3622 ネットイヤーグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	668	680	660	679	18,200	679
2016-12-29	677	677	669	669	22,000	669
2016-12-28	682	688	675	681	24,100	681
2016-12-27	678	680	661	672	44,600	672
2016-12-26	692	692	675	676	37,800	676
2016-12-22	695	695	685	693	24,200	693
2016-12-21	704	704	692	692	20,200	692
2016-12-20	699	702	691	699	27,900	699
2016-12-19	704	707	700	701	20,700	701
2016-12-16	717	717	704	704	33,500	704
2016-12-15	723	729	714	717	25,300	717
2016-12-14	721	731	721	725	24,200	725
2016-12-13	715	729	713	724	31,000	724
2016-12-12	715	726	715	721	29,700	721
2016-12-09	710	717	708	714	28,400	714
2016-12-08	720	724	710	713	25,100	713
2016-12-07	697	749	697	713	67,500	713
2016-12-06	700	710	697	697	32,900	697
2016-12-05	699	715	696	698	25,900	698
2016-12-02	704	713	696	698	60,400	698
2016-12-01	711	719	708	709	35,200	709
2016-11-30	714	716	706	708	54,300	708
2016-11-29	735	741	715	718	40,400	718
2016-11-28	728	759	727	735	62,100	735
2016-11-25	768	768	728	731	91,600	731
2016-11-24	755	774	750	753	257,400	753
2016-11-22	719	854	701	808	856,300	808
2016-11-21	707	710	701	704	16,200	704
2016-11-18	694	710	694	706	25,400	706
2016-11-17	689	694	683	694	12,200	694
2016-11-16	686	691	680	689	17,900	689
2016-11-15	674	693	674	676	14,400	676
2016-11-14	677	690	677	679	10,400	679
2016-11-11	699	702	676	677	13,800	677
2016-11-10	686	700	676	691	24,400	691
2016-11-09	705	714	641	666	68,500	666
2016-11-08	718	724	714	714	8,800	714
2016-11-07	719	723	706	719	15,300	719
2016-11-04	730	736	710	720	28,600	720
2016-11-02	740	753	736	740	27,700	740
2016-11-01	761	761	750	757	28,600	757
2016-10-31	759	772	756	769	27,200	769
2016-10-28	765	769	760	761	15,100	761
2016-10-27	763	768	761	762	13,200	762
2016-10-26	769	777	762	769	12,600	769
2016-10-25	789	789	766	768	20,600	768
2016-10-24	776	786	771	780	21,600	780
2016-10-21	785	789	768	771	17,400	771
2016-10-20	790	797	782	782	28,900	782
2016-10-19	763	790	763	779	64,700	779
2016-10-17	755	755	730	741	25,500	741
2016-10-13	761	766	751	759	73,100	759
2016-10-12	799	810	776	776	74,400	776
2016-10-11	865	895	809	809	157,700	809
2016-10-07	799	929	799	867	416,100	867
2016-10-06	792	802	785	795	23,500	795
2016-10-05	799	799	785	792	19,300	792
2016-10-04	781	795	781	785	18,700	785
2016-10-03	787	794	783	786	10,200	786
2016-09-30	797	797	780	786	13,000	786
2016-09-29	775	789	774	784	26,000	784
2016-09-28	774	792	774	781	11,300	781
2016-09-27	775	793	772	781	13,300	781
2016-09-26	802	802	785	786	18,400	786
2016-09-23	798	806	795	801	18,300	801
2016-09-21	800	806	785	796	15,100	796
2016-09-20	781	806	781	796	36,800	796
2016-09-16	802	805	796	796	18,500	796
2016-09-15	775	804	771	796	25,300	796
2016-09-14	810	812	780	790	30,000	790
2016-09-13	833	840	819	819	19,700	819
2016-09-12	820	870	818	823	53,600	823
2016-09-09	821	855	806	848	77,200	848
2016-09-08	801	815	800	804	41,600	804
2016-09-07	755	816	755	807	61,900	807
2016-09-06	745	770	745	769	42,000	769
2016-09-05	741	742	726	742	19,900	742
2016-09-02	734	748	725	726	26,100	726
2016-09-01	745	766	735	738	40,500	738
2016-08-31	745	751	732	744	19,300	744
2016-08-30	720	738	711	732	37,900	732
2016-08-29	732	753	720	720	50,500	720
2016-08-26	742	747	733	735	24,800	735
2016-08-25	747	774	747	747	20,800	747
2016-08-24	773	773	750	750	20,000	750
2016-08-23	760	786	756	761	28,200	761
2016-08-22	748	771	741	765	20,100	765
2016-08-19	753	775	751	756	26,000	756
