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 |