[7518 東証1部] ネットワンシステムズ 日足 時系列データ

[7518 東証1部] ネットワンシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211105.001114.001097.001100.00714300788845000
2017-08-181117.001130.001106.001106.00728700812328100
2017-08-171155.001158.001131.001134.00533900608951800
2017-08-161164.001177.001131.001132.009575001103615200
2017-08-151172.001184.001161.001174.00743500872439700
2017-08-141152.001162.001137.001149.009306001068670300
2017-08-101185.001221.001156.001163.0010639001258680400
2017-08-091160.001183.001157.001177.0013155001547014500
2017-08-081157.001165.001151.001160.009485001099774100
2017-08-071156.001168.001147.001153.00672700776830500
2017-08-041096.001173.001096.001166.0019995002301827500
2017-08-031125.001145.001094.001098.0016267001813264900
2017-08-021093.001096.001068.001078.00858500926519400
2017-08-011105.001119.001062.001068.0015705001712373900
2017-07-311070.001070.001053.001056.00841000890809300
2017-07-281069.001079.001063.001068.00718300769111800
2017-07-271089.001090.001062.001069.0010162001090394800
2017-07-261090.001095.001063.001069.0012281001326500200
2017-07-251136.001136.001103.001117.00623900694937800
2017-07-241117.001136.001112.001136.00527600593918600
2017-07-211090.001118.001089.001117.00805300890114200
2017-07-201107.001108.001085.001090.00734000802449000
2017-07-191101.001117.001088.001100.009373001033372000
2017-07-181121.001126.001096.001101.00879400970979300
2017-07-141132.001158.001126.001140.00631200719868600
2017-07-131162.001168.001144.001149.00518800597289300
2017-07-121158.001178.001158.001164.009165001069717100
2017-07-111130.001164.001126.001152.0011533001326300100
2017-07-101142.001146.001108.001111.00671800753410200
2017-07-071094.001104.001086.001100.00772400847744000
2017-07-061125.001134.001110.001116.00711100795775200
2017-07-051127.001130.001109.001130.00883500990153100
2017-07-041150.001154.001109.001133.0019072002158341900
2017-07-031077.001092.001070.001084.00779200843272500
2017-06-301052.001069.001050.001065.00528500560835000
2017-06-291052.001071.001042.001069.00748000793668600
2017-06-281075.001075.001049.001051.00410600434956700
2017-06-271074.001088.001067.001085.00593200639917900
2017-06-261060.001082.001056.001077.00453100484583500
2017-06-231075.001076.001057.001061.00528600563211300
2017-06-221074.001086.001067.001075.00563300607166700
2017-06-211073.001088.001067.001074.00767900826230000
2017-06-201067.001068.001054.001059.00777900824280000
2017-06-191065.001085.001060.001071.00669800718894800
2017-06-161096.001100.001055.001062.0010079001079873800
2017-06-151098.001107.001084.001094.009818001075851500
2017-06-141130.001142.001107.001111.00629000703828100
2017-06-131133.001143.001127.001130.00757000858322400
2017-06-121117.001146.001097.001139.009341001055678800
2017-06-091131.001140.001119.001122.00706100797402100
2017-06-081140.001148.001124.001143.00781300890679100
2017-06-071099.001136.001097.001136.0013054001464355300
2017-06-061090.001099.001072.001089.00878100954561600
2017-06-051088.001115.001086.001100.0012558001379608600
2017-06-021095.001131.001090.001090.0016813001851803800
2017-06-011063.001095.001062.001091.009949001079166200
2017-05-311060.001078.001055.001058.00646100687342500
2017-05-301022.001062.001017.001057.00950300991594800
2017-05-291005.001035.001001.001027.00674600691041300
2017-05-261014.001015.00996.001008.00853900857382300
2017-05-251030.001033.001018.001019.00459200470130700
2017-05-241035.001038.001017.001027.00937200962298900
2017-05-231020.001041.001009.001034.00663900685875600
2017-05-221025.001028.001009.001013.00359300364508100
2017-05-191026.001036.001024.001024.00404100415376300
2017-05-181028.001060.001022.001023.0010733001110033300
2017-05-171028.001052.001025.001048.0016481001720415400
2017-05-16998.001015.00995.001010.009942001003629200
2017-05-15979.00992.00976.00990.00728700717046500
2017-05-12987.00993.00978.00982.00536800527379400
2017-05-11980.00999.00980.00992.00589800584302600
2017-05-10991.001000.00976.00979.0012003001181718000
2017-05-091014.001028.00992.001006.00888800894662900
2017-05-081015.001035.001009.001027.0014241001458965700
2017-05-021013.001014.00991.00996.00942000940077100
2017-05-011010.001044.001010.001018.0013696001404202600
2017-04-28980.001033.00978.001017.0043990004457047600
2017-04-27921.00922.00892.00914.00583600532038100
