7518 ネットワンシステムズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,400	2,403.5	2,386.5	2,403.5	260,600	2,403.50
2023-12-28	2,404.5	2,405	2,376.5	2,404	231,800	2,404
2023-12-27	2,387	2,399.5	2,362	2,398.5	377,100	2,398.50
2023-12-26	2,388	2,408.5	2,361.5	2,370.5	384,800	2,370.50
2023-12-25	2,420.5	2,429.5	2,382	2,391.5	450,400	2,391.50
2023-12-22	2,355	2,392.5	2,350.5	2,370.5	555,100	2,370.50
2023-12-21	2,342	2,383.5	2,332.5	2,379	381,200	2,379
2023-12-20	2,392	2,404	2,358	2,367.5	830,700	2,367.50
2023-12-19	2,378	2,442.5	2,372	2,412.5	961,200	2,412.50
2023-12-18	2,334	2,398.5	2,329.5	2,380	851,600	2,380
2023-12-15	2,355	2,384.5	2,340.5	2,349	1,066,100	2,349
2023-12-14	2,307.5	2,360	2,303	2,329	1,178,200	2,329
2023-12-13	2,268	2,301.5	2,268	2,283.5	662,800	2,283.50
2023-12-12	2,314	2,338	2,266	2,267	1,000,100	2,267
2023-12-11	2,252.5	2,306	2,252.5	2,305	862,500	2,305
2023-12-08	2,289.5	2,332	2,243	2,247	2,426,100	2,247
2023-12-07	2,159.5	2,271.5	2,159	2,262	2,324,900	2,262
2023-12-06	2,075	2,143	2,068	2,136	1,414,000	2,136
2023-12-05	2,058.5	2,063.5	2,036.5	2,036.5	722,700	2,036.50
2023-12-04	2,050	2,066.5	2,042	2,056	444,200	2,056
2023-12-01	2,071.5	2,087	2,058.5	2,071.5	810,400	2,071.50
2023-11-30	2,020	2,066	2,015.5	2,056	1,125,000	2,056
2023-11-29	2,005	2,039.5	2,001.5	2,039	697,500	2,039
2023-11-28	2,035	2,068	2,021.5	2,032	732,300	2,032
2023-11-27	2,088	2,109.5	2,056.5	2,067	611,200	2,067
2023-11-24	2,088.5	2,107.5	2,067.5	2,072	417,300	2,072
2023-11-22	2,092	2,111.5	2,075.5	2,097.5	718,300	2,097.50
2023-11-21	2,065	2,090.5	2,022.5	2,081.5	972,800	2,081.50
2023-11-20	2,067	2,088	2,038.5	2,065	814,400	2,065
2023-11-17	2,054	2,080	2,050	2,067	1,138,200	2,067
2023-11-16	2,055	2,060	2,007.5	2,033	1,148,700	2,033
2023-11-15	2,090	2,090.5	2,052.5	2,061	863,400	2,061
2023-11-14	2,066	2,084	2,044	2,052.5	817,100	2,052.50
2023-11-13	2,030	2,075	2,011	2,055.5	1,387,400	2,055.50
2023-11-10	2,148.5	2,153.5	2,098	2,124.5	807,400	2,124.50
2023-11-09	2,159.5	2,174	2,105.5	2,161.5	766,300	2,161.50
2023-11-08	2,140.5	2,150	2,090	2,133.5	1,322,200	2,133.50
2023-11-07	2,248	2,248.5	2,147.5	2,151	1,127,000	2,151
2023-11-06	2,338	2,339.5	2,265	2,272	1,503,600	2,272
2023-11-02	2,265	2,305	2,207	2,301.5	1,817,100	2,301.50
2023-11-01	2,325	2,341.5	2,301	2,341.5	1,081,200	2,341.50
2023-10-31	2,216	2,296	2,209	2,296	1,164,200	2,296
2023-10-30	2,212	2,245.5	2,160	2,245.5	2,255,700	2,245.50
2023-10-27	2,105	2,211.5	2,105	2,162	4,716,800	2,162
2023-10-26	2,597.5	2,637.5	2,583.5	2,605	553,700	2,605
