日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＥＣネッツエスアイ(1973)の株価時系列情報

ＮＥＣネッツエスアイ(1973)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1993/12/30 2,290 2,300 2,250 2,250 8,100
1993/12/29 2,250 2,350 2,250 2,330 12,300
1993/12/28 2,310 2,360 2,250 2,250 19,300
1993/12/27 2,310 2,310 2,240 2,310 11,500
1993/12/24 2,360 2,360 2,300 2,310 15,800
1993/12/22 2,380 2,380 2,350 2,350 17,100
1993/12/21 2,380 2,380 2,330 2,370 9,600
1993/12/20 2,440 2,440 2,330 2,350 26,700
1993/12/17 2,460 2,490 2,380 2,440 60,600
1993/12/16 2,490 2,490 2,450 2,460 14,000
1993/12/15 2,490 2,490 2,410 2,410 14,700
1993/12/14 2,490 2,490 2,440 2,490 4,900
1993/12/13 2,440 2,500 2,440 2,490 3,700
1993/12/10 2,400 2,530 2,400 2,480 17,200
1993/12/09 2,400 2,430 2,390 2,400 5,900
1993/12/08 2,400 2,400 2,350 2,350 9,400
1993/12/07 2,400 2,430 2,370 2,370 18,200
1993/12/06 2,550 2,550 2,330 2,330 7,100
1993/12/03 2,530 2,550 2,500 2,540 8,200
1993/12/02 2,580 2,680 2,500 2,590 32,700
1993/12/01 2,320 2,540 2,320 2,540 44,000
1993/11/30 2,280 2,390 2,260 2,290 33,400
1993/11/29 2,290 2,300 2,280 2,280 10,700
1993/11/26 2,630 2,650 2,530 2,570 6,600
1993/11/25 2,650 2,650 2,600 2,640 8,200
1993/11/24 2,700 2,700 2,600 2,610 13,700
1993/11/22 2,720 2,750 2,670 2,670 21,500
1993/11/19 2,670 2,730 2,670 2,720 7,300
1993/11/18 2,690 2,750 2,670 2,670 9,200
1993/11/17 2,660 2,690 2,650 2,660 16,000
1993/11/16 2,660 2,660 2,640 2,660 15,900
1993/11/15 2,730 2,730 2,660 2,660 9,900
1993/11/12 2,710 2,770 2,710 2,730 23,700
1993/11/11 2,740 2,750 2,660 2,670 14,800
1993/11/10 2,640 2,680 2,630 2,650 16,200
1993/11/09 2,760 2,770 2,680 2,680 26,800
1993/11/08 2,740 2,750 2,680 2,730 14,800
1993/11/05 2,790 2,790 2,650 2,700 33,000
1993/11/04 2,820 2,830 2,780 2,790 30,000
1993/11/02 2,790 2,840 2,790 2,820 32,700
1993/11/01 2,810 2,840 2,780 2,800 44,600
1993/10/29 2,800 2,850 2,780 2,820 26,200
1993/10/28 2,870 2,890 2,780 2,800 37,600
1993/10/27 2,900 2,900 2,760 2,870 51,900
1993/10/26 2,960 2,960 2,890 2,930 31,700
1993/10/25 3,000 3,020 2,900 2,960 54,700
1993/10/22 2,880 3,000 2,880 3,000 93,300
1993/10/21 3,000 3,000 2,960 2,960 17,300
1993/10/20 3,050 3,070 2,990 2,990 22,900
1993/10/19 3,100 3,100 3,020 3,090 33,000
1993/10/18 3,120 3,140 3,110 3,110 23,800
1993/10/15 3,050 3,150 3,040 3,110 42,200
1993/10/14 3,020 3,060 3,000 3,040 23,400
1993/10/13 3,100 3,110 3,070 3,070 31,200
1993/10/12 3,140 3,140 3,070 3,090 16,100
1993/10/08 3,100 3,160 3,060 3,150 79,300
1993/10/07 3,100 3,100 3,050 3,090 56,600
1993/10/06 3,050 3,090 3,050 3,080 62,700
1993/10/05 3,040 3,070 2,990 3,030 20,300
