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 |
---|---|---|---|---|---|
1994/12/30 | 2,610 | 2,650 | 2,570 | 2,610 | 9,200 |
1994/12/29 | 2,610 | 2,610 | 2,550 | 2,570 | 5,000 |
1994/12/28 | 2,700 | 2,700 | 2,610 | 2,690 | 8,600 |
1994/12/27 | 2,700 | 2,720 | 2,670 | 2,700 | 18,900 |
1994/12/26 | 2,600 | 2,650 | 2,600 | 2,650 | 6,700 |
1994/12/22 | 2,580 | 2,680 | 2,530 | 2,680 | 33,000 |
1994/12/21 | 2,540 | 2,560 | 2,530 | 2,530 | 16,600 |
1994/12/20 | 2,500 | 2,530 | 2,470 | 2,530 | 23,300 |
1994/12/19 | 2,470 | 2,510 | 2,460 | 2,500 | 10,200 |
1994/12/16 | 2,490 | 2,500 | 2,460 | 2,460 | 17,400 |
1994/12/15 | 2,430 | 2,490 | 2,430 | 2,450 | 13,100 |
1994/12/14 | 2,460 | 2,460 | 2,430 | 2,430 | 23,000 |
1994/12/13 | 2,500 | 2,500 | 2,460 | 2,460 | 4,200 |
1994/12/12 | 2,530 | 2,530 | 2,450 | 2,460 | 10,600 |
1994/12/09 | 2,530 | 2,600 | 2,490 | 2,490 | 12,000 |
1994/12/08 | 2,500 | 2,560 | 2,500 | 2,530 | 3,000 |
1994/12/07 | 2,510 | 2,520 | 2,500 | 2,500 | 4,500 |
1994/12/06 | 2,580 | 2,600 | 2,550 | 2,550 | 6,600 |
1994/12/05 | 2,580 | 2,600 | 2,580 | 2,580 | 3,000 |
1994/12/02 | 2,580 | 2,580 | 2,490 | 2,580 | 4,100 |
1994/12/01 | 2,500 | 2,590 | 2,500 | 2,580 | 6,700 |
1994/11/30 | 2,480 | 2,580 | 2,460 | 2,490 | 21,600 |
1994/11/29 | 2,480 | 2,490 | 2,460 | 2,460 | 5,000 |
1994/11/28 | 2,460 | 2,500 | 2,460 | 2,470 | 9,800 |
1994/11/25 | 2,510 | 2,510 | 2,460 | 2,460 | 33,600 |
1994/11/24 | 2,500 | 2,500 | 2,380 | 2,480 | 25,200 |
1994/11/22 | 2,550 | 2,550 | 2,530 | 2,530 | 7,100 |
1994/11/21 | 2,530 | 2,550 | 2,530 | 2,530 | 8,900 |
1994/11/18 | 2,600 | 2,600 | 2,530 | 2,530 | 7,300 |
1994/11/17 | 2,540 | 2,550 | 2,530 | 2,530 | 6,200 |
1994/11/16 | 2,530 | 2,550 | 2,530 | 2,550 | 3,400 |
1994/11/15 | 2,530 | 2,550 | 2,510 | 2,550 | 10,900 |
1994/11/14 | 2,560 | 2,560 | 2,500 | 2,500 | 13,200 |
1994/11/11 | 2,530 | 2,550 | 2,520 | 2,550 | 15,100 |
1994/11/10 | 2,540 | 2,550 | 2,520 | 2,520 | 25,100 |
1994/11/09 | 2,510 | 2,550 | 2,490 | 2,500 | 29,000 |
1994/11/08 | 2,500 | 2,510 | 2,450 | 2,490 | 27,000 |
1994/11/07 | 2,640 | 2,660 | 2,560 | 2,570 | 9,900 |
1994/11/04 | 2,680 | 2,690 | 2,630 | 2,640 | 10,400 |
1994/11/02 | 2,740 | 2,740 | 2,690 | 2,690 | 22,700 |
