7518 ネットワンシステムズ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,800	2,809	2,787	2,797	341,800	2,797
2019-12-27	2,804	2,819	2,801	2,803	398,900	2,803
2019-12-26	2,852	2,873	2,802	2,813	685,200	2,813
2019-12-25	2,810	2,884	2,809	2,826	777,500	2,826
2019-12-24	2,768	2,840	2,755	2,808	1,111,500	2,808
2019-12-23	2,755	2,782	2,729	2,753	1,039,800	2,753
2019-12-20	2,700	2,763	2,679	2,750	1,546,700	2,750
2019-12-19	2,669	2,718	2,590	2,664	1,572,100	2,664
2019-12-18	2,675	2,682	2,623	2,676	1,704,700	2,676
2019-12-17	2,721	2,740	2,636	2,684	3,394,700	2,684
2019-12-16	2,780	2,823	2,695	2,770	4,021,800	2,770
2019-12-13	3,170	3,215	3,115	3,120	512,200	3,120
2019-12-12	3,150	3,155	3,105	3,135	292,100	3,135
2019-12-11	3,160	3,180	3,110	3,150	446,500	3,150
2019-12-10	3,080	3,170	3,050	3,170	444,700	3,170
2019-12-09	3,120	3,125	3,050	3,065	291,700	3,065
2019-12-06	3,090	3,115	3,075	3,105	218,300	3,105
2019-12-05	3,150	3,150	3,065	3,100	454,600	3,100
2019-12-04	3,120	3,150	3,110	3,140	359,500	3,140
2019-12-03	3,100	3,130	3,080	3,130	309,200	3,130
2019-12-02	3,105	3,180	3,105	3,150	473,300	3,150
2019-11-29	3,090	3,110	3,060	3,075	539,000	3,075
2019-11-28	3,040	3,110	3,040	3,100	453,900	3,100
2019-11-27	3,070	3,070	3,020	3,035	386,600	3,035
2019-11-26	3,100	3,100	3,015	3,060	388,800	3,060
2019-11-25	3,115	3,135	3,060	3,075	546,000	3,075
2019-11-22	3,100	3,135	3,085	3,100	470,100	3,100
2019-11-21	3,015	3,110	3,010	3,110	810,000	3,110
2019-11-20	2,979	3,050	2,977	3,050	675,100	3,050
2019-11-19	2,996	3,030	2,938	2,982	736,100	2,982
2019-11-18	2,940	2,985	2,938	2,985	516,800	2,985
2019-11-15	2,894	2,957	2,892	2,951	956,500	2,951
2019-11-14	2,930	2,968	2,867	2,891	854,800	2,891
2019-11-13	2,920	2,951	2,905	2,936	668,900	2,936
2019-11-12	2,925	2,942	2,893	2,909	525,900	2,909
2019-11-11	2,888	2,949	2,878	2,916	874,700	2,916
2019-11-08	2,938	2,942	2,871	2,879	613,000	2,879
2019-11-07	2,830	2,905	2,795	2,903	735,200	2,903
2019-11-06	2,907	2,916	2,804	2,812	1,155,000	2,812
2019-11-05	2,980	2,981	2,863	2,878	1,165,700	2,878
2019-11-01	2,925	2,991	2,925	2,974	596,800	2,974
2019-10-31	2,929	2,992	2,923	2,942	947,500	2,942
2019-10-30	2,826	2,929	2,816	2,929	1,481,000	2,929
2019-10-29	2,862	2,932	2,807	2,808	1,881,100	2,808
2019-10-28	2,974	2,977	2,832	2,856	1,465,500	2,856
2019-10-25	3,010	3,020	2,896	2,927	1,723,900	2,927
2019-10-24	3,030	3,085	2,988	2,991	1,238,200	2,991
2019-10-23	2,920	3,030	2,903	3,030	1,105,200	3,030
2019-10-21	2,915	2,944	2,856	2,918	776,000	2,918
2019-10-18	2,960	2,967	2,852	2,934	2,046,000	2,934
2019-10-17	2,851	2,920	2,847	2,893	410,300	2,893
2019-10-16	2,945	2,947	2,850	2,852	462,600	2,852
2019-10-15	2,948	2,961	2,912	2,919	526,200	2,919
2019-10-11	2,880	2,920	2,855	2,905	572,300	2,905
2019-10-10	2,926	2,930	2,843	2,849	445,500	2,849
2019-10-09	2,875	2,950	2,874	2,939	476,100	2,939
2019-10-08	2,862	2,903	2,839	2,901	395,100	2,901
2019-10-07	2,841	2,875	2,841	2,871	263,600	2,871
2019-10-04	2,799	2,838	2,759	2,825	508,400	2,825
2019-10-03	2,819	2,832	2,803	2,821	327,800	2,821