2023-10-25	2,644.5	2,656.5	2,617	2,618.5	440,800	2,618.50
2023-10-24	2,589.5	2,623	2,548	2,620	565,900	2,620
2023-10-23	2,633	2,638.5	2,587.5	2,594.5	552,300	2,594.50
2023-10-20	2,690	2,690	2,646.5	2,663.5	732,800	2,663.50
2023-10-19	2,702	2,745	2,702	2,713	365,700	2,713
2023-10-18	2,715	2,745.5	2,710	2,745.5	409,700	2,745.50
2023-10-17	2,678	2,715	2,676	2,715	593,700	2,715
2023-10-16	2,719.5	2,724.5	2,644.5	2,657.5	758,800	2,657.50
2023-10-13	2,817	2,817	2,744	2,752	753,600	2,752
2023-10-12	2,831.5	2,847.5	2,799	2,847	535,400	2,847
2023-10-11	2,850	2,876.5	2,825.5	2,838	741,400	2,838
2023-10-10	2,809	2,855	2,799	2,847	375,500	2,847
2023-10-06	2,863	2,874.5	2,824.5	2,826.5	762,900	2,826.50
2023-10-05	2,824	2,863.5	2,809	2,863.5	910,600	2,863.50
2023-10-04	2,825	2,845	2,817.5	2,822	959,500	2,822
2023-10-03	2,840.5	2,867.5	2,825	2,825	979,000	2,825
2023-10-02	2,862	2,901	2,840	2,840	796,000	2,840
2023-09-29	2,830	2,864.5	2,817.5	2,838	793,600	2,838
2023-09-28	2,766	2,818	2,757	2,806.5	610,200	2,806.50
2023-09-27	2,788.5	2,805.5	2,772.5	2,794	869,000	2,794
2023-09-26	2,800	2,834	2,783.5	2,788.5	1,139,800	2,788.50
2023-09-25	2,799	2,799	2,747	2,778.5	528,800	2,778.50
2023-09-22	2,800	2,807.5	2,743.5	2,750	926,200	2,750
2023-09-21	2,807	2,840	2,775	2,795.5	1,406,200	2,795.50
2023-09-20	2,768	2,799	2,749	2,760	798,200	2,760
2023-09-19	2,799	2,808.5	2,776	2,789.5	958,500	2,789.50
2023-09-15	2,800	2,811.5	2,743	2,788	2,089,300	2,788
2023-09-14	2,785	2,791.5	2,747	2,756	802,200	2,756
2023-09-13	2,820	2,821.5	2,771.5	2,783.5	677,600	2,783.50
2023-09-12	2,747.5	2,787.5	2,745	2,786	481,600	2,786
2023-09-11	2,755	2,762.5	2,705	2,734	781,000	2,734
2023-09-08	2,792	2,819.5	2,764.5	2,771	700,500	2,771
2023-09-07	2,857	2,857	2,816	2,824.5	661,000	2,824.50
2023-09-06	2,867.5	2,880	2,857	2,862	728,900	2,862
2023-09-05	2,885.5	2,901.5	2,850	2,867.5	549,300	2,867.50
2023-09-04	2,895	2,895	2,859	2,865	415,100	2,865
2023-09-01	2,850	2,891	2,850	2,857.5	680,800	2,857.50
2023-08-31	2,844.5	2,874.5	2,837	2,855	576,300	2,855
2023-08-30	2,816	2,834.5	2,800	2,826	438,100	2,826
2023-08-29	2,770	2,807.5	2,763.5	2,795.5	416,600	2,795.50
2023-08-28	2,748.5	2,784.5	2,748.5	2,780.5	381,300	2,780.50
2023-08-25	2,728	2,759.5	2,705.5	2,748.5	350,900	2,748.50
2023-08-24	2,711.5	2,741.5	2,709.5	2,739	478,200	2,739
2023-08-23	2,715	2,746	2,690.5	2,746	579,400	2,746
2023-08-22	2,667	2,717	2,658.5	2,715.5	613,700	2,715.50
2023-08-21	2,650	2,673.5	2,632	2,658	578,500	2,658
2023-08-18	2,625.5	2,635	2,608.5	2,627	449,900	2,627
2023-08-17	2,703	2,704.5	2,649.5	2,663.5	499,900	2,663.50
