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
1995/12/29 2,580 2,600 2,500 2,530 50,000
1995/12/28 2,480 2,600 2,480 2,570 63,600
1995/12/27 2,550 2,600 2,510 2,520 83,600
1995/12/26 2,550 2,590 2,540 2,550 83,100
1995/12/25 2,580 2,600 2,550 2,550 66,200
1995/12/22 2,510 2,590 2,510 2,580 107,800
1995/12/21 2,430 2,560 2,430 2,510 104,000
1995/12/20 2,410 2,470 2,410 2,460 68,200
1995/12/19 2,400 2,450 2,400 2,430 40,400
1995/12/18 2,400 2,500 2,400 2,480 35,100
1995/12/15 2,540 2,540 2,440 2,440 50,200
1995/12/14 2,460 2,540 2,450 2,540 78,900
1995/12/13 2,580 2,600 2,500 2,500 104,300
1995/12/12 2,550 2,600 2,550 2,560 61,700
1995/12/11 2,600 2,630 2,530 2,550 137,100
1995/12/08 2,670 2,690 2,610 2,650 281,600
1995/12/07 2,650 2,700 2,630 2,680 366,900
1995/12/06 2,620 2,650 2,600 2,630 449,800
1995/12/05 2,490 2,620 2,490 2,620 575,400
1995/12/04 2,550 2,560 2,490 2,530 409,400
1995/12/01 2,490 2,590 2,470 2,560 822,600
1995/11/30 2,370 2,460 2,360 2,450 397,800
1995/11/29 2,380 2,400 2,340 2,370 488,700
1995/11/28 2,250 2,400 2,210 2,400 384,500
1995/11/27 2,200 2,230 2,180 2,230 180,100
1995/11/24 2,140 2,160 2,120 2,120 75,900
1995/11/22 2,180 2,190 2,140 2,160 45,400
1995/11/21 2,200 2,220 2,150 2,200 114,700
1995/11/20 2,200 2,230 2,180 2,210 181,400
1995/11/17 2,170 2,210 2,090 2,180 160,100
1995/11/16 2,250 2,260 2,170 2,210 162,900
1995/11/15 2,210 2,330 2,200 2,240 931,500
1995/11/14 1,980 2,100 1,980 2,100 302,200
1995/11/13 1,920 1,970 1,920 1,950 70,100
1995/11/10 1,920 1,940 1,920 1,920 24,900
1995/11/09 1,920 1,930 1,900 1,910 57,400
1995/11/08 1,920 1,940 1,900 1,920 21,300
1995/11/07 1,920 1,960 1,900 1,900 102,800
1995/11/06 1,920 1,950 1,910 1,920 101,200
1995/11/02 1,920 1,940 1,900 1,910 131,200
1995/11/01 1,920 1,920 1,880 1,890 14,100
1995/10/31 1,900 1,920 1,900 1,900 32,100
1995/10/30 1,880 1,900 1,850 1,900 23,500
1995/10/27 1,880 1,920 1,830 1,830 62,300
1995/10/26 1,870 1,870 1,820 1,830 21,800
1995/10/25 1,820 1,850 1,810 1,850 30,300
1995/10/24 1,850 1,850 1,800 1,800 22,500
1995/10/23 1,870 1,870 1,850 1,850 15,100
1995/10/20 1,840 1,870 1,820 1,870 12,600
1995/10/19 1,840 1,870 1,820 1,840 51,600
1995/10/18 1,860 1,860 1,830 1,840 27,700
1995/10/17 1,850 1,860 1,850 1,860 17,600
1995/10/16 1,850 1,870 1,850 1,870 19,100
1995/10/13 1,840 1,870 1,840 1,850 12,800
1995/10/12 1,900 1,900 1,850 1,850 19,700
1995/10/11 1,830 1,910 1,830 1,900 38,100
1995/10/09 1,960 1,970 1,900 1,920 27,500
1995/10/06 1,960 1,990 1,950 1,950 34,900
1995/10/05 1,930 1,970 1,930 1,950 22,100
1995/10/04 1,910 1,950 1,900 1,930 28,900
1995/10/03 1,870 1,900 1,850 1,880 11,100