2016-08-18	780	819	755	756	39,400	756
2016-08-17	786	798	778	790	38,300	790
2016-08-16	810	843	795	795	93,900	795
2016-08-15	781	832	781	797	78,400	797
2016-08-12	783	806	773	795	48,000	795
2016-08-10	765	788	765	771	19,800	771
2016-08-09	764	802	747	772	59,700	772
2016-08-08	726	775	721	749	77,000	749
2016-08-05	778	786	740	750	47,800	750
2016-08-04	763	776	752	764	51,000	764
2016-08-03	764	770	741	750	48,600	750
2016-08-02	765	775	734	757	141,100	757
2016-08-01	750	805	743	778	163,600	778
2016-07-29	855	895	800	882	104,700	882
2016-07-28	871	882	846	855	54,500	855
2016-07-27	870	894	870	882	50,400	882
2016-07-26	891	905	870	872	58,200	872
2016-07-25	903	929	890	898	72,600	898
2016-07-22	904	919	888	895	103,400	895
2016-07-21	940	959	920	934	81,500	934
2016-07-20	927	988	922	936	196,900	936
2016-07-19	990	1,020	865	900	383,800	900
2016-07-15	1,284	1,288	1,057	1,060	466,800	1,060
2016-07-14	1,265	1,391	1,238	1,325	410,600	1,325
2016-07-13	1,253	1,280	1,155	1,263	162,600	1,263
2016-07-12	1,244	1,246	1,210	1,223	80,200	1,223
2016-07-11	1,244	1,259	1,186	1,214	82,800	1,214
2016-07-08	1,234	1,237	1,141	1,181	117,600	1,181
2016-07-07	1,305	1,315	1,250	1,264	84,800	1,264
2016-07-06	1,289	1,345	1,260	1,293	201,300	1,293
2016-07-05	1,310	1,358	1,261	1,335	222,300	1,335
2016-07-04	1,270	1,324	1,242	1,283	96,200	1,283
2016-07-01	1,280	1,300	1,231	1,256	91,900	1,256
2016-06-30	1,350	1,358	1,261	1,269	157,500	1,269
2016-06-29	1,280	1,350	1,263	1,287	404,800	1,287
2016-06-28	1,100	1,324	1,065	1,230	442,900	1,230
2016-06-27	1,077	1,129	1,048	1,129	213,600	1,129
2016-06-24	1,210	1,219	890	979	286,800	979
2016-06-23	1,140	1,168	1,120	1,155	69,000	1,155
2016-06-22	1,179	1,203	1,150	1,162	70,300	1,162
2016-06-21	1,161	1,239	1,160	1,198	168,500	1,198
2016-06-20	1,177	1,325	1,141	1,191	218,500	1,191
2016-06-17	1,170	1,193	1,114	1,127	100,300	1,127
2016-06-16	1,193	1,211	1,087	1,128	186,200	1,128
2016-06-15	1,187	1,257	1,144	1,205	212,700	1,205
2016-06-14	1,300	1,321	1,150	1,164	415,900	1,164
2016-06-13	1,510	1,510	1,386	1,415	392,400	1,415
2016-06-10	1,500	1,554	1,414	1,515	1,043,800	1,515
2016-06-09	1,512	1,546	1,235	1,374	644,100	1,374
2016-06-08	1,470	1,500	1,417	1,482	176,200	1,482
2016-06-07	1,460	1,529	1,455	1,470	248,100	1,470
2016-06-06	1,436	1,506	1,398	1,465	329,900	1,465
2016-06-03	1,540	1,577	1,488	1,506	331,400	1,506
2016-06-02	1,620	1,657	1,419	1,580	1,206,900	1,580
2016-06-01	2,000	2,098	1,778	1,780	2,411,900	1,780
2016-05-31	1,553	1,850	1,530	1,760	1,063,100	1,760
2016-05-30	1,674	1,710	1,576	1,601	698,900	1,601
2016-05-27	1,461	1,650	1,400	1,468	624,600	1,468
2016-05-26	1,427	1,479	1,348	1,431	301,100	1,431
2016-05-25	1,551	1,580	1,473	1,487	284,400	1,487
2016-05-24	1,648	1,702	1,502	1,610	640,100	1,610
2016-05-23	1,380	1,714	1,342	1,688	1,695,200	1,688
2016-05-20	1,164	1,440	1,156	1,440	596,500	1,440
2016-05-19	1,136	1,143	1,100	1,143	36,500	1,143
2016-05-18	1,210	1,210	1,115	1,140	120,000	1,140
2016-05-17	1,150	1,217	1,101	1,199	139,400	1,199
2016-05-16	1,250	1,250	1,152	1,154	309,800	1,154
2016-05-13	1,080	1,092	1,030	1,063	51,700	1,063
2016-05-12	1,079	1,105	1,061	1,072	51,900	1,072
2016-05-11	1,060	1,190	1,056	1,103	199,600	1,103
2016-05-10	1,070	1,090	1,040	1,050	58,600	1,050
2016-05-09	1,090	1,098	1,064	1,092	37,700	1,092
2016-05-06	1,041	1,089	1,021	1,082	71,000	1,082
2016-05-02	995	1,037	995	1,020	26,100	1,020