1994/11/01 | 2,730 | 2,760 | 2,710 | 2,710 | 4,400 |
1994/10/31 | 2,790 | 2,800 | 2,720 | 2,730 | 6,100 |
1994/10/28 | 2,780 | 2,800 | 2,750 | 2,800 | 8,400 |
1994/10/27 | 2,800 | 2,820 | 2,780 | 2,780 | 9,500 |
1994/10/26 | 2,830 | 2,830 | 2,800 | 2,800 | 13,900 |
1994/10/25 | 2,810 | 2,810 | 2,800 | 2,800 | 12,000 |
1994/10/24 | 2,780 | 2,800 | 2,780 | 2,800 | 21,400 |
1994/10/21 | 2,770 | 2,780 | 2,740 | 2,740 | 12,800 |
1994/10/20 | 2,780 | 2,780 | 2,750 | 2,770 | 15,900 |
1994/10/19 | 2,760 | 2,780 | 2,750 | 2,760 | 46,800 |
1994/10/18 | 2,780 | 2,780 | 2,750 | 2,760 | 9,300 |
1994/10/17 | 2,760 | 2,760 | 2,730 | 2,750 | 8,800 |
1994/10/14 | 2,740 | 2,750 | 2,730 | 2,750 | 20,000 |
1994/10/13 | 2,750 | 2,750 | 2,720 | 2,720 | 15,700 |
1994/10/12 | 2,760 | 2,760 | 2,710 | 2,710 | 32,900 |
1994/10/11 | 2,720 | 2,780 | 2,710 | 2,720 | 35,200 |
1994/10/07 | 2,740 | 2,740 | 2,720 | 2,720 | 6,900 |
1994/10/06 | 2,710 | 2,780 | 2,710 | 2,780 | 5,400 |
1994/10/05 | 2,730 | 2,760 | 2,700 | 2,710 | 7,900 |
1994/10/04 | 2,750 | 2,750 | 2,720 | 2,730 | 5,000 |
1994/10/03 | 2,690 | 2,720 | 2,690 | 2,700 | 8,900 |
1994/09/30 | 2,760 | 2,770 | 2,710 | 2,720 | 12,000 |
1994/09/29 | 2,700 | 2,770 | 2,700 | 2,740 | 25,800 |
1994/09/28 | 2,700 | 2,720 | 2,700 | 2,700 | 14,000 |
1994/09/27 | 2,660 | 2,700 | 2,650 | 2,660 | 31,300 |
1994/09/26 | 2,700 | 2,700 | 2,650 | 2,650 | 18,200 |
1994/09/22 | 2,680 | 2,710 | 2,680 | 2,700 | 11,500 |
1994/09/21 | 2,680 | 2,700 | 2,680 | 2,680 | 11,700 |
1994/09/20 | 2,750 | 2,750 | 2,700 | 2,740 | 8,400 |
1994/09/19 | 2,730 | 2,730 | 2,700 | 2,730 | 16,100 |
1994/09/16 | 2,740 | 2,740 | 2,680 | 2,700 | 8,500 |
1994/09/14 | 2,750 | 2,770 | 2,700 | 2,700 | 8,300 |
1994/09/13 | 2,790 | 2,790 | 2,760 | 2,780 | 10,400 |
1994/09/12 | 2,800 | 2,820 | 2,780 | 2,780 | 10,200 |
1994/09/09 | 2,770 | 2,820 | 2,770 | 2,780 | 20,900 |
1994/09/08 | 2,800 | 2,810 | 2,780 | 2,780 | 31,100 |
1994/09/07 | 2,830 | 2,830 | 2,780 | 2,780 | 11,700 |
1994/09/06 | 2,800 | 2,870 | 2,800 | 2,850 | 2,300 |
1994/09/05 | 2,830 | 2,880 | 2,820 | 2,870 | 54,800 |
1994/09/02 | 2,890 | 2,890 | 2,850 | 2,870 | 19,700 |
1994/09/01 | 2,870 | 2,900 | 2,830 | 2,870 | 17,400 |
1994/08/31 | 2,800 | 2,860 | 2,780 | 2,860 | 14,500 |