1993/10/04 3,000 3,040 2,980 3,030 11,300
1993/10/01 3,030 3,100 2,970 3,030 76,000
1993/09/30 2,910 3,030 2,870 3,030 44,700
1993/09/29 2,920 2,920 2,800 2,870 42,300
1993/09/28 2,900 2,900 2,840 2,860 56,900
1993/09/27 2,960 2,970 2,800 2,800 32,000
1993/09/24 2,850 2,910 2,850 2,900 48,900
1993/09/22 2,960 2,960 2,830 2,850 25,700
1993/09/21 2,980 3,000 2,960 2,960 15,100
1993/09/20 2,970 2,980 2,940 2,940 15,100
1993/09/17 3,000 3,000 2,900 2,960 21,200
1993/09/16 3,070 3,100 3,010 3,010 25,700
1993/09/14 3,100 3,120 3,050 3,080 27,000
1993/09/13 3,110 3,130 3,080 3,090 44,100
1993/09/10 3,130 3,160 3,110 3,130 35,700
1993/09/09 3,130 3,170 3,130 3,150 29,500
1993/09/08 3,110 3,130 3,080 3,130 42,400
1993/09/07 3,100 3,150 3,100 3,130 37,600
1993/09/06 3,160 3,170 3,120 3,150 35,400
1993/09/03 3,190 3,190 3,130 3,170 103,700
1993/09/02 3,150 3,190 3,120 3,160 176,400
1993/09/01 2,990 3,210 2,990 3,130 169,900
1993/08/31 3,040 3,060 3,010 3,030 63,300
1993/08/30 3,000 3,050 2,980 2,980 58,900
1993/08/27 3,040 3,050 3,000 3,050 44,500
1993/08/26 2,990 3,050 2,960 3,050 22,300
1993/08/25 2,990 2,990 2,930 2,960 18,300
1993/08/24 2,950 2,990 2,930 2,950 24,500
1993/08/23 2,990 2,990 2,940 2,980 14,000
1993/08/20 2,980 3,030 2,980 3,000 18,900
1993/08/19 3,030 3,030 2,970 3,000 25,300
1993/08/18 3,000 3,040 3,000 3,020 29,700
1993/08/17 3,030 3,050 2,940 3,000 35,000
1993/08/16 3,100 3,100 3,020 3,050 51,300
1993/08/13 3,140 3,180 3,110 3,120 271,000
1993/08/12 3,140 3,170 3,110 3,140 267,500
1993/08/11 2,900 3,090 2,900 3,090 302,700
1993/08/10 2,880 2,930 2,870 2,900 58,200
1993/08/09 2,850 2,900 2,850 2,860 59,300
1993/08/06 2,840 2,850 2,830 2,850 44,500
1993/08/05 2,830 2,850 2,800 2,850 28,400
1993/08/04 2,780 2,830 2,780 2,830 12,500
1993/08/03 2,840 2,860 2,770 2,780 19,900
1993/08/02 2,880 2,880 2,830 2,840 24,500
1993/07/30 2,810 2,880 2,810 2,880 57,300
1993/07/29 2,750 2,820 2,750 2,800 44,500
1993/07/28 2,770 2,800 2,720 2,790 40,400
1993/07/27 2,700 2,780 2,690 2,770 20,700
1993/07/26 2,610 2,670 2,610 2,660 5,000
1993/07/23 2,710 2,710 2,650 2,670 25,400
1993/07/22 2,790 2,790 2,710 2,710 12,800
1993/07/21 2,780 2,780 2,730 2,780 16,000
1993/07/20 2,800 2,800 2,750 2,790 10,000
1993/07/19 2,830 2,830 2,780 2,820 16,900
1993/07/16 2,790 2,830 2,780 2,820 30,200
1993/07/15 2,810 2,830 2,780 2,790 34,300
1993/07/14 2,800 2,850 2,780 2,820 66,000
1993/07/13 2,730 2,800 2,710 2,800 61,800
1993/07/12 2,670 2,740 2,670 2,730 20,400
1993/07/09 2,600 2,700 2,590 2,680 17,400
1993/07/08 2,630 2,630 2,590 2,600 21,000
1993/07/07 2,610 2,630 2,590 2,600 44,000
