6175 (株)ネットマーケティング の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,753 | 1,785 | 1,720 | 1,751 | 78,700 | 875.50 |
| 2017-12-28 | 1,777 | 1,783 | 1,749 | 1,753 | 97,500 | 876.50 |
| 2017-12-27 | 1,756 | 1,783 | 1,741 | 1,766 | 74,200 | 883 |
| 2017-12-26 | 1,705 | 1,769 | 1,691 | 1,753 | 192,300 | 876.50 |
| 2017-12-25 | 1,652 | 1,711 | 1,652 | 1,690 | 110,000 | 845 |
| 2017-12-22 | 1,668 | 1,671 | 1,638 | 1,638 | 77,900 | 819 |
| 2017-12-21 | 1,686 | 1,687 | 1,667 | 1,672 | 38,000 | 836 |
| 2017-12-20 | 1,720 | 1,721 | 1,670 | 1,689 | 64,400 | 844.50 |
| 2017-12-19 | 1,680 | 1,710 | 1,642 | 1,710 | 101,400 | 855 |
| 2017-12-18 | 1,700 | 1,717 | 1,662 | 1,672 | 107,900 | 836 |
| 2017-12-15 | 1,621 | 1,689 | 1,611 | 1,676 | 301,500 | 838 |
| 2017-12-14 | 1,666 | 1,700 | 1,625 | 1,648 | 166,800 | 824 |
| 2017-12-13 | 1,680 | 1,734 | 1,670 | 1,675 | 129,700 | 837.50 |
| 2017-12-12 | 1,700 | 1,700 | 1,650 | 1,664 | 114,000 | 832 |
| 2017-12-11 | 1,625 | 1,720 | 1,590 | 1,683 | 137,200 | 841.50 |
| 2017-12-08 | 1,606 | 1,642 | 1,593 | 1,595 | 77,900 | 797.50 |
| 2017-12-07 | 1,581 | 1,630 | 1,563 | 1,586 | 178,000 | 793 |
| 2017-12-06 | 1,630 | 1,670 | 1,582 | 1,592 | 155,500 | 796 |
| 2017-12-05 | 1,685 | 1,709 | 1,611 | 1,640 | 198,000 | 820 |
| 2017-12-04 | 1,801 | 1,839 | 1,695 | 1,700 | 263,200 | 850 |
| 2017-12-01 | 1,783 | 1,865 | 1,735 | 1,794 | 534,900 | 897 |
| 2017-11-30 | 1,683 | 1,700 | 1,611 | 1,663 | 177,400 | 831.50 |
| 2017-11-29 | 1,692 | 1,819 | 1,687 | 1,721 | 463,000 | 860.50 |
| 2017-11-28 | 1,745 | 1,799 | 1,658 | 1,688 | 439,200 | 844 |
| 2017-11-27 | 1,561 | 1,907 | 1,530 | 1,745 | 811,200 | 872.50 |
| 2017-11-24 | 1,433 | 1,556 | 1,430 | 1,511 | 225,100 | 755.50 |
| 2017-11-22 | 1,412 | 1,435 | 1,402 | 1,432 | 41,300 | 716 |
| 2017-11-21 | 1,415 | 1,420 | 1,380 | 1,405 | 46,000 | 702.50 |
| 2017-11-20 | 1,361 | 1,437 | 1,361 | 1,424 | 116,400 | 712 |
| 2017-11-17 | 1,355 | 1,368 | 1,327 | 1,350 | 58,300 | 675 |
| 2017-11-16 | 1,265 | 1,323 | 1,265 | 1,323 | 59,100 | 661.50 |
| 2017-11-15 | 1,279 | 1,325 | 1,241 | 1,254 | 129,600 | 627 |
| 2017-11-14 | 1,360 | 1,361 | 1,296 | 1,298 | 131,100 | 649 |
| 2017-11-13 | 1,381 | 1,389 | 1,362 | 1,371 | 84,800 | 685.50 |
| 2017-11-10 | 1,440 | 1,525 | 1,390 | 1,390 | 459,300 | 695 |
| 2017-11-09 | 1,381 | 1,425 | 1,372 | 1,390 | 75,400 | 695 |
| 2017-11-08 | 1,368 | 1,391 | 1,368 | 1,379 | 14,900 | 689.50 |
| 2017-11-07 | 1,397 | 1,397 | 1,356 | 1,366 | 44,900 | 683 |
| 2017-11-06 | 1,411 | 1,420 | 1,407 | 1,409 | 15,600 | 704.50 |
| 2017-11-02 | 1,416 | 1,419 | 1,402 | 1,408 | 16,300 | 704 |
| 2017-11-01 | 1,415 | 1,424 | 1,406 | 1,416 | 23,500 | 708 |
| 2017-10-31 | 1,421 | 1,431 | 1,403 | 1,431 | 29,100 | 715.50 |
| 2017-10-30 | 1,410 | 1,429 | 1,398 | 1,420 | 72,500 | 710 |
| 2017-10-27 | 1,406 | 1,416 | 1,392 | 1,400 | 28,000 | 700 |
| 2017-10-26 | 1,432 | 1,434 | 1,385 | 1,415 | 71,000 | 707.50 |
| 2017-10-25 | 1,378 | 1,414 | 1,350 | 1,401 | 50,300 | 700.50 |
| 2017-10-24 | 1,371 | 1,392 | 1,363 | 1,373 | 13,100 | 686.50 |
| 2017-10-23 | 1,360 | 1,385 | 1,355 | 1,377 | 17,100 | 688.50 |
| 2017-10-20 | 1,362 | 1,380 | 1,345 | 1,353 | 36,400 | 676.50 |
| 2017-10-19 | 1,414 | 1,415 | 1,360 | 1,374 | 70,300 | 687 |
| 2017-10-18 | 1,460 | 1,490 | 1,409 | 1,410 | 100,100 | 705 |
| 2017-10-17 | 1,410 | 1,459 | 1,410 | 1,447 | 100,400 | 723.50 |
| 2017-10-16 | 1,400 | 1,410 | 1,381 | 1,398 | 9,200 | 699 |
| 2017-10-13 | 1,421 | 1,427 | 1,386 | 1,396 | 15,100 | 698 |
| 2017-10-12 | 1,419 | 1,439 | 1,404 | 1,430 | 28,600 | 715 |
| 2017-10-11 | 1,415 | 1,418 | 1,394 | 1,405 | 21,900 | 702.50 |
| 2017-10-10 | 1,411 | 1,411 | 1,392 | 1,406 | 12,600 | 703 |
| 2017-10-06 | 1,379 | 1,418 | 1,378 | 1,381 | 35,400 | 690.50 |
| 2017-10-05 | 1,411 | 1,419 | 1,378 | 1,379 | 31,400 | 689.50 |
| 2017-10-04 | 1,456 | 1,456 | 1,410 | 1,420 | 18,400 | 710 |
| 2017-10-03 | 1,448 | 1,457 | 1,439 | 1,449 | 24,700 | 724.50 |
| 2017-10-02 | 1,443 | 1,465 | 1,430 | 1,458 | 52,000 | 729 |
| 2017-09-29 | 1,400 | 1,442 | 1,397 | 1,431 | 36,000 | 715.50 |
| 2017-09-28 | 1,379 | 1,407 | 1,371 | 1,399 | 34,000 | 699.50 |
| 2017-09-27 | 1,369 | 1,389 | 1,337 | 1,371 | 21,100 | 685.50 |
| 2017-09-26 | 1,369 | 1,385 | 1,343 | 1,356 | 34,800 | 678 |
| 2017-09-25 | 1,361 | 1,396 | 1,357 | 1,390 | 11,600 | 695 |
| 2017-09-22 | 1,390 | 1,400 | 1,344 | 1,375 | 46,000 | 687.50 |
| 2017-09-21 | 1,434 | 1,441 | 1,383 | 1,396 | 44,000 | 698 |
| 2017-09-20 | 1,445 | 1,445 | 1,420 | 1,442 | 32,300 | 721 |
| 2017-09-19 | 1,455 | 1,475 | 1,447 | 1,447 | 100,600 | 723.50 |
| 2017-09-15 | 1,420 | 1,443 | 1,404 | 1,443 | 51,700 | 721.50 |
| 2017-09-14 | 1,400 | 1,435 | 1,386 | 1,424 | 123,000 | 712 |
| 2017-09-13 | 1,392 | 1,392 | 1,362 | 1,381 | 31,300 | 690.50 |
| 2017-09-12 | 1,382 | 1,408 | 1,345 | 1,376 | 99,500 | 688 |
| 2017-09-11 | 1,305 | 1,363 | 1,302 | 1,357 | 81,700 | 678.50 |
| 2017-09-08 | 1,260 | 1,287 | 1,260 | 1,276 | 43,800 | 638 |
| 2017-09-07 | 1,299 | 1,309 | 1,236 | 1,238 | 44,500 | 619 |
| 2017-09-06 | 1,217 | 1,294 | 1,208 | 1,274 | 105,400 | 637 |
| 2017-09-05 | 1,348 | 1,359 | 1,224 | 1,246 | 192,600 | 623 |
| 2017-09-04 | 1,400 | 1,418 | 1,360 | 1,362 | 130,100 | 681 |
| 2017-09-01 | 1,456 | 1,463 | 1,398 | 1,421 | 71,000 | 710.50 |
| 2017-08-31 | 1,434 | 1,458 | 1,384 | 1,444 | 105,900 | 722 |
| 2017-08-30 | 1,431 | 1,447 | 1,400 | 1,420 | 67,200 | 710 |
| 2017-08-29 | 1,381 | 1,450 | 1,352 | 1,447 | 249,200 | 723.50 |
| 2017-08-28 | 1,410 | 1,410 | 1,340 | 1,351 | 90,500 | 675.50 |
| 2017-08-25 | 1,318 | 1,408 | 1,295 | 1,388 | 103,900 | 694 |
| 2017-08-24 | 1,301 | 1,305 | 1,291 | 1,295 | 25,800 | 647.50 |
| 2017-08-23 | 1,317 | 1,327 | 1,296 | 1,306 | 41,300 | 653 |
| 2017-08-22 | 1,280 | 1,335 | 1,250 | 1,288 | 176,600 | 644 |
| 2017-08-21 | 1,325 | 1,325 | 1,286 | 1,286 | 53,200 | 643 |
| 2017-08-18 | 1,300 | 1,340 | 1,281 | 1,300 | 77,500 | 650 |
| 2017-08-17 | 1,360 | 1,370 | 1,316 | 1,325 | 91,600 | 662.50 |
| 2017-08-16 | 1,375 | 1,417 | 1,351 | 1,355 | 208,600 | 677.50 |
| 2017-08-15 | 1,379 | 1,379 | 1,345 | 1,354 | 176,200 | 677 |
| 2017-08-14 | 1,300 | 1,379 | 1,270 | 1,351 | 280,800 | 675.50 |
| 2017-08-10 | 1,268 | 1,290 | 1,262 | 1,270 | 94,300 | 635 |
| 2017-08-09 | 1,273 | 1,273 | 1,232 | 1,251 | 39,300 | 625.50 |
| 2017-08-08 | 1,263 | 1,286 | 1,255 | 1,271 | 45,200 | 635.50 |
| 2017-08-07 | 1,284 | 1,285 | 1,264 | 1,270 | 35,600 | 635 |
| 2017-08-04 | 1,242 | 1,265 | 1,229 | 1,264 | 29,600 | 632 |
| 2017-08-03 | 1,233 | 1,270 | 1,233 | 1,242 | 36,700 | 621 |
| 2017-08-02 | 1,216 | 1,237 | 1,206 | 1,230 | 19,400 | 615 |
| 2017-08-01 | 1,254 | 1,254 | 1,212 | 1,212 | 37,000 | 606 |
| 2017-07-31 | 1,240 | 1,242 | 1,200 | 1,242 | 39,200 | 621 |
| 2017-07-28 | 1,256 | 1,262 | 1,229 | 1,231 | 44,200 | 615.50 |
| 2017-07-27 | 1,245 | 1,275 | 1,240 | 1,268 | 65,100 | 634 |
| 2017-07-26 | 1,235 | 1,250 | 1,226 | 1,233 | 64,300 | 616.50 |
| 2017-07-25 | 1,205 | 1,216 | 1,195 | 1,214 | 19,100 | 607 |
| 2017-07-24 | 1,205 | 1,211 | 1,193 | 1,207 | 21,700 | 603.50 |
| 2017-07-21 | 1,224 | 1,225 | 1,194 | 1,195 | 30,800 | 597.50 |
| 2017-07-20 | 1,196 | 1,235 | 1,192 | 1,224 | 33,900 | 612 |
| 2017-07-19 | 1,201 | 1,205 | 1,180 | 1,196 | 52,000 | 598 |
| 2017-07-18 | 1,230 | 1,257 | 1,185 | 1,207 | 74,000 | 603.50 |
| 2017-07-14 | 1,286 | 1,286 | 1,213 | 1,230 | 74,800 | 615 |
| 2017-07-13 | 1,287 | 1,301 | 1,262 | 1,262 | 85,400 | 631 |
| 2017-07-12 | 1,231 | 1,280 | 1,230 | 1,280 | 78,200 | 640 |
| 2017-07-11 | 1,261 | 1,270 | 1,221 | 1,230 | 130,200 | 615 |
| 2017-07-10 | 1,190 | 1,246 | 1,184 | 1,244 | 113,800 | 622 |
| 2017-07-07 | 1,162 | 1,174 | 1,143 | 1,163 | 112,700 | 581.50 |
| 2017-07-06 | 1,207 | 1,213 | 1,171 | 1,177 | 68,100 | 588.50 |
| 2017-07-05 | 1,200 | 1,210 | 1,184 | 1,207 | 68,200 | 603.50 |
| 2017-07-04 | 1,240 | 1,240 | 1,185 | 1,190 | 102,600 | 595 |
| 2017-07-03 | 1,270 | 1,277 | 1,208 | 1,223 | 170,700 | 611.50 |
| 2017-06-30 | 1,271 | 1,290 | 1,265 | 1,273 | 54,700 | 636.50 |
| 2017-06-29 | 1,296 | 1,296 | 1,247 | 1,277 | 85,400 | 638.50 |
| 2017-06-28 | 1,319 | 1,320 | 1,279 | 1,296 | 63,600 | 648 |
| 2017-06-27 | 1,324 | 1,335 | 1,316 | 1,316 | 55,100 | 658 |
| 2017-06-26 | 1,320 | 1,344 | 1,312 | 1,319 | 50,000 | 659.50 |
| 2017-06-23 | 1,370 | 1,378 | 1,304 | 1,340 | 136,100 | 670 |
| 2017-06-22 | 1,451 | 1,451 | 1,370 | 1,372 | 207,300 | 686 |
| 2017-06-21 | 1,484 | 1,495 | 1,445 | 1,446 | 83,900 | 723 |
| 2017-06-20 | 1,481 | 1,486 | 1,446 | 1,478 | 75,800 | 739 |
| 2017-06-19 | 1,469 | 1,496 | 1,446 | 1,462 | 86,700 | 731 |
| 2017-06-16 | 1,434 | 1,455 | 1,428 | 1,439 | 73,100 | 719.50 |
| 2017-06-15 | 1,476 | 1,512 | 1,421 | 1,448 | 151,700 | 724 |
| 2017-06-14 | 1,498 | 1,520 | 1,411 | 1,476 | 285,100 | 738 |
| 2017-06-13 | 1,504 | 1,550 | 1,459 | 1,491 | 260,300 | 745.50 |
| 2017-06-12 | 1,612 | 1,619 | 1,520 | 1,520 | 353,700 | 760 |
| 2017-06-09 | 1,580 | 1,679 | 1,551 | 1,650 | 938,200 | 825 |
| 2017-06-08 | 1,578 | 1,579 | 1,510 | 1,511 | 330,800 | 755.50 |
| 2017-06-07 | 1,427 | 1,570 | 1,400 | 1,555 | 661,700 | 777.50 |
| 2017-06-06 | 1,389 | 1,466 | 1,351 | 1,420 | 310,900 | 710 |
| 2017-06-05 | 1,339 | 1,387 | 1,335 | 1,384 | 85,000 | 692 |
| 2017-06-02 | 1,343 | 1,343 | 1,331 | 1,336 | 30,700 | 668 |
| 2017-06-01 | 1,340 | 1,350 | 1,323 | 1,343 | 44,600 | 671.50 |
| 2017-05-31 | 1,319 | 1,346 | 1,319 | 1,346 | 38,700 | 673 |
| 2017-05-30 | 1,332 | 1,340 | 1,315 | 1,331 | 36,400 | 665.50 |
| 2017-05-29 | 1,335 | 1,380 | 1,335 | 1,336 | 46,600 | 668 |
| 2017-05-26 | 1,400 | 1,405 | 1,326 | 1,342 | 100,900 | 671 |