1995/10/02 1,880 1,900 1,840 1,850 8,300
1995/09/29 1,940 1,960 1,880 1,910 40,200
1995/09/28 1,920 1,940 1,880 1,910 26,600
1995/09/27 1,870 1,930 1,830 1,930 26,500
1995/09/26 1,800 1,840 1,800 1,840 46,300
1995/09/25 1,850 1,890 1,800 1,840 32,900
1995/09/22 1,810 1,830 1,800 1,800 45,300
1995/09/21 1,900 1,900 1,860 1,880 25,400
1995/09/20 1,940 1,970 1,910 1,910 21,300
1995/09/19 1,920 1,950 1,920 1,940 15,800
1995/09/18 1,980 2,010 1,930 1,950 42,700
1995/09/14 1,990 2,000 1,930 1,950 28,100
1995/09/13 1,960 1,980 1,940 1,970 53,400
1995/09/12 2,000 2,040 2,000 2,000 107,000
1995/09/11 1,930 2,000 1,930 2,000 50,000
1995/09/08 1,960 2,000 1,930 1,930 117,200
1995/09/07 2,030 2,030 1,990 2,000 61,800
1995/09/06 2,000 2,040 2,000 2,010 75,600
1995/09/05 2,000 2,010 1,970 1,980 50,700
1995/09/04 2,040 2,050 2,000 2,000 130,600
1995/09/01 1,900 2,010 1,890 1,990 153,500
1995/08/31 1,860 1,950 1,860 1,900 73,300
1995/08/30 1,850 1,890 1,850 1,860 60,100
1995/08/29 1,830 1,840 1,760 1,830 18,100
1995/08/28 1,840 1,840 1,730 1,840 12,800
1995/08/25 1,750 1,850 1,750 1,850 70,300
1995/08/24 1,710 1,750 1,710 1,730 18,500
1995/08/23 1,740 1,750 1,720 1,720 10,900
1995/08/22 1,820 1,820 1,720 1,750 24,800
1995/08/21 1,790 1,800 1,760 1,800 120,000
1995/08/18 1,800 1,800 1,770 1,790 107,800
1995/08/17 1,880 1,900 1,810 1,810 82,000
1995/08/16 1,860 1,900 1,840 1,880 84,900
1995/08/15 1,680 1,780 1,670 1,780 41,600
1995/08/14 1,660 1,680 1,620 1,670 34,300
1995/08/11 1,600 1,650 1,590 1,640 20,800
1995/08/10 1,580 1,600 1,560 1,600 30,000
1995/08/09 1,550 1,580 1,550 1,570 38,200
1995/08/08 1,540 1,580 1,510 1,580 63,000
1995/08/07 1,510 1,520 1,480 1,500 38,800
1995/08/04 1,480 1,500 1,480 1,480 9,300
1995/08/03 1,490 1,510 1,480 1,480 140,200
1995/08/02 1,440 1,470 1,440 1,470 14,400
1995/08/01 1,470 1,480 1,440 1,440 37,700
1995/07/31 1,460 1,500 1,460 1,460 10,900
1995/07/28 1,470 1,470 1,450 1,460 10,200
1995/07/27 1,420 1,480 1,420 1,480 10,700
1995/07/26 1,440 1,450 1,410 1,420 42,300
1995/07/25 1,450 1,460 1,410 1,410 28,000
1995/07/24 1,430 1,450 1,420 1,450 22,000
1995/07/21 1,400 1,450 1,400 1,430 40,700
1995/07/20 1,390 1,420 1,390 1,390 32,600
1995/07/19 1,400 1,420 1,390 1,420 7,500
1995/07/18 1,480 1,480 1,410 1,420 53,400
1995/07/17 1,500 1,500 1,460 1,460 18,300
1995/07/14 1,550 1,550 1,500 1,500 11,100
1995/07/13 1,570 1,580 1,560 1,560 33,900
1995/07/12 1,500 1,550 1,500 1,540 47,900
1995/07/11 1,470 1,470 1,450 1,460 17,900
1995/07/10 1,490 1,500 1,450 1,450 86,700
1995/07/07 1,390 1,450 1,380 1,430 112,900
1995/07/06 1,310 1,360 1,300 1,350 29,100
