7518 ネットワンシステムズ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,917	1,947	1,877	1,934	731,700	1,934
2018-12-27	1,950	1,961	1,907	1,941	948,400	1,941
2018-12-26	1,782	1,840	1,766	1,801	977,000	1,801
2018-12-25	1,774	1,825	1,765	1,774	1,005,900	1,774
2018-12-21	1,912	1,949	1,871	1,934	968,000	1,934
2018-12-20	2,065	2,089	1,961	1,985	712,700	1,985
2018-12-19	2,093	2,160	2,077	2,128	432,600	2,128
2018-12-18	2,108	2,161	2,102	2,102	497,100	2,102
2018-12-17	2,187	2,220	2,132	2,180	516,600	2,180
2018-12-14	2,320	2,333	2,209	2,218	597,900	2,218
2018-12-13	2,352	2,366	2,311	2,344	519,300	2,344
2018-12-12	2,241	2,353	2,240	2,343	670,700	2,343
2018-12-11	2,239	2,255	2,194	2,216	420,000	2,216
2018-12-10	2,260	2,275	2,210	2,221	409,300	2,221
2018-12-07	2,315	2,334	2,271	2,310	592,800	2,310
2018-12-06	2,305	2,328	2,209	2,240	589,200	2,240
2018-12-05	2,300	2,375	2,283	2,328	598,300	2,328
2018-12-04	2,403	2,458	2,377	2,377	692,100	2,377
2018-12-03	2,432	2,483	2,409	2,426	847,700	2,426
2018-11-30	2,342	2,370	2,302	2,347	980,300	2,347
2018-11-29	2,343	2,380	2,315	2,356	831,200	2,356
2018-11-28	2,181	2,313	2,181	2,305	851,600	2,305
2018-11-27	2,228	2,238	2,169	2,180	622,800	2,180
2018-11-26	2,180	2,250	2,165	2,228	679,400	2,228
2018-11-22	2,118	2,198	2,112	2,195	776,100	2,195
2018-11-21	2,046	2,148	2,046	2,097	656,000	2,097
2018-11-20	2,200	2,201	2,096	2,116	882,200	2,116
2018-11-19	2,175	2,279	2,165	2,264	1,077,100	2,264
2018-11-16	2,174	2,240	2,155	2,157	718,400	2,157
2018-11-15	2,123	2,193	2,116	2,156	950,900	2,156
2018-11-14	2,192	2,205	2,111	2,118	684,300	2,118
2018-11-13	2,187	2,241	2,148	2,199	865,300	2,199
2018-11-12	2,337	2,364	2,277	2,287	635,600	2,287
2018-11-09	2,439	2,444	2,328	2,340	885,700	2,340
2018-11-08	2,472	2,479	2,416	2,447	643,100	2,447
2018-11-07	2,389	2,450	2,376	2,422	1,029,700	2,422
2018-11-06	2,426	2,441	2,334	2,354	1,278,900	2,354
2018-11-05	2,483	2,509	2,403	2,405	1,674,800	2,405
2018-11-02	2,478	2,567	2,451	2,563	1,795,200	2,563
2018-11-01	2,397	2,497	2,397	2,481	1,715,200	2,481
2018-10-31	2,176	2,378	2,176	2,362	1,599,100	2,362
2018-10-30	2,048	2,164	2,013	2,136	2,001,100	2,136
2018-10-29	2,259	2,262	2,075	2,095	1,517,000	2,095
2018-10-26	2,444	2,469	2,069	2,209	4,237,900	2,209
2018-10-25	2,397	2,418	2,325	2,369	1,743,000	2,369
2018-10-24	2,465	2,506	2,417	2,454	1,216,200	2,454
2018-10-23	2,450	2,492	2,423	2,433	997,000	2,433
2018-10-22	2,429	2,468	2,396	2,450	651,400	2,450