2017-04-26915.00925.00911.00921.00608000559467500
2017-04-25902.00920.00901.00917.00507700463760100
2017-04-24896.00907.00896.00902.00444100400342300
2017-04-21900.00900.00889.00895.00289200258338000
2017-04-20890.00902.00889.00890.00331400295982700
2017-04-19878.00891.00871.00884.00461300407834800
2017-04-18889.00892.00880.00888.00468800415497400
2017-04-17880.00893.00880.00889.00394500349842500
2017-04-14883.00889.00879.00880.00267500236429300
2017-04-13886.00892.00880.00884.00340900301384600
2017-04-12884.00894.00883.00891.00426700378946100
2017-04-11900.00906.00890.00892.00297600266128000
2017-04-10900.00903.00893.00898.00339600305193800
2017-04-07897.00909.00891.00898.00524500471831900
2017-04-06911.00917.00895.00898.00454300409742200
2017-04-05904.00917.00903.00912.00423000385709500
2017-04-04921.00926.00903.00906.00402600367102100
2017-04-03903.00927.00898.00921.00623500570581700
2017-03-31921.00927.00903.00903.00424300387958400
2017-03-30920.00927.00915.00919.00392500361161900
2017-03-29936.00936.00924.00930.00360200334793900
2017-03-28933.00949.00931.00948.00662900626010600
2017-03-27938.00938.00924.00929.00358800333110000
2017-03-24940.00944.00931.00938.00424700397862400
2017-03-23948.00955.00936.00938.00413200388592700
2017-03-22948.00953.00941.00942.00463100438265800
2017-03-21972.00980.00959.00960.00440700425100100
2017-03-17957.00978.00955.00968.00934900905525200
2017-03-16923.00953.00914.00950.00702300661118900
2017-03-15932.00940.00927.00939.00423700396626000
2017-03-14933.00942.00929.00935.00351700329600800
2017-03-13943.00946.00932.00932.00453000425114600
2017-03-10940.00955.00934.00941.0010939001034156800
2017-03-09920.00938.00919.00932.0010918001015237500
2017-03-08908.00917.00900.00911.00967700880976200
2017-03-07890.00910.00884.00893.00876600787850000
2017-03-06890.00894.00885.00891.00414900369310700
2017-03-03875.00888.00873.00884.00658300582129600
2017-03-02878.00879.00871.00875.00446500390720300
2017-03-01861.00874.00858.00872.00478100414592500
2017-02-28862.00870.00857.00860.00436200376625600
2017-02-27864.00875.00863.00863.00293100253912100
2017-02-24865.00875.00859.00866.00421400365810600
2017-02-23863.00872.00855.00865.00553800477973800
2017-02-22869.00871.00862.00867.00327700283636300
2017-02-21878.00880.00867.00868.00454600396433000
2017-02-20870.00884.00867.00883.00449200394956200
2017-02-17869.00876.00866.00873.00536200467857500
2017-02-16866.00874.00866.00869.00380900331066300
2017-02-15870.00878.00869.00875.00407600355981600
2017-02-14875.00885.00865.00865.00572800500213600
2017-02-13878.00883.00871.00873.00569000497959800
2017-02-10876.00878.00870.00874.00426800373042300
2017-02-09880.00883.00870.00871.00621800544606900
2017-02-08876.00881.00859.00880.00734300640218100
2017-02-07878.00887.00874.00881.00633600558746600
2017-02-06878.00898.00877.00889.0017180001530320700
2017-02-03852.00873.00852.00866.0018972001641665900
2017-02-02850.00878.00834.00852.0042203003617535500
2017-02-01773.00779.00767.00778.00373100288834400
2017-01-31774.00780.00770.00771.00472900365901600
2017-01-30769.00781.00765.00778.00526700409176100
2017-01-27763.00773.00760.00770.00440400338042500
2017-01-26757.00764.00755.00760.00454700345416500
2017-01-25739.00745.00739.00742.00370300274972200
2017-01-24731.00737.00731.00735.00365200267968200
2017-01-23731.00738.00730.00733.00246700181174500
2017-01-20736.00737.00731.00733.00361800265492400
2017-01-19747.00753.00737.00737.00355500263527700
2017-01-18733.00737.00731.00735.00305600224246800
2017-01-17749.00749.00735.00736.00501000371154300
2017-01-16754.00760.00749.00749.00379300285376500
2017-01-13753.00764.00752.00755.00406300307379000
2017-01-12762.00765.00753.00755.00509100385380900
2017-01-11763.00771.00761.00768.00441900338655900
2017-01-10763.00767.00756.00764.00417600317820900
2017-01-06766.00770.00760.00767.00258000197720000
2017-01-05765.00772.00758.00770.00637700489190800
2017-01-04755.00774.00753.00765.00825600633396600
2016-12-30742.00752.00740.00748.00254000189668500
2016-12-29746.00759.00740.00744.00533900398907900
2016-12-28743.00751.00740.00748.00283100211431500
2016-12-27746.00751.00740.00744.00415800310101700
2016-12-26747.00749.00742.00746.00257500192306700
2016-12-22742.00749.00728.00747.00611500453483000
2016-12-21749.00750.00741.00742.00518500386186100