1995/07/05 1,300 1,320 1,280 1,300 54,600
1995/07/04 1,310 1,310 1,280 1,300 18,700
1995/07/03 1,300 1,300 1,270 1,290 6,300
1995/06/30 1,300 1,300 1,290 1,290 11,800
1995/06/29 1,300 1,310 1,280 1,300 45,800
1995/06/28 1,280 1,290 1,250 1,290 15,500
1995/06/27 1,300 1,330 1,290 1,300 64,100
1995/06/26 1,390 1,390 1,330 1,330 45,300
1995/06/23 1,340 1,370 1,320 1,370 39,000
1995/06/22 1,330 1,330 1,310 1,320 10,700
1995/06/21 1,350 1,350 1,300 1,300 34,700
1995/06/20 1,330 1,330 1,320 1,330 22,700
1995/06/19 1,310 1,320 1,300 1,310 15,800
1995/06/16 1,320 1,330 1,280 1,290 28,500
1995/06/15 1,280 1,330 1,270 1,310 45,600
1995/06/14 1,220 1,280 1,220 1,260 24,700
1995/06/13 1,190 1,240 1,170 1,210 53,600
1995/06/12 1,250 1,250 1,170 1,170 60,700
1995/06/09 1,300 1,330 1,290 1,290 54,500
1995/06/08 1,360 1,380 1,330 1,350 27,500
1995/06/07 1,400 1,400 1,380 1,380 10,700
1995/06/06 1,460 1,480 1,430 1,430 13,300
1995/06/05 1,470 1,490 1,470 1,480 5,300
1995/06/02 1,500 1,500 1,480 1,500 12,100
1995/06/01 1,500 1,500 1,490 1,490 17,800
1995/05/31 1,530 1,530 1,500 1,500 26,100
1995/05/30 1,580 1,580 1,530 1,560 9,500
1995/05/29 1,490 1,560 1,490 1,530 12,400
1995/05/26 1,500 1,510 1,460 1,490 34,200
1995/05/25 1,560 1,570 1,500 1,510 23,300
1995/05/24 1,580 1,580 1,550 1,560 7,300
1995/05/23 1,570 1,590 1,550 1,580 23,900
1995/05/22 1,600 1,600 1,580 1,590 12,600
1995/05/19 1,630 1,650 1,600 1,620 11,300
1995/05/18 1,700 1,700 1,670 1,680 14,000
1995/05/17 1,700 1,730 1,700 1,710 8,800
1995/05/16 1,750 1,750 1,730 1,730 5,500
1995/05/15 1,770 1,790 1,770 1,780 800
1995/05/12 1,800 1,800 1,770 1,770 20,600
1995/05/11 1,830 1,830 1,810 1,810 6,100
1995/05/10 1,840 1,860 1,830 1,840 9,400
1995/05/09 1,900 1,910 1,830 1,830 10,500
1995/05/08 1,840 1,900 1,830 1,900 24,200
1995/05/02 1,820 1,820 1,790 1,810 10,100
1995/05/01 1,810 1,810 1,780 1,810 7,800
1995/04/28 1,820 1,820 1,810 1,810 56,900
1995/04/27 1,870 1,870 1,840 1,850 24,400
1995/04/26 1,880 1,890 1,840 1,840 16,100
1995/04/25 1,850 1,890 1,850 1,880 12,400
1995/04/24 1,840 1,890 1,840 1,850 8,600
1995/04/21 1,850 1,850 1,830 1,840 15,800
1995/04/20 1,830 1,830 1,810 1,830 19,700
1995/04/19 1,830 1,850 1,800 1,810 9,700
1995/04/18 1,820 1,830 1,800 1,830 3,200
1995/04/17 1,730 1,790 1,730 1,760 15,600
1995/04/14 1,810 1,860 1,810 1,820 9,500
1995/04/13 1,830 1,840 1,810 1,810 9,500
1995/04/12 1,850 1,850 1,830 1,830 11,100
1995/04/11 1,850 1,880 1,850 1,850 8,500
1995/04/10 1,900 1,910 1,860 1,860 3,500
1995/04/07 1,890 1,890 1,850 1,850 6,800
1995/04/06 1,900 1,930 1,890 1,900 14,900
1995/04/05 1,920 1,960 1,900 1,960 4,500
1995/04/04 1,950 1,970 1,930 1,950 10,000
