[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 
2017-03-24940.00944.00931.00938.00424700397862400
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
2016-08-15665.00667.00661.00663.0011740077906600
2016-08-12663.00668.00662.00664.00211000140252600
2016-08-10664.00668.00655.00658.00235000154903200
2016-08-09658.00662.00651.00662.00383500251957900
2016-08-08661.00676.00658.00666.00348800232809600
2016-08-05674.00682.00657.00658.00547800364593200
2016-08-04670.00694.00667.00684.00750300513809300
2016-08-03660.00677.00653.00667.001312500873943000
2016-08-02681.00683.00633.00634.00982300634506700
2016-08-01681.00697.00676.00685.00824800568511200
2016-07-29684.00696.00681.00695.00651900449478900
2016-07-28678.00686.00672.00682.00564500383326200
2016-07-27686.00692.00678.00683.00481300329866500
2016-07-26685.00685.00676.00680.00332400226188700
2016-07-25691.00692.00678.00680.00537700368040100
2016-07-22670.00692.00670.00691.00679000466033700
2016-07-21683.00685.00674.00678.00431300292932000
2016-07-20685.00690.00670.00676.00495700335679600
2016-07-19668.00685.00664.00685.00651200442387500
2016-07-15672.00677.00658.00661.00607800405231500
2016-07-14644.00675.00644.00673.00888700590965600
2016-07-13650.00653.00644.00645.00566500367132800
2016-07-12636.00650.00635.00642.00755200486433200
2016-07-11620.00633.00620.00631.00541600341079000
2016-07-08622.00628.00609.00609.00454400279432300
2016-07-07623.00632.00620.00621.00483700302848600
2016-07-06621.00627.00613.00625.00570100353647800
2016-07-05607.00631.00607.00631.00731200456454700
2016-07-04604.00613.00599.00611.00324300197175500
2016-07-01597.00607.00593.00605.00693600417793900
2016-06-30601.00606.00587.00589.001304800774862300
2016-06-29615.00619.00602.00606.00668000405002200
2016-06-28608.00620.00600.00613.00453300277317700
2016-06-27598.00619.00595.00616.00826400505742500
2016-06-24626.00629.00580.00588.001081600653182300
2016-06-23618.00627.00618.00623.00347500216507900
2016-06-22616.00623.00615.00620.00336500208378800
2016-06-21614.00623.00605.00620.00472800291618000
2016-06-20610.00622.00607.00619.00448500277180100
2016-06-17599.00610.00597.00604.001049500633651900
2016-06-16606.00613.00591.00592.00563500336539600
2016-06-15596.00614.00596.00608.00525300319301700
2016-06-14596.00601.00593.00596.00549300327555600
2016-06-13614.00614.00597.00597.00579600349268000
2016-06-10620.00625.00616.00623.00456400283684200
2016-06-09627.00629.00616.00623.00489600304522800
2016-06-08633.00634.00622.00630.00416300261251400
2016-06-07631.00639.00623.00635.00614700388394800
2016-06-06623.00632.00618.00630.00492100307435400
2016-06-03626.00640.00626.00635.00596500378487600
2016-06-02634.00645.00629.00634.00893900567702900
2016-06-01635.00639.00629.00632.00548200347516600
2016-05-31625.00633.00620.00633.00569000357439600
2016-05-30625.00629.00618.00620.00538200334926200
2016-05-27623.00625.00612.00618.00509200314103000
2016-05-26630.00632.00617.00618.00512300318715300
2016-05-25616.00629.00615.00626.00831900519832800
2016-05-24605.00615.00604.00611.00393700240691700
2016-05-23606.00611.00594.00608.00469300283155100
2016-05-20590.00603.00587.00602.00689900411649100
2016-05-19596.00598.00591.00595.00710700422143100
2016-05-18598.00605.00594.00598.00716900428718200
2016-05-17599.00605.00592.00604.00645600387018400
2016-05-16607.00614.00600.00604.00657600398593300
2016-05-13619.00620.00601.00608.00705400429053400
2016-05-12627.00627.00616.00621.00556800345363900
2016-05-11616.00640.00615.00628.001052000661389700
2016-05-10612.00616.00606.00615.00787100481295400
2016-05-09610.00619.00607.00614.001058900648750000
2016-05-06601.00614.00601.00607.001302100789324000
2016-05-02568.00601.00564.00600.0021410001254151400
2016-04-28582.00592.00566.00567.00607800351223200
2016-04-27581.00587.00578.00582.00383900223172700
2016-04-26586.00593.00576.00580.00424200247129600
2016-04-25590.00590.00581.00586.00549200321524100
2016-04-22586.00593.00584.00590.00451400265472300
2016-04-21592.00595.00587.00591.00403600238642200
2016-04-20584.00591.00584.00585.00554700325493800
2016-04-19576.00583.00573.00579.00626800362132700
2016-04-18549.00568.00547.00566.00848900475136300
2016-04-15566.00566.00553.00556.001306000727761000
2016-04-14570.00573.00564.00572.00989500562984800
2016-04-13569.00573.00564.00568.00864300490048000
2016-04-12556.00564.00549.00561.00654800364995000
2016-04-11558.00568.00554.00567.00725900407474900
2016-04-08539.00559.00539.00555.00769100423938000
2016-04-07542.00555.00542.00548.00767400420416000
2016-04-06538.00543.00529.00541.00883200475813100
2016-04-05551.00552.00534.00535.001177200637078700
2016-04-04576.00577.00545.00550.001790700994948000
2016-04-01607.00610.00583.00585.00822000486553300
2016-03-31616.00619.00607.00608.00441700270227900
2016-03-30621.00626.00616.00617.00598700372042700
2016-03-29605.00620.00604.00619.00529000325299200
2016-03-28622.00629.00617.00623.00894100555440100
2016-03-25633.00634.00614.00617.001064300659664400
2016-03-24639.00639.00630.00633.00658800417757900
2016-03-23642.00646.00640.00643.00579700372443500
2016-03-22638.00647.00637.00643.00878900564524200
2016-03-18605.00637.00604.00632.0045783002864344300
2016-03-17619.00627.00600.00601.0021094001283902700

   ※ 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