2018-10-19	2,388	2,450	2,382	2,449	656,800	2,449
2018-10-18	2,402	2,459	2,378	2,438	959,900	2,438
2018-10-17	2,375	2,392	2,348	2,374	719,900	2,374
2018-10-16	2,353	2,367	2,274	2,323	666,200	2,323
2018-10-15	2,400	2,410	2,318	2,320	586,200	2,320
2018-10-12	2,348	2,448	2,338	2,419	722,100	2,419
2018-10-11	2,329	2,365	2,289	2,349	1,333,200	2,349
2018-10-10	2,370	2,450	2,370	2,446	1,039,400	2,446
2018-10-09	2,342	2,362	2,298	2,342	938,700	2,342
2018-10-05	2,410	2,413	2,366	2,389	908,700	2,389
2018-10-04	2,492	2,514	2,417	2,422	1,055,700	2,422
2018-10-03	2,567	2,595	2,483	2,492	1,114,800	2,492
2018-10-02	2,680	2,681	2,543	2,554	1,822,900	2,554
2018-10-01	2,778	2,821	2,710	2,728	1,821,900	2,728
2018-09-28	2,669	2,752	2,669	2,728	798,200	2,728
2018-09-27	2,700	2,743	2,634	2,636	771,000	2,636
2018-09-26	2,614	2,699	2,591	2,693	627,100	2,693
2018-09-25	2,579	2,636	2,539	2,623	1,083,100	2,623
2018-09-21	2,670	2,670	2,520	2,545	1,258,400	2,545
2018-09-20	2,620	2,677	2,594	2,653	591,900	2,653
2018-09-19	2,670	2,671	2,598	2,615	648,600	2,615
2018-09-18	2,625	2,670	2,586	2,653	817,100	2,653
2018-09-14	2,570	2,630	2,568	2,625	939,000	2,625
2018-09-13	2,538	2,569	2,521	2,555	631,700	2,555
2018-09-12	2,540	2,563	2,485	2,526	919,200	2,526
2018-09-11	2,475	2,505	2,450	2,490	458,800	2,490
2018-09-10	2,464	2,477	2,430	2,445	377,600	2,445
2018-09-07	2,447	2,498	2,444	2,474	392,200	2,474
2018-09-06	2,514	2,519	2,467	2,477	397,600	2,477
2018-09-05	2,552	2,599	2,504	2,524	650,000	2,524
2018-09-04	2,555	2,572	2,485	2,550	854,600	2,550
2018-09-03	2,587	2,625	2,543	2,580	853,600	2,580
2018-08-31	2,498	2,589	2,492	2,574	1,018,800	2,574
2018-08-30	2,439	2,526	2,432	2,510	1,024,200	2,510
2018-08-29	2,383	2,437	2,367	2,403	457,000	2,403
2018-08-28	2,376	2,430	2,340	2,374	543,000	2,374
2018-08-27	2,313	2,361	2,308	2,353	540,900	2,353
2018-08-24	2,255	2,299	2,244	2,293	586,500	2,293
2018-08-23	2,288	2,288	2,185	2,233	1,059,200	2,233
2018-08-22	2,297	2,331	2,247	2,267	448,300	2,267
2018-08-21	2,241	2,275	2,237	2,262	614,400	2,262
2018-08-20	2,263	2,277	2,233	2,241	673,500	2,241
2018-08-17	2,350	2,356	2,266	2,286	748,000	2,286
2018-08-16	2,345	2,361	2,301	2,326	676,200	2,326
2018-08-15	2,418	2,462	2,379	2,392	869,600	2,392
2018-08-14	2,351	2,396	2,335	2,391	519,900	2,391
2018-08-13	2,331	2,387	2,321	2,332	559,600	2,332
2018-08-10	2,410	2,418	2,341	2,350	576,100	2,350
2018-08-09	2,342	2,424	2,335	2,414	702,300	2,414
2018-08-08	2,312	2,396	2,301	2,363	627,600	2,363
2018-08-07	2,342	2,359	2,333	2,345	470,300	2,345
2018-08-06	2,340	2,370	2,336	2,345	467,100	2,345
2018-08-03	2,351	2,384	2,333	2,347	779,100	2,347
2018-08-02	2,413	2,463	2,350	2,356	1,476,900	2,356
2018-08-01	2,410	2,437	2,390	2,416	1,174,500	2,416
2018-07-31	2,400	2,446	2,371	2,433	1,409,300	2,433
2018-07-30	2,436	2,483	2,374	2,386	2,378,400	2,386
2018-07-27	2,319	2,438	2,298	2,435	4,837,000	2,435
2018-07-26	2,010	2,048	1,987	2,019	1,218,400	2,019
2018-07-25	1,960	2,015	1,957	1,975	575,800	1,975
2018-07-24	1,910	1,946	1,855	1,938	544,100	1,938
2018-07-23	1,913	1,915	1,876	1,905	394,500	1,905
2018-07-20	1,954	1,959	1,914	1,923	487,400	1,923
2018-07-19	1,977	1,994	1,957	1,967	272,600	1,967
2018-07-18	2,003	2,026	1,958	1,972	547,400	1,972
2018-07-17	1,938	1,998	1,934	1,984	400,800	1,984
2018-07-13	1,948	1,956	1,929	1,943	312,400	1,943
2018-07-12	1,910	1,952	1,910	1,929	311,400	1,929
2018-07-11	1,915	1,920	1,881	1,910	308,500	1,910
2018-07-10	1,932	1,941	1,901	1,918	425,600	1,918
2018-07-09	1,892	1,929	1,885	1,925	346,600	1,925
2018-07-06	1,848	1,884	1,823	1,879	462,600	1,879
2018-07-05	1,870	1,879	1,795	1,808	402,400	1,808
2018-07-04	1,842	1,877	1,842	1,868	232,900	1,868
2018-07-03	1,884	1,904	1,842	1,860	358,500	1,860
2018-07-02	1,895	1,929	1,870	1,873	438,900	1,873
2018-06-29	1,886	1,919	1,872	1,905	686,200	1,905
2018-06-28	1,858	1,858	1,824	1,846	327,500	1,846
2018-06-27	1,849	1,878	1,828	1,868	406,900	1,868
2018-06-26	1,872	1,874	1,812	1,842	568,300	1,842
2018-06-25	1,880	1,897	1,866	1,884	399,500	1,884
2018-06-22	1,890	1,894	1,808	1,874	909,200	1,874
2018-06-21	1,896	1,945	1,886	1,936	459,700	1,936
2018-06-20	1,952	1,954	1,874	1,899	688,700	1,899
2018-06-19	1,960	2,008	1,946	1,955	976,000	1,955
2018-06-18	1,910	1,969	1,905	1,968	969,300	1,968
2018-06-15	1,870	1,903	1,847	1,901	572,400	1,901
2018-06-14	1,841	1,868	1,833	1,860	347,300	1,860
2018-06-13	1,859	1,860	1,833	1,860	259,300	1,860
2018-06-12	1,866	1,867	1,819	1,860	369,200	1,860
2018-06-11	1,885	1,887	1,852	1,853	203,700	1,853
2018-06-08	1,866	1,900	1,846	1,882	899,600	1,882
2018-06-07	1,819	1,868	1,819	1,866	535,700	1,866
2018-06-06	1,817	1,821	1,797	1,811	355,400	1,811
2018-06-05	1,809	1,820	1,785	1,819	413,500	1,819
2018-06-04	1,790	1,818	1,779	1,812	455,000	1,812
2018-06-01	1,757	1,787	1,741	1,775	510,400	1,775
2018-05-31	1,801	1,803	1,757	1,777	924,400	1,777
2018-05-30	1,772	1,815	1,760	1,799	376,700	1,799