1994/08/30 | 2,810 | 2,840 | 2,790 | 2,840 | 18,100 |
1994/08/29 | 2,850 | 2,850 | 2,800 | 2,800 | 6,400 |
1994/08/26 | 2,870 | 2,870 | 2,830 | 2,840 | 7,900 |
1994/08/25 | 2,850 | 2,860 | 2,850 | 2,850 | 21,100 |
1994/08/24 | 2,850 | 2,870 | 2,830 | 2,850 | 13,500 |
1994/08/23 | 2,900 | 2,910 | 2,850 | 2,850 | 4,600 |
1994/08/22 | 2,920 | 2,920 | 2,860 | 2,880 | 8,000 |
1994/08/19 | 2,910 | 2,950 | 2,900 | 2,910 | 11,800 |
1994/08/18 | 2,970 | 2,980 | 2,930 | 2,970 | 26,300 |
1994/08/17 | 2,920 | 2,950 | 2,900 | 2,930 | 24,800 |
1994/08/16 | 2,950 | 2,950 | 2,880 | 2,880 | 5,300 |
1994/08/15 | 2,950 | 2,950 | 2,910 | 2,950 | 3,700 |
1994/08/12 | 2,960 | 2,960 | 2,900 | 2,960 | 7,900 |
1994/08/11 | 2,960 | 2,960 | 2,910 | 2,960 | 7,000 |
1994/08/10 | 2,910 | 2,990 | 2,910 | 2,960 | 22,000 |
1994/08/09 | 2,920 | 2,950 | 2,910 | 2,910 | 6,200 |
1994/08/08 | 2,860 | 2,920 | 2,860 | 2,910 | 10,300 |
1994/08/05 | 2,900 | 2,910 | 2,900 | 2,900 | 3,600 |
1994/08/04 | 2,900 | 2,910 | 2,870 | 2,900 | 14,100 |
1994/08/03 | 2,910 | 2,930 | 2,900 | 2,900 | 18,200 |
1994/08/02 | 2,900 | 2,910 | 2,870 | 2,910 | 5,000 |
1994/08/01 | 2,900 | 2,900 | 2,850 | 2,850 | 3,400 |
1994/07/29 | 2,920 | 2,920 | 2,890 | 2,890 | 10,500 |
1994/07/28 | 2,870 | 2,890 | 2,830 | 2,890 | 14,300 |
1994/07/27 | 2,910 | 2,920 | 2,860 | 2,870 | 14,400 |
1994/07/26 | 2,870 | 2,890 | 2,850 | 2,870 | 36,200 |
1994/07/25 | 2,870 | 2,900 | 2,820 | 2,830 | 7,900 |
1994/07/22 | 2,980 | 2,980 | 2,910 | 2,910 | 15,400 |
1994/07/21 | 2,980 | 2,990 | 2,960 | 2,990 | 5,200 |
1994/07/20 | 3,040 | 3,040 | 2,980 | 2,990 | 32,400 |
1994/07/19 | 3,030 | 3,050 | 3,000 | 3,040 | 16,400 |
1994/07/18 | 3,030 | 3,050 | 3,030 | 3,030 | 7,100 |
1994/07/15 | 3,030 | 3,070 | 3,030 | 3,050 | 12,000 |
1994/07/14 | 3,050 | 3,070 | 2,980 | 3,020 | 33,400 |
1994/07/13 | 3,070 | 3,080 | 3,030 | 3,070 | 22,800 |
1994/07/12 | 3,040 | 3,080 | 3,030 | 3,080 | 20,300 |
1994/07/11 | 3,080 | 3,090 | 3,050 | 3,080 | 31,200 |
1994/07/08 | 3,080 | 3,080 | 3,030 | 3,080 | 59,300 |
1994/07/07 | 3,030 | 3,080 | 3,030 | 3,070 | 9,100 |
1994/07/06 | 3,030 | 3,080 | 3,030 | 3,080 | 39,700 |
1994/07/05 | 3,100 | 3,100 | 3,050 | 3,080 | 50,500 |
1994/07/04 | 3,100 | 3,120 | 3,080 | 3,100 | 53,700 |
1994/07/01 | 3,090 | 3,100 | 3,020 | 3,050 | 102,600 |
1994/06/30 | 3,000 | 3,100 | 2,970 | 3,080 | 169,300 |
1994/06/29 | 2,910 | 3,080 | 2,910 | 2,960 | 357,700 |
1994/06/28 | 2,910 | 2,920 | 2,900 | 2,910 | 23,300 |
1994/06/27 | 2,900 | 2,950 | 2,870 | 2,900 | 44,300 |
1994/06/24 | 2,850 | 2,880 | 2,850 | 2,870 | 23,300 |
1994/06/23 | 2,820 | 2,850 | 2,820 | 2,850 | 29,200 |
1994/06/22 | 2,850 | 2,850 | 2,810 | 2,820 | 20,900 |
1994/06/21 | 2,880 | 2,900 | 2,860 | 2,890 | 7,700 |
1994/06/20 | 2,860 | 2,910 | 2,860 | 2,900 | 28,500 |
1994/06/17 | 2,900 | 2,920 | 2,900 | 2,900 | 24,700 |
1994/06/16 | 2,910 | 2,940 | 2,900 | 2,900 | 49,400 |
1994/06/15 | 2,920 | 2,940 | 2,900 | 2,910 | 15,200 |
1994/06/14 | 2,960 | 2,980 | 2,940 | 2,960 | 11,800 |
1994/06/13 | 2,930 | 2,990 | 2,930 | 2,960 | 6,200 |
1994/06/10 | 2,930 | 3,000 | 2,930 | 2,930 | 61,400 |
1994/06/09 | 2,930 | 2,980 | 2,900 | 2,980 | 60,500 |
1994/06/08 | 2,890 | 2,900 | 2,880 | 2,900 | 31,000 |
1994/06/07 | 2,890 | 2,890 | 2,870 | 2,880 | 37,100 |
1994/06/06 | 2,870 | 2,890 | 2,870 | 2,880 | 10,800 |
1994/06/03 | 2,870 | 2,910 | 2,870 | 2,870 | 81,900 |
1994/06/02 | 2,870 | 2,900 | 2,850 | 2,860 | 82,800 |
1994/06/01 | 2,800 | 2,850 | 2,800 | 2,830 | 87,200 |
1994/05/31 | 2,830 | 2,840 | 2,780 | 2,790 | 69,800 |
1994/05/30 | 2,770 | 2,890 | 2,770 | 2,840 | 79,600 |
1994/05/27 | 2,860 | 2,860 | 2,750 | 2,790 | 129,200 |
1994/05/26 | 2,960 | 3,000 | 2,900 | 2,900 | 48,800 |
1994/05/25 | 2,990 | 3,000 | 2,970 | 2,990 | 23,800 |
1994/05/24 | 3,000 | 3,030 | 3,000 | 3,000 | 36,400 |
1994/05/23 | 3,010 | 3,020 | 3,010 | 3,020 | 29,900 |
1994/05/20 | 3,010 | 3,010 | 2,990 | 3,000 | 9,500 |
1994/05/19 | 3,000 | 3,020 | 2,990 | 3,000 | 16,900 |
1994/05/18 | 3,050 | 3,050 | 3,000 | 3,020 | 31,900 |
1994/05/17 | 3,030 | 3,050 | 3,010 | 3,020 | 22,100 |
1994/05/16 | 3,030 | 3,040 | 3,010 | 3,030 | 24,800 |
1994/05/13 | 3,040 | 3,040 | 3,010 | 3,030 | 10,500 |
1994/05/12 | 2,990 | 3,050 | 2,990 | 3,040 | 44,000 |
1994/05/11 | 3,100 | 3,110 | 3,070 | 3,090 | 59,000 |
1994/05/10 | 3,050 | 3,080 | 3,040 | 3,060 | 16,900 |
1994/05/09 | 3,080 | 3,120 | 3,060 | 3,060 | 37,800 |
1994/05/06 | 3,100 | 3,120 | 3,060 | 3,060 | 18,700 |