2023-08-16	2,752	2,779	2,702	2,703	888,500	2,703
2023-08-15	2,690	2,736	2,679.5	2,713.5	1,153,600	2,713.50
2023-08-14	2,710	2,749.5	2,680	2,702.5	826,500	2,702.50
2023-08-10	2,723	2,763	2,718	2,737.5	797,800	2,737.50
2023-08-09	2,649	2,728	2,626	2,720	1,144,400	2,720
2023-08-08	2,600	2,668	2,577	2,651.5	2,074,500	2,651.50
2023-08-07	2,560	2,582	2,538	2,552	2,231,400	2,552
2023-08-04	2,588	2,656	2,520	2,563	5,360,000	2,563
2023-08-03	3,172	3,198	3,128	3,188	833,100	3,188
2023-08-02	3,149	3,177	3,135	3,155	748,700	3,155
2023-08-01	3,133	3,169	3,124	3,162	637,000	3,162
2023-07-31	3,105	3,142	3,092	3,121	540,700	3,121
2023-07-28	3,004	3,079	2,992.5	3,070	551,400	3,070
2023-07-27	3,085	3,089	3,022	3,053	793,900	3,053
2023-07-26	3,023	3,031	3,005	3,018	489,200	3,018
2023-07-25	3,032	3,038	2,993.5	3,013	447,900	3,013
2023-07-24	3,033	3,056	3,016	3,030	286,300	3,030
2023-07-21	3,010	3,045	3,010	3,033	273,800	3,033
2023-07-20	3,080	3,080	3,020	3,032	384,400	3,032
2023-07-19	3,096	3,108	3,061	3,084	266,700	3,084
2023-07-18	3,070	3,123	3,018	3,071	685,700	3,071
2023-07-14	3,086	3,086	3,041	3,072	419,100	3,072
2023-07-13	3,044	3,075	3,023	3,065	474,500	3,065
2023-07-12	3,027	3,056	3,013	3,037	693,700	3,037
2023-07-11	3,005	3,035	2,996	3,006	574,600	3,006
2023-07-10	2,978	3,000	2,948	2,966	484,800	2,966
2023-07-07	2,980	3,025	2,970	2,981.5	561,500	2,981.50
2023-07-06	3,003	3,036	2,968	2,997.5	736,300	2,997.50
2023-07-05	3,039	3,051	2,997.5	3,005	663,900	3,005
2023-07-04	3,101	3,104	3,038	3,039	574,300	3,039
2023-07-03	3,149	3,177	3,126	3,128	520,300	3,128
2023-06-30	3,155	3,159	3,102	3,149	552,400	3,149
2023-06-29	3,145	3,161	3,104	3,134	706,900	3,134
2023-06-28	3,100	3,124	3,074	3,124	674,100	3,124
2023-06-27	3,125	3,138	3,081	3,099	386,700	3,099
2023-06-26	3,175	3,180	3,101	3,137	587,600	3,137
2023-06-23	3,312	3,312	3,154	3,172	772,800	3,172
2023-06-22	3,365	3,374	3,291	3,299	529,400	3,299
2023-06-21	3,343	3,392	3,338	3,358	375,800	3,358
2023-06-20	3,404	3,411	3,348	3,365	428,800	3,365
2023-06-19	3,471	3,476	3,431	3,445	323,900	3,445
2023-06-16	3,411	3,477	3,406	3,469	905,400	3,469
2023-06-15	3,422	3,448	3,394	3,405	631,800	3,405
2023-06-14	3,423	3,449	3,409	3,434	558,200	3,434
2023-06-13	3,382	3,431	3,377	3,398	679,500	3,398
2023-06-12	3,338	3,384	3,333	3,367	422,900	3,367
2023-06-09	3,303	3,327	3,287	3,319	378,900	3,319
2023-06-08	3,350	3,350	3,270	3,281	350,300	3,281
2023-06-07	3,334	3,353	3,295	3,302	564,300	3,302
2023-06-06	3,379	3,379	3,320	3,322	421,800	3,322