2016-12-20749.00750.00740.00749.00407800304329600
2016-12-19750.00759.00750.00753.00465800350892600
2016-12-16750.00756.00747.00747.00422900317196600
2016-12-15753.00760.00750.00752.00344300259599600
2016-12-14753.00759.00751.00753.00441500333007900
2016-12-13744.00757.00744.00753.00628900472864600
2016-12-12747.00749.00742.00748.00523600390582400
2016-12-09743.00750.00742.00749.00573900428277400
2016-12-08762.00762.00744.00748.00553900414638100
2016-12-07745.00758.00736.00755.00577300431817400
2016-12-06760.00766.00752.00755.00368900278941800
2016-12-05760.00762.00754.00759.00274800208262700
2016-12-02766.00772.00765.00768.00244200187566100
2016-12-01773.00781.00766.00771.00415800321830600
2016-11-30771.00778.00769.00772.00316300244899600
2016-11-29764.00777.00763.00773.00342400264468700
2016-11-28756.00771.00754.00768.00273200209110000
2016-11-25759.00763.00752.00756.00461800349308500
2016-11-24770.00773.00758.00759.00344800263640100
2016-11-22760.00769.00756.00765.00445700340919700
2016-11-21745.00764.00745.00757.00471200356451000
2016-11-18749.00749.00741.00742.00367000273281200
2016-11-17739.00748.00735.00745.00608800452429600
2016-11-16738.00749.00734.00745.00549400408765000
2016-11-15748.00748.00731.00736.00450800332479800
2016-11-14728.00747.00727.00745.00354200263071300
2016-11-11745.00747.00726.00728.00397600292358800
2016-11-10730.00745.00728.00739.00441200325830800
2016-11-09739.00747.00700.00706.00483400348414400
2016-11-08746.00749.00738.00738.00304700226027100
2016-11-07740.00746.00740.00742.00241100179012400
2016-11-04733.00742.00730.00739.00503000371101200
2016-11-02750.00752.00736.00741.00537900399101200
2016-11-01757.00762.00754.00758.00449700340535100
2016-10-31748.00780.00748.00763.001222500937776800
2016-10-28737.00744.00731.00739.00502200369802400
2016-10-27732.00736.00728.00733.00439600321941200
2016-10-26728.00732.00724.00728.00401500292582800
2016-10-25727.00729.00724.00727.00289300210398600
2016-10-24719.00729.00718.00722.00301000217899700
2016-10-21719.00722.00709.00719.00457400328625800
2016-10-20724.00726.00717.00719.00422000303883300
2016-10-19727.00729.00719.00726.00417300302396200
2016-10-18716.00722.00714.00720.00614000441162800
2016-10-17706.00714.00705.00711.00459600326253400
2016-10-14702.00709.00697.00698.00379500266520300
2016-10-13700.00706.00697.00704.00246000172758800
2016-10-12697.00706.00695.00699.00187700131514100
2016-10-11692.00708.00689.00701.00374000262235400
2016-10-07695.00698.00687.00695.00370600256622300
2016-10-06697.00713.00697.00698.00554800391080600
2016-10-05702.00703.00694.00696.00543700379401700
2016-10-04707.00707.00696.00698.00437600306539200
2016-10-03702.00712.00702.00705.00436300308889700
2016-09-30702.00710.00697.00702.00715200503422900
2016-09-29703.00709.00702.00706.00379500267853100
2016-09-28691.00704.00687.00701.00382700266940200
2016-09-27698.00703.00692.00702.00633400442443300
2016-09-26712.00716.00704.00705.00368500261926800
2016-09-23709.00711.00703.00710.00300500212923000
2016-09-21707.00712.00697.00709.00436300307566000
2016-09-20687.00708.00687.00706.00518500364752700
2016-09-16680.00687.00678.00687.00272200186314000
2016-09-15673.00681.00673.00676.00292700198142000
2016-09-14690.00690.00679.00680.00349700239400800
2016-09-13698.00702.00691.00694.00300800209073000
2016-09-12698.00707.00697.00703.00293900206393500
2016-09-09703.00708.00701.00702.00267700188412100
2016-09-08706.00708.00700.00706.00358400252403400
2016-09-07707.00709.00696.00707.00305600215286000
2016-09-06710.00720.00710.00715.00353500252747500
2016-09-05706.00717.00704.00709.00409600291271600
2016-09-02697.00706.00694.00700.00335700234762500
2016-09-01702.00703.00696.00702.00271000189684900
2016-08-31683.00703.00680.00703.00682200474343600
2016-08-30684.00684.00676.00680.00345300234707700
2016-08-29684.00689.00681.00687.00488300334690500
2016-08-26676.00681.00670.00674.00342600231559300
2016-08-25675.00684.00671.00675.00321700217788300
2016-08-24663.00677.00660.00675.00271400182291200
2016-08-23660.00663.00656.00659.00205200135167400
2016-08-22659.00666.00657.00664.00199000131752500
2016-08-19661.00666.00656.00657.00360000237562000
2016-08-18660.00666.00656.00658.00330100218185800
2016-08-17664.00669.00660.00664.00167300111026500
2016-08-16666.00671.00663.00664.00285100189941000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog