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
1996/12/30 2,360 2,390 2,300 2,310 10,500
1996/12/27 2,360 2,430 2,360 2,370 21,600
1996/12/26 2,350 2,400 2,330 2,400 40,700
1996/12/25 2,320 2,330 2,290 2,330 35,600
1996/12/24 2,280 2,310 2,270 2,280 30,600
1996/12/20 2,390 2,390 2,280 2,300 39,600
1996/12/19 2,400 2,400 2,310 2,350 96,000
1996/12/18 2,450 2,450 2,400 2,400 60,300
1996/12/17 2,470 2,480 2,450 2,450 43,900
1996/12/16 2,490 2,490 2,470 2,470 21,600
1996/12/13 2,450 2,490 2,450 2,470 55,900
1996/12/12 2,490 2,490 2,460 2,480 45,500
1996/12/11 2,500 2,510 2,470 2,490 91,800
1996/12/10 2,460 2,500 2,460 2,470 60,800
1996/12/09 2,450 2,460 2,420 2,450 17,600
1996/12/06 2,460 2,480 2,400 2,410 80,100
1996/12/05 2,460 2,460 2,400 2,400 189,700
1996/12/04 2,510 2,530 2,460 2,460 95,900
1996/12/03 2,670 2,690 2,510 2,600 96,100
1996/12/02 2,710 2,720 2,660 2,670 24,700
1996/11/29 2,710 2,730 2,710 2,720 44,100
1996/11/28 2,750 2,750 2,700 2,730 35,600
1996/11/27 2,750 2,770 2,730 2,750 178,700
1996/11/26 2,760 2,780 2,740 2,740 94,100
1996/11/25 2,740 2,760 2,730 2,730 40,800
1996/11/22 2,710 2,740 2,690 2,740 22,800
1996/11/21 2,740 2,740 2,710 2,710 18,900
1996/11/20 2,710 2,740 2,700 2,710 30,300
1996/11/19 2,710 2,740 2,700 2,720 37,600
1996/11/18 2,750 2,750 2,700 2,710 8,400
1996/11/15 2,740 2,750 2,720 2,740 10,300
1996/11/14 2,740 2,750 2,720 2,740 60,900
1996/11/13 2,710 2,760 2,690 2,740 158,600
1996/11/12 2,700 2,720 2,690 2,720 18,900
1996/11/11 2,680 2,730 2,680 2,690 54,900
1996/11/08 2,680 2,720 2,680 2,720 35,000
1996/11/07 2,740 2,740 2,680 2,680 36,600
1996/11/06 2,670 2,740 2,670 2,740 11,700
1996/11/05 2,750 2,750 2,680 2,710 16,600
1996/11/01 2,720 2,750 2,700 2,710 43,900
1996/10/31 2,680 2,730 2,680 2,730 21,800
1996/10/30 2,700 2,700 2,690 2,690 55,700
1996/10/29 2,700 2,700 2,680 2,690 54,200
1996/10/28 2,720 2,720 2,680 2,700 100,200
1996/10/25 2,740 2,740 2,710 2,720 34,200
1996/10/24 2,750 2,750 2,710 2,750 66,100
1996/10/23 2,760 2,810 2,750 2,760 60,200
1996/10/22 2,840 2,840 2,820 2,840 54,000
1996/10/21 2,840 2,870 2,840 2,840 70,400
1996/10/18 2,810 2,830 2,810 2,830 45,900
1996/10/17 2,800 2,820 2,780 2,810 35,100
1996/10/16 2,820 2,830 2,810 2,810 76,000
1996/10/15 2,770 2,830 2,770 2,820 70,700
1996/10/14 2,750 2,800 2,740 2,760 74,300
1996/10/11 2,750 2,750 2,730 2,740 27,700
1996/10/09 2,720 2,770 2,720 2,750 23,500
1996/10/08 2,740 2,760 2,730 2,760 51,700
1996/10/07 2,750 2,790 2,750 2,750 36,800
1996/10/04 2,840 2,840 2,780 2,790 56,200
1996/10/03 2,860 2,860 2,810 2,810 49,200
1996/10/02 2,860 2,880 2,850 2,860 82,000