2023-06-05	3,337	3,361	3,329	3,361	416,800	3,361
2023-06-02	3,250	3,300	3,245	3,290	262,500	3,290
2023-06-01	3,185	3,255	3,170	3,250	334,100	3,250
2023-05-31	3,180	3,200	3,160	3,175	520,900	3,175
2023-05-30	3,160	3,225	3,160	3,210	285,100	3,210
2023-05-29	3,240	3,240	3,170	3,185	253,300	3,185
2023-05-26	3,195	3,230	3,175	3,190	281,000	3,190
2023-05-25	3,220	3,225	3,190	3,195	303,800	3,195
2023-05-24	3,280	3,280	3,235	3,235	343,700	3,235
2023-05-23	3,310	3,345	3,280	3,305	397,600	3,305
2023-05-22	3,315	3,320	3,270	3,305	344,500	3,305
2023-05-19	3,340	3,360	3,295	3,320	400,600	3,320
2023-05-18	3,335	3,350	3,275	3,350	400,700	3,350
2023-05-17	3,390	3,390	3,295	3,305	308,400	3,305
2023-05-16	3,270	3,340	3,255	3,340	369,200	3,340
2023-05-15	3,250	3,270	3,225	3,255	301,500	3,255
2023-05-12	3,250	3,305	3,220	3,240	486,300	3,240
2023-05-11	3,345	3,365	3,270	3,285	717,200	3,285
2023-05-10	3,405	3,405	3,285	3,315	1,300,900	3,315
2023-05-09	3,345	3,355	3,315	3,335	404,400	3,335
2023-05-08	3,320	3,340	3,280	3,300	358,200	3,300
2023-05-02	3,280	3,310	3,255	3,295	355,100	3,295
2023-05-01	3,240	3,300	3,235	3,275	422,300	3,275
2023-04-28	3,130	3,205	3,125	3,195	333,800	3,195
2023-04-27	3,120	3,135	3,100	3,115	137,700	3,115
2023-04-26	3,135	3,155	3,110	3,125	166,200	3,125
2023-04-25	3,190	3,190	3,160	3,165	125,900	3,165
2023-04-24	3,160	3,205	3,140	3,165	190,200	3,165
2023-04-21	3,120	3,155	3,110	3,135	319,200	3,135
2023-04-20	3,105	3,155	3,105	3,140	363,600	3,140
2023-04-19	3,175	3,175	3,140	3,170	289,700	3,170
2023-04-18	3,160	3,180	3,140	3,175	238,500	3,175
2023-04-17	3,170	3,170	3,095	3,165	332,400	3,165
2023-04-14	3,175	3,190	3,150	3,175	209,800	3,175
2023-04-13	3,115	3,150	3,110	3,140	223,400	3,140
2023-04-12	3,125	3,160	3,110	3,135	230,900	3,135
2023-04-11	3,140	3,160	3,110	3,140	289,600	3,140
2023-04-10	3,105	3,125	3,085	3,110	217,900	3,110
2023-04-07	3,105	3,115	3,080	3,105	210,700	3,105
2023-04-06	3,060	3,105	3,035	3,090	281,400	3,090
2023-04-05	3,215	3,215	3,105	3,110	302,600	3,110
2023-04-04	3,230	3,255	3,210	3,220	437,900	3,220
2023-04-03	3,240	3,260	3,220	3,235	470,600	3,235
2023-03-31	3,150	3,205	3,140	3,165	602,200	3,165
2023-03-30	3,065	3,155	3,060	3,145	566,400	3,145
2023-03-29	3,055	3,095	3,035	3,085	264,900	3,085
2023-03-28	3,035	3,075	3,020	3,040	339,300	3,040
2023-03-27	3,005	3,065	2,995	3,025	311,600	3,025
2023-03-24	2,992	3,015	2,975	2,993	331,500	2,993
2023-03-23	2,935	2,990	2,915	2,984	412,500	2,984
2023-03-22	3,000	3,025	2,979	2,985	347,800	2,985
2023-03-20	3,015	3,015	2,926	2,927	278,100	2,927