2016-04-28	1,025	1,027	993	1,018	51,600	1,018
2016-04-27	1,028	1,028	993	1,011	24,600	1,011
2016-04-26	1,067	1,068	985	1,005	114,100	1,005
2016-04-25	1,070	1,143	1,041	1,075	96,200	1,075
2016-04-22	1,070	1,095	1,031	1,061	72,700	1,061
2016-04-21	1,053	1,088	1,034	1,068	59,600	1,068
2016-04-20	1,050	1,079	1,030	1,042	95,200	1,042
2016-04-19	1,019	1,045	1,015	1,020	84,600	1,020
2016-04-18	1,073	1,078	1,030	1,045	73,300	1,045
2016-04-15	1,081	1,140	1,081	1,103	94,100	1,103
2016-04-14	1,148	1,170	1,068	1,079	113,900	1,079
2016-04-13	1,032	1,230	1,025	1,118	334,000	1,118
2016-04-12	1,000	1,039	993	1,002	82,500	1,002
2016-04-11	1,014	1,019	968	1,005	80,900	1,005
2016-04-08	968	1,049	967	1,013	134,200	1,013
2016-04-07	980	1,079	979	1,018	77,400	1,018
2016-04-06	982	1,080	967	1,020	173,900	1,020
2016-04-05	1,100	1,117	1,018	1,039	181,800	1,039
2016-04-04	1,148	1,230	1,130	1,168	282,200	1,168
2016-04-01	1,198	1,254	1,092	1,254	422,400	1,254
2016-03-31	1,198	1,218	1,083	1,127	560,500	1,127
2016-03-30	1,070	1,115	1,054	1,115	347,400	1,115
2016-03-29	960	980	950	965	38,200	965
2016-03-28	950	988	940	962	89,000	962
2016-03-25	999	1,030	951	951	388,000	951
2016-03-24	1,029	1,273	972	1,074	1,439,100	1,074
2016-03-23	1,018	1,049	995	1,007	193,400	1,007
2016-03-22	980	1,058	931	992	246,800	992
2016-03-18	849	977	846	957	148,700	957
2016-03-17	860	888	846	852	55,400	852
2016-03-16	865	878	842	856	64,300	856
2016-03-15	902	930	876	880	64,000	880
2016-03-14	897	943	896	915	59,700	915
2016-03-11	877	955	873	908	105,400	908
2016-03-10	916	926	880	907	171,300	907
2016-03-09	973	998	940	941	393,400	941
2016-03-08	961	1,087	946	1,063	2,380,300	1,063
2016-03-07	937	937	937	937	43,600	937
2016-03-04	850	850	773	787	200,000	787
2016-03-03	884	899	821	855	335,500	855
2016-03-02	839	915	785	915	1,207,700	915
2016-03-01	765	765	765	765	16,500	765
2016-02-29	665	665	665	665	8,900	665
2016-02-26	565	574	545	565	8,000	565
2016-02-25	575	575	560	565	7,900	565
2016-02-24	552	566	545	555	11,300	555
2016-02-23	583	583	560	572	6,200	572
2016-02-22	572	578	558	566	8,300	566
2016-02-19	571	574	561	562	13,100	562
2016-02-18	554	584	554	580	25,400	580
2016-02-17	547	567	537	558	17,500	558
2016-02-16	518	560	518	553	14,700	553
2016-02-15	505	518	484	518	37,300	518
2016-02-12	501	530	480	481	80,400	481
2016-02-10	632	632	553	571	23,400	571
2016-02-09	620	630	580	602	25,100	602
2016-02-08	648	661	631	653	18,800	653
2016-02-05	680	689	658	668	20,400	668
2016-02-04	708	748	697	698	47,900	698
2016-02-03	715	715	690	705	14,500	705
2016-02-02	722	735	702	720	21,200	720
2016-02-01	724	724	682	720	29,100	720
2016-01-29	730	730	708	730	11,100	730
2016-01-28	707	745	707	725	25,700	725
2016-01-27	716	732	710	722	12,700	722
2016-01-26	686	737	686	699	15,400	699
2016-01-25	692	710	684	701	23,700	701
2016-01-22	665	690	665	682	26,200	682
2016-01-21	687	700	651	651	42,300	651
2016-01-20	750	757	700	702	38,400	702
2016-01-19	727	747	726	743	21,900	743
2016-01-18	710	750	701	742	40,900	742
2016-01-15	815	846	770	770	63,200	770
2016-01-14	758	795	730	777	48,300	777
2016-01-13	751	876	746	794	123,200	794
2016-01-12	777	788	729	748	52,200	748
2016-01-08	812	834	782	815	202,600	815
2016-01-07	735	887	731	887	373,600	887
2016-01-06	770	771	732	737	20,200	737
2016-01-05	768	780	730	755	27,100	755
2016-01-04	766	782	755	781	14,700	781

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