1996/10/01 2,880 2,880 2,810 2,870 93,000
1996/09/30 2,860 2,880 2,850 2,880 77,700
1996/09/27 2,860 2,860 2,810 2,850 93,800
1996/09/26 2,880 2,880 2,850 2,860 99,900
1996/09/25 2,850 2,860 2,820 2,860 44,000
1996/09/24 2,820 2,850 2,820 2,850 52,100
1996/09/20 2,820 2,850 2,800 2,820 64,000
1996/09/19 2,860 2,860 2,840 2,850 83,300
1996/09/18 2,870 2,890 2,850 2,870 79,200
1996/09/17 2,880 2,900 2,860 2,870 130,500
1996/09/13 2,870 2,880 2,850 2,870 84,700
1996/09/12 2,860 2,890 2,850 2,870 96,000
1996/09/11 2,810 2,850 2,800 2,840 91,600
1996/09/10 2,810 2,810 2,780 2,810 32,600
1996/09/09 2,760 2,810 2,760 2,780 61,700
1996/09/06 2,780 2,820 2,780 2,800 128,300
1996/09/05 2,750 2,810 2,750 2,770 93,900
1996/09/04 2,800 2,810 2,780 2,780 55,400
1996/09/03 2,810 2,830 2,750 2,800 79,300
1996/09/02 2,900 2,910 2,810 2,810 65,100
1996/08/30 2,890 2,930 2,870 2,890 127,800
1996/08/29 2,900 2,930 2,890 2,920 366,800
1996/08/28 2,890 2,930 2,880 2,930 272,500
1996/08/27 2,850 2,900 2,850 2,850 98,100
1996/08/26 2,860 2,880 2,830 2,830 84,000
1996/08/23 2,910 2,930 2,850 2,850 272,800
1996/08/22 2,860 2,890 2,820 2,880 132,400
1996/08/21 2,870 2,890 2,820 2,840 109,200
1996/08/20 2,840 2,850 2,800 2,850 36,300
1996/08/19 2,800 2,860 2,780 2,830 147,800
1996/08/16 2,840 2,840 2,800 2,810 85,400
1996/08/15 2,850 2,870 2,820 2,820 260,700
1996/08/14 2,770 2,870 2,760 2,870 550,100
1996/08/13 2,750 2,780 2,740 2,750 150,300
1996/08/12 2,690 2,730 2,690 2,720 14,900
1996/08/09 2,680 2,720 2,680 2,700 22,300
1996/08/08 2,680 2,720 2,680 2,690 51,200
1996/08/07 2,680 2,720 2,680 2,680 50,200
1996/08/06 2,670 2,700 2,660 2,680 34,800
1996/08/05 2,670 2,680 2,660 2,670 33,200
1996/08/02 2,680 2,700 2,650 2,680 24,000
1996/08/01 2,650 2,690 2,650 2,680 65,000
1996/07/31 2,710 2,720 2,690 2,690 76,500
1996/07/30 2,720 2,730 2,700 2,710 111,400
1996/07/29 2,690 2,710 2,690 2,710 106,000
1996/07/26 2,710 2,720 2,680 2,690 85,500
1996/07/25 2,660 2,700 2,650 2,650 81,100
1996/07/24 2,610 2,680 2,610 2,650 103,900
1996/07/23 2,680 2,680 2,630 2,650 85,100
1996/07/22 2,680 2,680 2,660 2,660 108,800
1996/07/19 2,660 2,680 2,650 2,660 79,500
1996/07/18 2,620 2,660 2,610 2,630 59,000
1996/07/17 2,620 2,640 2,610 2,610 49,400
1996/07/16 2,610 2,620 2,600 2,610 38,600
1996/07/15 2,640 2,640 2,610 2,620 44,700
1996/07/12 2,620 2,640 2,600 2,610 66,600
1996/07/11 2,640 2,650 2,620 2,620 188,900
1996/07/10 2,680 2,680 2,640 2,640 55,700
1996/07/09 2,680 2,680 2,660 2,670 60,500
1996/07/08 2,700 2,700 2,670 2,680 80,400
1996/07/05 2,720 2,720 2,680 2,700 100,800
1996/07/04 2,760 2,760 2,720 2,720 81,100
1996/07/03 2,780 2,780 2,750 2,770 126,000
1996/07/02 2,780 2,780 2,770 2,780 71,800
1996/07/01 2,780 2,780 2,760 2,780 61,700
1996/06/28 2,760 2,780 2,750 2,760 141,000
1996/06/27 2,750 2,760 2,740 2,750 86,800
1996/06/26 2,740 2,750 2,730 2,750 138,600
1996/06/25 2,740 2,740 2,730 2,730 49,000
1996/06/24 2,720 2,750 2,720 2,740 203,500
1996/06/21 2,750 2,750 2,740 2,750 102,100
1996/06/20 2,750 2,750 2,720 2,720 85,500
1996/06/19 2,750 2,770 2,740 2,750 69,300
1996/06/18 2,790 2,790 2,760 2,770 32,500
1996/06/17 2,810 2,810 2,790 2,790 120,100
1996/06/14 2,770 2,810 2,750 2,810 350,000
1996/06/13 2,770 2,780 2,750 2,760 210,200
1996/06/12 2,750 2,780 2,740 2,760 292,800
1996/06/11 2,700 2,770 2,690 2,730 372,400
1996/06/10 2,700 2,710 2,680 2,700 64,200
1996/06/07 2,690 2,710 2,680 2,710 120,000
1996/06/06 2,660 2,710 2,650 2,690 274,100
1996/06/05 2,650 2,660 2,640 2,650 81,800
1996/06/04 2,620 2,650 2,610 2,650 62,800
1996/06/03 2,610 2,630 2,600 2,600 45,800
1996/05/31 2,600 2,620 2,580 2,600 40,600
1996/05/30 2,580 2,630 2,580 2,600 106,000
1996/05/29 2,600 2,630 2,580 2,580 110,300
1996/05/28 2,580 2,600 2,580 2,600 22,300
1996/05/27 2,600 2,630 2,590 2,590 24,500
1996/05/24 2,570 2,630 2,570 2,600 109,300
1996/05/23 2,560 2,570 2,550 2,570 35,600
1996/05/22 2,600 2,650 2,560 2,560 64,100
1996/05/21 2,600 2,650 2,600 2,600 50,900
1996/05/20 2,600 2,630 2,590 2,610 26,900
1996/05/17 2,580 2,620 2,580 2,600 28,200
1996/05/16 2,600 2,630 2,580 2,620 29,500
1996/05/15 2,590 2,600 2,580 2,600 53,800
1996/05/14 2,560 2,560 2,510 2,510 31,100
1996/05/13 2,590 2,610 2,570 2,570 38,500
1996/05/10 2,580 2,610 2,560 2,590 99,300
1996/05/09 2,630 2,630 2,570 2,580 53,600
1996/05/08 2,630 2,640 2,600 2,620 92,700
1996/05/07 2,590 2,610 2,580 2,610 71,300
1996/05/02 2,650 2,650 2,610 2,620 92,200
1996/05/01 2,650 2,660 2,620 2,620 89,100
1996/04/30 2,700 2,700 2,640 2,670 146,000
1996/04/26 2,730 2,740 2,660 2,740 385,100
1996/04/25 2,630 2,740 2,600 2,690 690,400
1996/04/24 2,500 2,590 2,500 2,590 729,300
1996/04/23 2,470 2,510 2,460 2,480 218,800
1996/04/22 2,460 2,460 2,440 2,450 42,800
1996/04/19 2,450 2,480 2,440 2,440 62,300
1996/04/18 2,420 2,470 2,410 2,440 97,700
1996/04/17 2,440 2,450 2,400 2,420 77,600
1996/04/16 2,430 2,430 2,400 2,410 36,100
1996/04/15 2,470 2,470 2,430 2,430 38,000
1996/04/12 2,450 2,470 2,440 2,450 30,600
1996/04/11 2,480 2,490 2,450 2,450 31,700
1996/04/10 2,460 2,490 2,460 2,470 93,300
1996/04/09 2,440 2,490 2,410 2,460 79,800
1996/04/08 2,490 2,490 2,440 2,460 54,500
1996/04/05 2,430 2,470 2,430 2,470 31,700
1996/04/04 2,410 2,450 2,410 2,450 67,700
1996/04/03 2,430 2,450 2,410 2,440 78,800