2023-03-17	2,954	3,010	2,945	3,005	339,400	3,005
2023-03-16	2,882	2,949	2,880	2,942	595,900	2,942
2023-03-15	3,050	3,050	2,962	2,982	316,800	2,982
2023-03-14	3,020	3,025	2,982	3,000	246,900	3,000
2023-03-13	3,060	3,080	3,035	3,065	277,800	3,065
2023-03-10	3,120	3,140	3,090	3,095	370,200	3,095
2023-03-09	3,150	3,210	3,120	3,165	656,100	3,165
2023-03-08	3,135	3,200	3,120	3,180	360,300	3,180
2023-03-07	3,140	3,175	3,120	3,165	392,400	3,165
2023-03-06	3,150	3,150	3,070	3,080	372,500	3,080
2023-03-03	3,145	3,145	3,060	3,130	699,700	3,130
2023-03-02	3,080	3,155	3,070	3,145	417,400	3,145
2023-03-01	3,095	3,135	3,090	3,090	350,300	3,090
2023-02-28	3,085	3,115	3,045	3,110	761,000	3,110
2023-02-27	3,105	3,105	3,050	3,090	524,000	3,090
2023-02-24	3,135	3,180	3,095	3,175	369,800	3,175
2023-02-22	3,145	3,185	3,130	3,145	499,900	3,145
2023-02-21	3,265	3,295	3,180	3,185	455,400	3,185
2023-02-20	3,300	3,300	3,250	3,285	310,900	3,285
2023-02-17	3,285	3,350	3,270	3,305	330,700	3,305
2023-02-16	3,275	3,310	3,260	3,305	310,100	3,305
2023-02-15	3,280	3,280	3,215	3,260	279,900	3,260
2023-02-14	3,280	3,285	3,260	3,280	161,000	3,280
2023-02-13	3,255	3,265	3,190	3,220	325,300	3,220
2023-02-10	3,230	3,285	3,205	3,235	385,700	3,235
2023-02-09	3,295	3,295	3,260	3,270	225,600	3,270
2023-02-08	3,265	3,310	3,250	3,310	355,200	3,310
2023-02-07	3,300	3,330	3,205	3,225	309,900	3,225
2023-02-06	3,245	3,310	3,215	3,300	585,800	3,300
2023-02-03	3,210	3,255	3,125	3,240	1,070,500	3,240
2023-02-02	3,285	3,365	3,220	3,280	1,204,100	3,280
2023-02-01	3,500	3,540	3,465	3,485	484,400	3,485
2023-01-31	3,460	3,525	3,460	3,500	235,000	3,500
2023-01-30	3,495	3,555	3,495	3,515	237,700	3,515
2023-01-27	3,565	3,580	3,495	3,495	149,900	3,495
2023-01-26	3,525	3,540	3,500	3,540	156,900	3,540
2023-01-25	3,535	3,570	3,500	3,540	278,300	3,540
2023-01-24	3,505	3,530	3,465	3,505	252,200	3,505
2023-01-23	3,505	3,510	3,445	3,465	226,400	3,465
2023-01-20	3,430	3,500	3,425	3,480	157,700	3,480
2023-01-19	3,450	3,480	3,420	3,440	191,600	3,440
2023-01-18	3,440	3,515	3,415	3,485	201,000	3,485
2023-01-17	3,435	3,440	3,390	3,405	144,100	3,405
2023-01-16	3,380	3,460	3,375	3,440	166,900	3,440
2023-01-13	3,475	3,520	3,415	3,415	205,600	3,415
2023-01-12	3,395	3,495	3,395	3,485	269,400	3,485
2023-01-11	3,330	3,410	3,330	3,380	212,400	3,380
2023-01-10	3,370	3,370	3,275	3,285	257,100	3,285
2023-01-06	3,285	3,310	3,260	3,270	270,200	3,270
2023-01-05	3,300	3,330	3,280	3,310	376,100	3,310
2023-01-04	3,440	3,445	3,340	3,365	143,900	3,365

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