1993/07/06 2,620 2,690 2,600 2,630 12,000
1993/07/05 2,650 2,650 2,600 2,600 22,400
1993/07/02 2,630 2,730 2,630 2,650 24,200
1993/07/01 2,670 2,700 2,570 2,600 39,200
1993/06/30 2,670 2,700 2,650 2,700 17,000
1993/06/29 2,750 2,750 2,680 2,700 18,900
1993/06/28 2,670 2,750 2,670 2,710 12,300
1993/06/25 2,690 2,730 2,640 2,650 34,800
1993/06/24 2,600 2,700 2,600 2,620 23,000
1993/06/23 2,600 2,620 2,570 2,590 30,900
1993/06/22 2,530 2,640 2,530 2,590 41,000
1993/06/18 2,700 2,760 2,690 2,730 15,000
1993/06/17 2,760 2,760 2,650 2,730 33,700
1993/06/16 2,810 2,810 2,750 2,780 41,600
1993/06/15 2,850 2,890 2,800 2,830 24,100
1993/06/14 2,850 2,920 2,850 2,900 28,800
1993/06/11 2,920 2,920 2,850 2,880 27,300
1993/06/10 2,880 2,930 2,880 2,930 22,600
1993/06/08 2,930 2,930 2,880 2,880 25,100
1993/06/07 2,910 2,940 2,890 2,930 30,800
1993/06/04 2,970 2,980 2,900 2,950 84,800
1993/06/03 2,880 2,970 2,850 2,960 144,700
1993/06/02 2,790 2,880 2,790 2,820 31,500
1993/06/01 2,800 2,840 2,770 2,830 54,900
1993/05/31 2,940 2,950 2,840 2,850 38,000
1993/05/28 2,950 2,980 2,910 2,950 193,600
1993/05/27 2,820 2,950 2,820 2,910 103,100
1993/05/26 2,800 2,860 2,800 2,840 94,700
1993/05/25 2,740 2,800 2,700 2,770 48,200
1993/05/24 2,760 2,760 2,720 2,730 26,400
1993/05/21 2,760 2,770 2,710 2,720 30,900
1993/05/20 2,690 2,760 2,690 2,750 31,100
1993/05/19 2,640 2,750 2,640 2,740 30,700
1993/05/18 2,760 2,760 2,690 2,700 31,800
1993/05/17 2,780 2,800 2,720 2,730 32,700
1993/05/14 2,810 2,810 2,740 2,760 96,200
1993/05/13 2,740 2,800 2,700 2,770 74,400
1993/05/12 2,790 2,800 2,700 2,700 61,000
1993/05/11 2,800 2,830 2,760 2,790 47,700
1993/05/10 2,830 2,830 2,780 2,790 45,300
1993/05/07 2,840 2,850 2,800 2,810 83,200
1993/05/06 2,870 2,880 2,800 2,820 76,800
1993/04/30 2,740 2,870 2,720 2,870 222,300
1993/04/28 2,760 2,760 2,660 2,670 152,900
1993/04/27 2,590 2,650 2,540 2,620 55,500
1993/04/26 2,590 2,600 2,560 2,570 13,900
1993/04/23 2,520 2,600 2,520 2,550 52,400
1993/04/22 2,520 2,560 2,500 2,520 34,200
1993/04/21 2,560 2,600 2,500 2,600 58,000
1993/04/20 2,570 2,620 2,550 2,600 90,700
1993/04/19 2,590 2,590 2,550 2,570 21,300
1993/04/16 2,650 2,650 2,580 2,580 42,700
1993/04/15 2,650 2,670 2,600 2,620 40,700
1993/04/14 2,660 2,700 2,640 2,680 105,900
1993/04/13 2,700 2,790 2,680 2,700 106,600
1993/04/12 2,710 2,730 2,640 2,670 43,700
1993/04/09 2,700 2,740 2,690 2,710 68,000
1993/04/08 2,740 2,780 2,690 2,780 197,400
1993/04/07 2,610 2,700 2,560 2,690 94,900
1993/04/06 2,600 2,630 2,560 2,610 111,700
1993/04/05 2,640 2,650 2,600 2,610 103,000
1993/04/02 2,700 2,780 2,610 2,650 304,000
1993/04/01 2,540 2,670 2,510 2,660 247,200
1993/03/31 2,560 2,620 2,500 2,500 193,600
1993/03/30 2,570 2,670 2,520 2,600 265,500
1993/03/29 2,520 2,600 2,500 2,560 200,500
1993/03/26 2,400 2,600 2,370 2,530 377,800
1993/03/25 2,220 2,360 2,210 2,360 202,800
1993/03/24 2,270 2,350 2,260 2,260 72,700
1993/03/23 2,330 2,370 2,320 2,330 102,200
1993/03/22 2,290 2,370 2,270 2,370 83,000
1993/03/19 2,280 2,300 2,200 2,230 53,000
1993/03/18 2,290 2,310 2,260 2,270 126,000
1993/03/17 2,200 2,290 2,190 2,290 123,500
1993/03/16 2,300 2,310 2,240 2,240 207,400
1993/03/15 2,200 2,290 2,160 2,290 473,100
1993/03/12 2,120 2,260 2,050 2,160 728,300
1993/03/11 2,000 2,110 2,000 2,100 251,400
1993/03/10 2,010 2,020 2,000 2,000 42,900
1993/03/09 2,040 2,040 1,980 1,980 114,400
1993/03/08 1,980 2,020 1,960 1,970 186,100
1993/03/05 1,980 2,020 1,960 1,980 312,800
1993/03/04 1,990 2,010 1,950 2,000 131,200
1993/03/03 2,010 2,060 1,990 2,020 663,200
1993/03/02 1,920 2,010 1,890 2,000 440,200
1993/03/01 1,890 1,940 1,890 1,900 186,900
1993/02/26 1,900 1,900 1,860 1,880 191,200
1993/02/25 1,910 1,920 1,860 1,880 260,600
1993/02/24 1,720 1,890 1,720 1,880 270,500
1993/02/23 1,770 1,770 1,710 1,710 20,000
1993/02/22 1,730 1,770 1,720 1,750 14,100
1993/02/19 1,750 1,770 1,730 1,760 24,400
1993/02/18 1,690 1,720 1,680 1,720 22,100
1993/02/17 1,650 1,670 1,640 1,670 11,400
1993/02/16 1,640 1,670 1,640 1,660 7,100
1993/02/15 1,660 1,690 1,640 1,650 8,500
1993/02/12 1,660 1,690 1,650 1,690 6,000
1993/02/10 1,670 1,690 1,670 1,680 21,900
1993/02/09 1,680 1,690 1,660 1,670 11,100
1993/02/08 1,690 1,700 1,670 1,690 6,700
1993/02/05 1,650 1,690 1,650 1,670 10,400
1993/02/04 1,700 1,700 1,620 1,670 24,900
1993/02/03 1,700 1,700 1,630 1,670 13,800
1993/02/02 1,700 1,700 1,650 1,660 9,800
1993/02/01 1,650 1,700 1,630 1,700 6,400
1993/01/29 1,690 1,700 1,620 1,630 13,300
1993/01/28 1,630 1,690 1,620 1,690 12,700
1993/01/27 1,630 1,670 1,600 1,670 13,200
1993/01/26 1,700 1,700 1,630 1,640 10,500
1993/01/25 1,690 1,690 1,630 1,690 4,400
1993/01/22 1,670 1,670 1,630 1,630 14,400
1993/01/21 1,670 1,700 1,650 1,650 8,300
1993/01/20 1,700 1,700 1,680 1,690 10,100
1993/01/19 1,690 1,710 1,680 1,700 12,800
1993/01/18 1,730 1,730 1,660 1,660 12,100
1993/01/14 1,710 1,730 1,700 1,720 12,700
1993/01/13 1,770 1,770 1,710 1,710 14,700
1993/01/12 1,710 1,760 1,700 1,700 23,000
1993/01/11 1,800 1,800 1,730 1,730 37,500
1993/01/08 1,750 1,770 1,690 1,740 17,100
1993/01/07 1,760 1,770 1,730 1,750 12,700
1993/01/06 1,790 1,800 1,730 1,760 13,600
1993/01/05 1,780 1,800 1,770 1,800 12,400
1993/01/04 1,780 1,800 1,760 1,770 7,100

このページの先頭へ