2018-05-29	1,810	1,818	1,782	1,812	464,800	1,812
2018-05-28	1,870	1,875	1,804	1,828	518,100	1,828
2018-05-25	1,816	1,866	1,806	1,858	546,100	1,858
2018-05-24	1,850	1,850	1,806	1,816	403,600	1,816
2018-05-23	1,844	1,880	1,835	1,858	437,400	1,858
2018-05-22	1,867	1,867	1,834	1,842	348,900	1,842
2018-05-21	1,878	1,879	1,840	1,871	423,900	1,871
2018-05-18	1,827	1,867	1,799	1,856	676,400	1,856
2018-05-17	1,819	1,820	1,789	1,819	446,800	1,819
2018-05-16	1,797	1,822	1,790	1,814	371,200	1,814
2018-05-15	1,835	1,841	1,791	1,803	379,100	1,803
2018-05-14	1,820	1,841	1,808	1,835	436,600	1,835
2018-05-11	1,820	1,838	1,771	1,812	840,500	1,812
2018-05-10	1,863	1,869	1,803	1,828	735,000	1,828
2018-05-09	1,911	1,918	1,793	1,798	1,360,500	1,798
2018-05-08	1,857	1,903	1,857	1,893	567,900	1,893
2018-05-07	1,835	1,871	1,810	1,867	882,500	1,867
2018-05-02	1,857	1,861	1,753	1,806	1,441,500	1,806
2018-05-01	1,765	1,909	1,742	1,896	2,555,000	1,896
2018-04-27	1,700	1,826	1,700	1,763	4,247,800	1,763
2018-04-26	1,544	1,563	1,529	1,546	694,000	1,546
2018-04-25	1,540	1,547	1,517	1,539	341,100	1,539
2018-04-24	1,554	1,558	1,532	1,540	410,900	1,540
2018-04-23	1,561	1,573	1,541	1,545	377,800	1,545
2018-04-20	1,552	1,573	1,550	1,565	285,100	1,565
2018-04-19	1,585	1,599	1,569	1,572	451,200	1,572
2018-04-18	1,553	1,577	1,536	1,574	343,400	1,574
2018-04-17	1,540	1,556	1,534	1,546	300,200	1,546
2018-04-16	1,579	1,582	1,546	1,552	287,700	1,552
2018-04-13	1,577	1,581	1,535	1,572	734,800	1,572
2018-04-12	1,569	1,576	1,552	1,573	371,500	1,573
2018-04-11	1,626	1,626	1,552	1,556	414,700	1,556
2018-04-10	1,622	1,624	1,594	1,605	427,400	1,605
2018-04-09	1,554	1,626	1,554	1,611	795,500	1,611
2018-04-06	1,580	1,591	1,548	1,549	827,700	1,549
2018-04-05	1,570	1,595	1,564	1,571	624,600	1,571
2018-04-04	1,587	1,595	1,542	1,542	890,200	1,542
2018-04-03	1,574	1,591	1,553	1,580	548,000	1,580
2018-03-30	1,570	1,629	1,561	1,623	912,500	1,623
2018-03-29	1,545	1,560	1,519	1,544	431,800	1,544
2018-03-28	1,502	1,536	1,501	1,532	640,400	1,532
2018-03-27	1,550	1,550	1,506	1,516	890,800	1,516
2018-03-26	1,489	1,539	1,478	1,539	774,400	1,539
2018-03-23	1,484	1,507	1,483	1,501	832,600	1,501
2018-03-22	1,513	1,549	1,509	1,546	587,800	1,546
2018-03-20	1,515	1,519	1,490	1,499	452,500	1,499
2018-03-19	1,576	1,580	1,523	1,538	631,000	1,538
2018-03-16	1,573	1,607	1,573	1,591	995,700	1,591
2018-03-15	1,546	1,548	1,518	1,543	445,000	1,543