1994/05/02 | 3,030 | 3,100 | 3,030 | 3,080 | 22,400 |
1994/04/28 | 3,070 | 3,080 | 3,050 | 3,050 | 43,100 |
1994/04/27 | 3,080 | 3,090 | 3,080 | 3,080 | 14,000 |
1994/04/26 | 3,050 | 3,090 | 3,050 | 3,070 | 15,500 |
1994/04/25 | 3,100 | 3,100 | 3,030 | 3,040 | 38,000 |
1994/04/22 | 3,090 | 3,120 | 3,080 | 3,090 | 74,200 |
1994/04/21 | 3,090 | 3,120 | 3,090 | 3,090 | 31,500 |
1994/04/20 | 3,060 | 3,090 | 2,990 | 3,090 | 39,300 |
1994/04/19 | 3,100 | 3,100 | 3,070 | 3,080 | 20,500 |
1994/04/18 | 3,120 | 3,120 | 3,100 | 3,120 | 26,500 |
1994/04/15 | 3,100 | 3,160 | 3,090 | 3,120 | 42,700 |
1994/04/14 | 3,080 | 3,120 | 3,060 | 3,060 | 29,700 |
1994/04/13 | 3,060 | 3,120 | 3,060 | 3,090 | 44,400 |
1994/04/12 | 3,060 | 3,080 | 3,040 | 3,050 | 61,000 |
1994/04/11 | 3,140 | 3,140 | 3,110 | 3,110 | 38,000 |
1994/04/08 | 3,190 | 3,190 | 3,040 | 3,160 | 66,800 |
1994/04/07 | 3,150 | 3,200 | 3,150 | 3,150 | 30,800 |
1994/04/06 | 3,200 | 3,210 | 3,180 | 3,190 | 98,000 |
1994/04/05 | 3,220 | 3,230 | 3,180 | 3,180 | 89,100 |
1994/04/04 | 3,200 | 3,210 | 3,140 | 3,140 | 112,900 |
1994/04/01 | 3,140 | 3,220 | 3,130 | 3,220 | 131,300 |
1994/03/31 | 3,140 | 3,160 | 3,110 | 3,140 | 160,200 |
1994/03/30 | 3,030 | 3,250 | 3,030 | 3,240 | 191,400 |
1994/03/29 | 3,000 | 3,130 | 3,000 | 3,130 | 111,700 |
1994/03/28 | 2,960 | 3,050 | 2,930 | 3,000 | 49,400 |
1994/03/28 | 1 -> 1.10 分割 | ||||
1994/03/25 | 3,250 | 3,260 | 3,200 | 3,220 | 67,500 |
1994/03/24 | 3,170 | 3,220 | 3,170 | 3,220 | 53,300 |
1994/03/23 | 3,190 | 3,200 | 3,170 | 3,170 | 25,700 |
1994/03/22 | 3,220 | 3,230 | 3,180 | 3,200 | 52,100 |
1994/03/18 | 3,230 | 3,240 | 3,190 | 3,240 | 92,200 |
1994/03/17 | 3,200 | 3,210 | 3,180 | 3,190 | 43,600 |
1994/03/16 | 3,200 | 3,230 | 3,150 | 3,210 | 91,400 |
1994/03/15 | 3,150 | 3,250 | 3,130 | 3,230 | 282,300 |
1994/03/14 | 3,020 | 3,100 | 3,010 | 3,100 | 92,000 |
1994/03/11 | 3,050 | 3,050 | 2,990 | 3,010 | 27,900 |
1994/03/10 | 3,030 | 3,060 | 3,000 | 3,010 | 18,000 |
1994/03/09 | 3,070 | 3,080 | 3,010 | 3,030 | 39,900 |
1994/03/08 | 3,000 | 3,050 | 2,990 | 3,030 | 72,300 |
1994/03/07 | 3,050 | 3,050 | 2,990 | 2,990 | 20,100 |
1994/03/04 | 2,990 | 3,020 | 2,970 | 3,010 | 79,000 |
1994/03/03 | 2,990 | 3,040 | 2,990 | 3,000 | 35,300 |