2019-10-02	2,890	2,916	2,848	2,861	313,300	2,861
2019-10-01	2,910	2,931	2,886	2,896	488,000	2,896
2019-09-30	2,852	2,926	2,843	2,913	575,300	2,913
2019-09-27	2,913	2,915	2,853	2,886	434,400	2,886
2019-09-26	2,876	2,956	2,866	2,884	958,200	2,884
2019-09-25	2,791	2,845	2,785	2,837	532,000	2,837
2019-09-24	2,826	2,860	2,804	2,808	815,000	2,808
2019-09-20	2,880	2,940	2,858	2,862	1,883,100	2,862
2019-09-19	2,820	2,881	2,816	2,858	679,400	2,858
2019-09-18	2,790	2,855	2,785	2,804	774,500	2,804
2019-09-17	2,740	2,790	2,728	2,785	767,400	2,785
2019-09-13	2,660	2,742	2,644	2,721	1,198,000	2,721
2019-09-12	2,660	2,687	2,635	2,639	1,060,500	2,639
2019-09-11	2,720	2,720	2,614	2,661	1,648,900	2,661
2019-09-10	2,881	2,883	2,746	2,749	1,573,600	2,749
2019-09-09	2,927	2,937	2,892	2,931	493,300	2,931
2019-09-06	2,952	2,983	2,915	2,960	774,900	2,960
2019-09-05	2,900	2,938	2,883	2,890	646,400	2,890
2019-09-04	2,844	2,863	2,826	2,847	465,500	2,847
2019-09-03	2,807	2,878	2,807	2,852	392,500	2,852
2019-09-02	2,844	2,868	2,820	2,838	440,200	2,838
2019-08-30	2,876	2,879	2,841	2,848	482,700	2,848
2019-08-29	2,832	2,852	2,793	2,840	525,500	2,840
2019-08-28	2,840	2,878	2,831	2,846	548,100	2,846
2019-08-27	2,855	2,869	2,793	2,831	607,300	2,831
2019-08-26	2,820	2,833	2,777	2,805	792,000	2,805
2019-08-23	2,950	2,952	2,837	2,895	933,500	2,895
2019-08-22	2,994	3,015	2,958	2,967	524,200	2,967
2019-08-21	3,045	3,055	2,970	2,977	536,600	2,977
2019-08-20	3,030	3,075	3,020	3,075	499,300	3,075
2019-08-19	3,040	3,050	3,010	3,030	382,900	3,030
2019-08-16	2,983	3,015	2,942	3,010	664,700	3,010
2019-08-15	2,921	2,950	2,890	2,933	650,400	2,933
2019-08-14	2,918	2,988	2,903	2,972	606,600	2,972
2019-08-13	2,853	2,910	2,843	2,856	409,300	2,856
2019-08-09	2,927	2,943	2,895	2,900	384,900	2,900
2019-08-08	2,900	2,932	2,865	2,900	488,200	2,900
2019-08-07	2,880	2,908	2,838	2,890	584,900	2,890
2019-08-06	2,805	2,907	2,799	2,900	612,500	2,900
2019-08-05	2,940	2,946	2,866	2,915	699,000	2,915
2019-08-02	2,905	3,020	2,892	2,977	920,400	2,977
2019-08-01	2,885	2,929	2,875	2,929	444,400	2,929
2019-07-31	2,942	2,944	2,897	2,902	700,100	2,902
2019-07-30	3,010	3,010	2,939	2,953	685,300	2,953
2019-07-29	3,000	3,045	2,962	3,015	915,800	3,015
2019-07-26	3,015	3,100	2,941	2,973	2,388,700	2,973
2019-07-25	2,780	2,885	2,768	2,874	1,221,500	2,874
2019-07-24	2,837	2,837	2,773	2,786	1,031,900	2,786
2019-07-23	2,815	2,877	2,813	2,853	837,800	2,853
2019-07-22	2,833	2,878	2,800	2,813	581,600	2,813
2019-07-19	2,807	2,873	2,786	2,856	789,200	2,856
2019-07-18	2,915	2,915	2,813	2,824	701,600	2,824
2019-07-17	2,950	2,950	2,874	2,941	609,000	2,941
2019-07-16	2,928	2,956	2,898	2,941	586,200	2,941
2019-07-12	2,958	2,966	2,915	2,940	527,400	2,940
2019-07-11	2,973	2,984	2,913	2,942	877,500	2,942
2019-07-10	2,961	2,988	2,941	2,976	425,100	2,976
2019-07-09	3,020	3,020	2,952	2,966	547,000	2,966
2019-07-08	2,996	3,030	2,987	2,999	332,700	2,999
2019-07-05	3,110	3,120	2,964	3,005	667,800	3,005
2019-07-04	3,095	3,110	3,060	3,090	311,000	3,090
2019-07-03	3,105	3,130	3,055	3,085	481,800	3,085
2019-07-02	3,025	3,105	3,005	3,080	472,500	3,080
2019-07-01	3,015	3,020	2,970	3,020	530,600	3,020
2019-06-28	2,983	2,983	2,928	2,965	580,600	2,965
2019-06-27	2,999	3,010	2,939	2,965	886,600	2,965
2019-06-26	3,025	3,030	2,897	2,959	1,320,800	2,959
2019-06-25	3,170	3,195	3,135	3,155	285,900	3,155
2019-06-24	3,155	3,170	3,075	3,160	482,200	3,160
2019-06-21	3,235	3,240	3,145	3,155	627,400	3,155
2019-06-20	3,250	3,295	3,235	3,270	487,700	3,270
2019-06-19	3,265	3,285	3,200	3,210	688,000	3,210
2019-06-18	3,170	3,255	3,145	3,165	858,200	3,165
2019-06-17	3,135	3,175	3,105	3,125	628,600	3,125
2019-06-14	3,020	3,150	2,998	3,135	1,054,000	3,135
2019-06-13	3,030	3,070	2,983	3,005	631,600	3,005
2019-06-12	2,959	3,020	2,951	3,005	394,100	3,005
2019-06-11	2,970	3,010	2,957	2,974	458,900	2,974
2019-06-10	2,942	3,000	2,925	2,990	597,400	2,990
2019-06-07	2,909	2,918	2,875	2,905	377,100	2,905
2019-06-06	2,851	2,934	2,840	2,901	589,300	2,901
2019-06-05	2,841	2,856	2,807	2,845	502,200	2,845
2019-06-04	2,817	2,836	2,753	2,782	591,400	2,782
2019-06-03	2,863	2,870	2,797	2,813	646,100	2,813
2019-05-31	2,913	2,949	2,888	2,913	902,400	2,913
2019-05-30	2,935	2,946	2,872	2,891	786,800	2,891
2019-05-29	3,035	3,050	2,973	2,983	693,100	2,983
2019-05-28	3,020	3,075	3,000	3,060	713,100	3,060
2019-05-27	2,985	3,015	2,961	3,005	508,000	3,005
2019-05-24	2,903	2,962	2,890	2,954	728,700	2,954
2019-05-23	2,956	3,020	2,941	2,981	785,000	2,981
2019-05-22	2,915	2,925	2,864	2,906	494,400	2,906
2019-05-21	2,896	2,917	2,837	2,840	630,900	2,840
2019-05-20	2,999	3,035	2,915	2,917	504,100	2,917
2019-05-17	2,939	3,035	2,930	3,005	1,479,200	3,005
2019-05-16	2,845	2,917	2,822	2,870	806,700	2,870
2019-05-15	2,804	2,853	2,782	2,846	611,900	2,846
2019-05-14	2,715	2,782	2,680	2,767	784,400	2,767
2019-05-13	2,821	2,836	2,744	2,786	642,200	2,786
2019-05-10	2,862	2,900	2,760	2,821	1,028,500	2,821
2019-05-09	2,944	2,968	2,849	2,862	1,330,900	2,862
2019-05-08	2,826	2,937	2,817	2,931	1,210,500	2,931
2019-05-07	2,850	2,937	2,828	2,863	1,245,700	2,863
2019-04-26	2,917	2,918	2,740	2,868	2,387,900	2,868
2019-04-25	2,810	2,905	2,781	2,858	1,262,600	2,858
2019-04-24	2,766	2,813	2,757	2,773	640,900	2,773
2019-04-23	2,694	2,758	2,677	2,731	443,400	2,731
2019-04-22	2,698	2,721	2,687	2,698	562,700	2,698
2019-04-19	2,710	2,745	2,696	2,722	655,300	2,722
2019-04-18	2,804	2,812	2,677	2,683	1,016,100	2,683
2019-04-17	2,850	2,860	2,809	2,825	542,100	2,825
2019-04-16	2,862	2,896	2,836	2,864	414,700	2,864
2019-04-15	2,927	2,939	2,861	2,877	596,800	2,877
2019-04-12	2,867	2,906	2,832	2,906	680,400	2,906
2019-04-11	2,880	2,936	2,863	2,879	752,800	2,879
2019-04-10	2,859	2,872	2,846	2,851	395,800	2,851
2019-04-09	2,804	2,879	2,795	2,875	603,000	2,875
2019-04-08	2,784	2,827	2,779	2,790	678,300	2,790
2019-04-05	2,846	2,862	2,798	2,816	552,600	2,816
2019-04-04	2,836	2,882	2,801	2,836	570,900	2,836
2019-04-03	2,799	2,860	2,768	2,858	632,100	2,858