2018-03-14	1,526	1,539	1,506	1,535	620,700	1,535
2018-03-13	1,488	1,539	1,478	1,534	737,300	1,534
2018-03-12	1,500	1,513	1,482	1,489	777,900	1,489
2018-03-09	1,513	1,519	1,469	1,469	1,274,400	1,469
2018-03-08	1,514	1,523	1,483	1,492	1,144,300	1,492
2018-03-07	1,500	1,556	1,487	1,525	940,000	1,525
2018-03-06	1,522	1,539	1,490	1,509	1,469,400	1,509
2018-03-05	1,600	1,615	1,561	1,570	512,000	1,570
2018-03-02	1,636	1,653	1,616	1,619	735,700	1,619
2018-03-01	1,650	1,685	1,641	1,674	940,700	1,674
2018-02-28	1,665	1,696	1,655	1,657	1,347,000	1,657
2018-02-27	1,640	1,676	1,626	1,665	865,800	1,665
2018-02-26	1,658	1,673	1,604	1,623	571,000	1,623
2018-02-23	1,617	1,626	1,602	1,618	338,700	1,618
2018-02-22	1,585	1,623	1,585	1,615	667,800	1,615
2018-02-21	1,584	1,621	1,574	1,590	688,100	1,590
2018-02-20	1,569	1,589	1,547	1,584	683,600	1,584
2018-02-19	1,550	1,583	1,533	1,579	844,700	1,579
2018-02-16	1,493	1,568	1,489	1,550	1,833,200	1,550
2018-02-15	1,462	1,502	1,445	1,472	1,390,900	1,472
2018-02-14	1,526	1,529	1,480	1,492	1,293,500	1,492
2018-02-13	1,598	1,598	1,533	1,539	1,116,600	1,539
2018-02-09	1,591	1,600	1,536	1,579	1,007,600	1,579
2018-02-08	1,680	1,697	1,659	1,667	768,100	1,667
2018-02-07	1,687	1,719	1,650	1,658	1,083,100	1,658
2018-02-06	1,687	1,706	1,598	1,647	1,392,400	1,647
2018-02-05	1,829	1,855	1,780	1,807	1,586,000	1,807
2018-02-02	1,758	1,875	1,751	1,864	4,377,400	1,864
2018-02-01	1,655	1,679	1,620	1,658	1,319,100	1,658
2018-01-31	1,651	1,682	1,640	1,649	1,155,600	1,649
2018-01-30	1,748	1,751	1,704	1,713	557,800	1,713
2018-01-29	1,720	1,760	1,706	1,753	972,700	1,753
2018-01-26	1,696	1,716	1,690	1,701	380,700	1,701
2018-01-25	1,704	1,714	1,685	1,693	598,400	1,693
2018-01-24	1,710	1,753	1,709	1,721	880,300	1,721
2018-01-23	1,678	1,700	1,668	1,696	590,400	1,696
2018-01-22	1,660	1,672	1,631	1,670	789,200	1,670
2018-01-19	1,632	1,671	1,631	1,665	687,100	1,665
2018-01-18	1,708	1,710	1,637	1,637	904,500	1,637
2018-01-17	1,650	1,712	1,650	1,698	774,200	1,698
2018-01-16	1,641	1,648	1,605	1,637	1,327,000	1,637
2018-01-15	1,680	1,682	1,632	1,661	908,300	1,661
2018-01-12	1,658	1,673	1,625	1,651	1,181,600	1,651
2018-01-11	1,671	1,694	1,648	1,666	1,241,400	1,666
2018-01-10	1,720	1,730	1,687	1,690	1,101,800	1,690
2018-01-09	1,769	1,769	1,719	1,723	1,160,600	1,723
2018-01-05	1,776	1,804	1,767	1,777	845,800	1,777
2018-01-04	1,753	1,779	1,741	1,776	578,700	1,776

分割・併合履歴： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31