1995/04/03 1,950 1,950 1,890 1,900 20,000
1995/03/31 2,000 2,060 1,950 1,950 32,400
1995/03/30 1,950 1,990 1,950 1,980 18,400
1995/03/29 1,950 2,040 1,930 2,000 15,200
1995/03/28 1,910 1,950 1,900 1,920 43,100
1995/03/28 1 -> 1.20 分割
1995/03/27 2,320 2,400 2,320 2,330 27,700
1995/03/24 2,200 2,210 2,170 2,200 45,300
1995/03/23 2,290 2,290 2,200 2,210 24,500
1995/03/22 2,340 2,360 2,250 2,280 54,000
1995/03/20 2,310 2,390 2,300 2,340 10,400
1995/03/17 2,360 2,400 2,350 2,350 27,300
1995/03/16 2,400 2,400 2,370 2,380 24,800
1995/03/15 2,390 2,400 2,370 2,380 16,500
1995/03/14 2,470 2,470 2,390 2,390 20,000
1995/03/13 2,500 2,500 2,450 2,450 44,300
1995/03/10 2,470 2,490 2,460 2,470 29,100
1995/03/09 2,460 2,500 2,460 2,480 27,800
1995/03/08 2,480 2,480 2,450 2,450 20,900
1995/03/07 2,480 2,500 2,480 2,480 17,200
1995/03/06 2,470 2,500 2,460 2,480 56,400
1995/03/03 2,400 2,480 2,400 2,480 34,900
1995/03/02 2,390 2,400 2,370 2,400 31,700
1995/03/01 2,260 2,310 2,250 2,310 37,800
1995/02/28 2,190 2,280 2,190 2,220 10,800
1995/02/27 2,210 2,210 2,160 2,180 10,100
1995/02/24 2,320 2,320 2,310 2,310 2,700
1995/02/23 2,350 2,350 2,310 2,310 15,500
1995/02/22 2,330 2,330 2,310 2,310 5,100
1995/02/21 2,330 2,350 2,320 2,330 2,900
1995/02/20 2,350 2,350 2,320 2,320 4,300
1995/02/17 2,340 2,410 2,300 2,310 14,100
1995/02/16 2,340 2,400 2,300 2,300 6,000
1995/02/15 2,340 2,360 2,340 2,360 5,300
1995/02/14 2,400 2,400 2,350 2,370 6,100
1995/02/13 2,340 2,400 2,340 2,360 5,100
1995/02/10 2,340 2,390 2,340 2,340 2,900
1995/02/09 2,400 2,400 2,330 2,340 15,300
1995/02/08 2,420 2,430 2,400 2,410 3,200
1995/02/07 2,430 2,490 2,430 2,430 6,100
1995/02/06 2,480 2,480 2,420 2,430 3,500
1995/02/03 2,440 2,470 2,430 2,440 4,500
1995/02/02 2,510 2,520 2,410 2,410 13,800
1995/02/01 2,490 2,580 2,490 2,550 13,900
1995/01/31 2,450 2,540 2,450 2,490 48,000
1995/01/30 2,400 2,460 2,310 2,400 11,300
1995/01/27 2,460 2,500 2,440 2,440 6,700
1995/01/26 2,460 2,500 2,440 2,460 13,600
1995/01/25 2,500 2,500 2,440 2,450 24,700
1995/01/24 2,380 2,480 2,350 2,440 12,200
1995/01/23 2,490 2,500 2,280 2,300 10,100
1995/01/20 2,450 2,550 2,450 2,510 10,800
1995/01/19 2,450 2,470 2,430 2,450 18,900
1995/01/18 2,500 2,550 2,500 2,500 9,700
1995/01/17 2,530 2,540 2,430 2,460 8,300
1995/01/13 2,560 2,560 2,540 2,540 2,900
1995/01/12 2,640 2,640 2,580 2,620 6,300
1995/01/11 2,520 2,600 2,520 2,600 23,200
1995/01/10 2,560 2,560 2,550 2,550 4,900
1995/01/09 2,560 2,580 2,560 2,560 1,500
1995/01/06 2,550 2,600 2,550 2,600 2,700
1995/01/05 2,680 2,680 2,550 2,590 4,700
1995/01/04 2,610 2,670 2,600 2,660 2,200

このページの先頭へ