2019-04-02	2,840	2,859	2,801	2,816	763,400	2,816
2019-04-01	2,820	2,844	2,771	2,810	758,600	2,810
2019-03-29	2,717	2,805	2,714	2,787	1,186,400	2,787
2019-03-28	2,690	2,718	2,642	2,690	628,400	2,690
2019-03-27	2,700	2,741	2,674	2,706	892,400	2,706
2019-03-26	2,646	2,683	2,641	2,679	724,100	2,679
2019-03-25	2,649	2,653	2,613	2,623	749,000	2,623
2019-03-22	2,711	2,713	2,648	2,666	1,531,900	2,666
2019-03-20	2,696	2,748	2,678	2,708	1,402,800	2,708
2019-03-19	2,770	2,771	2,699	2,720	1,169,100	2,720
2019-03-18	2,830	2,830	2,785	2,795	773,700	2,795
2019-03-15	2,820	2,844	2,791	2,807	773,400	2,807
2019-03-14	2,829	2,829	2,761	2,801	923,000	2,801
2019-03-13	2,870	2,879	2,776	2,808	1,153,100	2,808
2019-03-12	2,885	2,895	2,837	2,881	1,131,500	2,881
2019-03-11	2,852	2,905	2,814	2,883	1,105,600	2,883
2019-03-08	2,804	2,842	2,800	2,830	655,700	2,830
2019-03-07	2,819	2,864	2,804	2,854	996,700	2,854
2019-03-06	2,766	2,833	2,747	2,831	668,200	2,831
2019-03-05	2,800	2,809	2,723	2,768	900,800	2,768
2019-03-04	2,762	2,840	2,752	2,815	1,785,800	2,815
2019-03-01	2,660	2,771	2,640	2,753	1,935,500	2,753
2019-02-28	2,610	2,660	2,587	2,604	959,500	2,604
2019-02-27	2,582	2,615	2,557	2,611	617,600	2,611
2019-02-26	2,626	2,629	2,569	2,600	443,300	2,600
2019-02-25	2,586	2,630	2,586	2,606	550,300	2,606
2019-02-22	2,512	2,585	2,491	2,582	497,100	2,582
2019-02-21	2,546	2,569	2,501	2,521	539,500	2,521
2019-02-20	2,568	2,597	2,531	2,544	563,400	2,544
2019-02-19	2,577	2,609	2,545	2,561	764,200	2,561
2019-02-18	2,620	2,620	2,541	2,556	806,800	2,556
2019-02-15	2,582	2,630	2,568	2,581	678,100	2,581
2019-02-14	2,629	2,635	2,590	2,613	569,500	2,613
2019-02-13	2,559	2,620	2,544	2,598	1,017,300	2,598
2019-02-12	2,509	2,561	2,500	2,537	746,400	2,537
2019-02-08	2,453	2,507	2,430	2,493	809,700	2,493
2019-02-07	2,472	2,537	2,462	2,511	1,357,200	2,511
2019-02-06	2,427	2,470	2,403	2,443	941,000	2,443
2019-02-05	2,493	2,500	2,390	2,404	1,359,800	2,404
2019-02-04	2,420	2,545	2,401	2,526	1,450,600	2,526
2019-02-01	2,272	2,390	2,210	2,362	1,823,800	2,362
2019-01-31	2,230	2,301	2,196	2,264	1,141,400	2,264
2019-01-30	2,135	2,180	2,127	2,169	552,200	2,169
2019-01-29	2,123	2,161	2,091	2,156	452,300	2,156
2019-01-28	2,160	2,163	2,146	2,149	344,200	2,149
2019-01-25	2,149	2,176	2,120	2,152	605,400	2,152
2019-01-24	2,115	2,126	2,097	2,113	367,700	2,113
2019-01-23	2,057	2,131	2,047	2,100	549,900	2,100
2019-01-22	2,155	2,160	2,091	2,098	323,200	2,098
2019-01-21	2,150	2,184	2,116	2,121	779,900	2,121
2019-01-18	2,094	2,141	2,080	2,100	697,600	2,100
2019-01-17	2,040	2,077	2,001	2,065	606,500	2,065
2019-01-16	2,078	2,089	2,014	2,033	518,000	2,033
2019-01-15	1,957	2,046	1,955	2,031	599,000	2,031
2019-01-11	1,983	2,002	1,952	1,957	634,500	1,957
2019-01-10	1,966	1,982	1,942	1,942	551,600	1,942
2019-01-09	2,009	2,054	1,997	2,005	591,500	2,005
2019-01-08	1,995	2,030	1,975	1,975	622,400	1,975
2019-01-07	1,978	2,036	1,964	1,979	777,900	1,979
2019-01-04	1,858	1,885	1,804	1,880	747,900	1,880

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