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 |