1996/04/02 2,400 2,420 2,380 2,420 47,200
1996/04/01 2,360 2,420 2,350 2,400 42,100
1996/03/29 2,340 2,360 2,320 2,350 39,800
1996/03/28 2,320 2,340 2,310 2,320 28,400
1996/03/27 2,310 2,330 2,290 2,290 71,000
1996/03/26 2,340 2,380 2,280 2,280 65,000
1996/03/26 1 -> 1.10 分割
1996/03/25 2,610 2,620 2,580 2,620 73,000
1996/03/22 2,620 2,620 2,590 2,610 123,700
1996/03/21 2,520 2,580 2,510 2,580 77,400
1996/03/19 2,540 2,600 2,510 2,540 32,700
1996/03/18 2,540 2,550 2,500 2,550 18,700
1996/03/15 2,570 2,570 2,490 2,540 24,400
1996/03/14 2,510 2,530 2,450 2,530 29,600
1996/03/13 2,540 2,550 2,470 2,470 30,800
1996/03/12 2,510 2,530 2,490 2,530 21,400
1996/03/11 2,500 2,520 2,480 2,500 21,800
1996/03/08 2,500 2,540 2,490 2,520 49,600
1996/03/07 2,530 2,540 2,500 2,510 31,700
1996/03/06 2,540 2,570 2,540 2,540 25,800
1996/03/05 2,570 2,570 2,530 2,540 17,800
1996/03/04 2,610 2,610 2,550 2,570 43,800
1996/03/01 2,520 2,640 2,500 2,640 125,300
1996/02/29 2,560 2,560 2,510 2,510 18,000
1996/02/28 2,580 2,600 2,540 2,540 40,000
1996/02/27 2,570 2,580 2,540 2,580 32,300
1996/02/26 2,500 2,580 2,480 2,580 65,400
1996/02/23 2,470 2,500 2,470 2,500 46,900
1996/02/22 2,490 2,500 2,460 2,470 47,600
1996/02/21 2,510 2,540 2,480 2,490 55,700
1996/02/20 2,500 2,550 2,500 2,540 17,700
1996/02/19 2,510 2,570 2,500 2,540 30,300
1996/02/16 2,560 2,600 2,510 2,550 43,600
1996/02/15 2,620 2,630 2,580 2,600 42,500
1996/02/14 2,600 2,650 2,580 2,610 251,500
1996/02/13 2,600 2,640 2,600 2,600 221,200
1996/02/09 2,600 2,650 2,540 2,580 33,100
1996/02/08 2,650 2,650 2,600 2,620 117,700
1996/02/07 2,630 2,660 2,590 2,650 165,400
1996/02/06 2,580 2,620 2,560 2,590 24,300
1996/02/05 2,590 2,630 2,580 2,580 29,000
1996/02/02 2,650 2,650 2,600 2,630 40,600
1996/02/01 2,660 2,680 2,610 2,650 66,300
1996/01/31 2,610 2,650 2,600 2,620 25,700
1996/01/30 2,650 2,670 2,600 2,610 43,900
1996/01/29 2,670 2,670 2,610 2,650 52,300
1996/01/26 2,690 2,700 2,630 2,630 107,300
1996/01/25 2,680 2,700 2,630 2,630 107,000
1996/01/24 2,620 2,680 2,620 2,660 135,700
1996/01/23 2,690 2,720 2,650 2,680 228,000
1996/01/22 2,720 2,720 2,660 2,700 229,700
1996/01/19 2,630 2,750 2,590 2,750 322,200
1996/01/18 2,600 2,640 2,580 2,630 141,400
1996/01/17 2,510 2,550 2,480 2,550 48,600
1996/01/16 2,490 2,500 2,450 2,470 17,300
1996/01/12 2,490 2,540 2,490 2,490 33,200
1996/01/11 2,550 2,550 2,480 2,500 56,000
1996/01/10 2,570 2,610 2,570 2,590 60,900
1996/01/09 2,610 2,630 2,580 2,610 52,400
1996/01/08 2,610 2,630 2,580 2,610 44,300
1996/01/05 2,630 2,650 2,600 2,610 81,800
1996/01/04 2,610 2,670 2,590 2,630 155,400

このページの先頭へ