1994/03/02 | 3,080 | 3,080 | 2,990 | 2,990 | 39,100 |
1994/03/01 | 3,130 | 3,140 | 2,990 | 2,990 | 62,300 |
1994/02/28 | 3,150 | 3,150 | 3,080 | 3,150 | 126,500 |
1994/02/25 | 2,990 | 3,160 | 2,970 | 3,150 | 369,300 |
1994/02/24 | 2,850 | 3,000 | 2,850 | 3,000 | 100,700 |
1994/02/23 | 2,840 | 2,860 | 2,840 | 2,840 | 22,900 |
1994/02/22 | 2,850 | 2,860 | 2,800 | 2,830 | 49,800 |
1994/02/21 | 2,780 | 2,830 | 2,780 | 2,810 | 82,900 |
1994/02/18 | 2,790 | 2,790 | 2,740 | 2,780 | 16,000 |
1994/02/17 | 2,750 | 2,830 | 2,750 | 2,750 | 13,100 |
1994/02/16 | 2,800 | 2,840 | 2,780 | 2,780 | 11,400 |
1994/02/15 | 2,750 | 2,840 | 2,730 | 2,800 | 36,800 |
1994/02/14 | 2,800 | 2,830 | 2,760 | 2,800 | 13,300 |
1994/02/10 | 2,760 | 2,890 | 2,750 | 2,890 | 13,600 |
1994/02/09 | 2,850 | 2,850 | 2,740 | 2,800 | 56,900 |
1994/02/08 | 2,930 | 2,990 | 2,850 | 2,850 | 52,400 |
1994/02/07 | 2,890 | 2,970 | 2,880 | 2,920 | 41,400 |
1994/02/04 | 2,900 | 2,940 | 2,870 | 2,900 | 43,700 |
1994/02/03 | 3,000 | 3,000 | 2,860 | 2,900 | 46,600 |
1994/02/02 | 3,030 | 3,030 | 2,900 | 2,980 | 59,900 |
1994/02/01 | 3,050 | 3,090 | 3,010 | 3,050 | 185,100 |
1994/01/31 | 3,000 | 3,030 | 2,960 | 3,000 | 159,100 |
1994/01/28 | 2,810 | 2,820 | 2,770 | 2,820 | 14,300 |
1994/01/27 | 2,850 | 2,860 | 2,800 | 2,830 | 19,800 |
1994/01/26 | 2,780 | 2,850 | 2,720 | 2,850 | 41,600 |
1994/01/25 | 2,710 | 2,780 | 2,710 | 2,770 | 17,600 |
1994/01/24 | 2,710 | 2,760 | 2,710 | 2,720 | 45,900 |
1994/01/21 | 2,890 | 2,890 | 2,800 | 2,880 | 34,200 |
1994/01/20 | 2,890 | 2,890 | 2,850 | 2,870 | 30,700 |
1994/01/19 | 2,860 | 2,900 | 2,850 | 2,900 | 45,900 |
1994/01/18 | 2,750 | 2,870 | 2,740 | 2,840 | 58,300 |
1994/01/17 | 2,780 | 2,780 | 2,710 | 2,740 | 29,200 |
1994/01/14 | 2,750 | 2,790 | 2,730 | 2,780 | 27,500 |
1994/01/13 | 2,780 | 2,800 | 2,730 | 2,750 | 22,900 |
1994/01/12 | 2,760 | 2,790 | 2,730 | 2,780 | 47,100 |
1994/01/11 | 2,750 | 2,790 | 2,710 | 2,760 | 67,100 |
1994/01/10 | 2,640 | 2,700 | 2,630 | 2,640 | 48,800 |
1994/01/07 | 2,490 | 2,600 | 2,470 | 2,600 | 41,600 |
1994/01/06 | 2,470 | 2,490 | 2,420 | 2,470 | 34,000 |
1994/01/05 | 2,340 | 2,440 | 2,300 | 2,400 | 10,800 |
1994/01/04 | 2,300 | 2,340 | 2,280 | 2,340 | 4,400 |