| 2017-05-25 | 1,400 | 1,440 | 1,399 | 1,400 | 32,700 | 700 |
| 2017-05-24 | 1,430 | 1,460 | 1,416 | 1,435 | 57,100 | 717.50 |
| 2017-05-23 | 1,410 | 1,470 | 1,401 | 1,438 | 148,100 | 719 |
| 2017-05-22 | 1,326 | 1,377 | 1,318 | 1,368 | 26,800 | 684 |
| 2017-05-19 | 1,329 | 1,342 | 1,312 | 1,318 | 16,400 | 659 |
| 2017-05-18 | 1,300 | 1,340 | 1,291 | 1,325 | 37,500 | 662.50 |
| 2017-05-17 | 1,400 | 1,413 | 1,355 | 1,357 | 27,900 | 678.50 |
| 2017-05-16 | 1,379 | 1,419 | 1,377 | 1,383 | 51,700 | 691.50 |
| 2017-05-15 | 1,341 | 1,374 | 1,341 | 1,369 | 31,400 | 684.50 |
| 2017-05-12 | 1,336 | 1,374 | 1,333 | 1,349 | 39,400 | 674.50 |
| 2017-05-11 | 1,376 | 1,403 | 1,334 | 1,340 | 76,400 | 670 |
| 2017-05-10 | 1,502 | 1,502 | 1,403 | 1,405 | 136,400 | 702.50 |
| 2017-05-09 | 1,490 | 1,494 | 1,442 | 1,470 | 111,200 | 735 |
| 2017-05-08 | 1,420 | 1,531 | 1,366 | 1,469 | 572,100 | 734.50 |
| 2017-05-02 | 1,340 | 1,425 | 1,339 | 1,393 | 201,500 | 696.50 |
| 2017-05-01 | 1,277 | 1,340 | 1,272 | 1,336 | 91,400 | 668 |
| 2017-04-28 | 1,329 | 1,332 | 1,283 | 1,294 | 86,900 | 647 |
| 2017-04-27 | 1,367 | 1,369 | 1,320 | 1,329 | 45,800 | 664.50 |
| 2017-04-26 | 1,356 | 1,375 | 1,333 | 1,360 | 76,500 | 680 |
| 2017-04-25 | 1,275 | 1,355 | 1,262 | 1,311 | 109,600 | 655.50 |
| 2017-04-24 | 1,341 | 1,341 | 1,290 | 1,305 | 83,500 | 652.50 |
| 2017-04-21 | 1,416 | 1,471 | 1,340 | 1,345 | 256,700 | 672.50 |
| 2017-04-20 | 1,394 | 1,484 | 1,385 | 1,440 | 531,800 | 720 |
| 2017-04-19 | 1,358 | 1,398 | 1,327 | 1,377 | 241,500 | 688.50 |
| 2017-04-18 | 1,391 | 1,419 | 1,333 | 1,370 | 497,700 | 685 |
| 2017-04-17 | 1,450 | 1,559 | 1,381 | 1,411 | 2,411,900 | 705.50 |
| 2017-04-14 | 1,125 | 1,409 | 1,108 | 1,300 | 1,433,400 | 650 |
| 2017-04-13 | 1,117 | 1,143 | 1,062 | 1,123 | 217,100 | 561.50 |
| 2017-04-12 | 1,220 | 1,225 | 1,104 | 1,115 | 294,200 | 557.50 |
| 2017-04-11 | 1,220 | 1,269 | 1,194 | 1,240 | 238,400 | 620 |
| 2017-04-10 | 1,315 | 1,343 | 1,202 | 1,205 | 463,200 | 602.50 |
| 2017-04-07 | 1,470 | 1,546 | 1,302 | 1,310 | 1,171,800 | 655 |
| 2017-04-06 | 1,330 | 1,540 | 1,328 | 1,446 | 3,360,600 | 723 |
| 2017-04-05 | 1,350 | 1,396 | 1,180 | 1,291 | 1,498,300 | 645.50 |
| 2017-04-04 | 1,505 | 1,510 | 1,321 | 1,370 | 488,500 | 685 |
| 2017-04-03 | 1,550 | 1,594 | 1,520 | 1,530 | 743,800 | 765 |
| 2017-03-31 | 1,552 | 1,667 | 1,534 | 1,630 | 4,788,500 | 815 |
分割・併合履歴 ： [2018-03-09]1株→2株
