,9001,862
2014-02-191,8802,0501,8661,969409,7001,969
2014-02-181,8821,9191,8061,911215,5001,911
2014-02-171,9121,9381,8011,882195,2001,882
2014-02-141,9712,0321,8601,912293,9001,912
2014-02-131,9902,1511,9802,000371,4002,000
2014-02-122,2492,2542,1352,140355,1002,140
2014-02-102,1452,2712,1202,187650,7002,187
2014-02-072,2202,2892,0202,100594,0002,100
2014-02-061,9202,2001,8652,100657,8002,100
2014-02-052,1002,1001,7511,900566,6001,900
2014-02-041,9531,9541,6771,810956,1001,810
2014-02-032,2502,3282,1392,1531,055,7002,153
2014-01-312,8032,8702,5502,639522,9002,639
2014-01-302,6602,9302,5552,763699,4002,763
2014-01-292,7052,8102,7002,750234,6002,750
2014-01-282,7252,8202,6492,660290,7002,660
2014-01-272,7252,7782,6902,690369,2002,690
2014-01-242,8502,9702,8282,882428,1002,882
2014-01-232,9893,1402,9252,9351,263,7002,935
2014-01-222,9753,0202,8852,955472,9002,955
2014-01-212,8923,0502,8832,975632,2002,975
2014-01-202,8832,9482,8352,894493,6002,894
2014-01-172,8443,0252,8082,933852,9002,933
2014-01-162,9392,9502,7802,805490,5002,805
2014-01-153,0603,0702,8902,940324,9002,940
2014-01-143,0003,0302,9112,984469,0002,984
2014-01-103,0553,1503,0003,050442,5003,050
2014-01-093,1253,1303,0303,060314,4003,060
2014-01-083,1853,2103,0953,100637,8003,100
2014-01-073,1753,2703,0053,1151,048,2003,115
2014-01-063,2103,3403,1253,2352,019,0003,235

分割・併合履歴 : [2012-12-26]1株→100株