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 |
---|---|---|---|---|---|
1997/12/30 | 1,990 | 2,020 | 1,990 | 2,000 | 2,100 |
1997/12/29 | 1,960 | 1,990 | 1,950 | 1,990 | 24,900 |
1997/12/26 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 |
1997/12/25 | 1,940 | 2,070 | 1,940 | 2,020 | 76,900 |
1997/12/24 | 1,900 | 2,000 | 1,880 | 2,000 | 50,600 |
1997/12/22 | 2,000 | 2,000 | 1,850 | 1,910 | 37,800 |
1997/12/19 | 2,020 | 2,020 | 1,950 | 1,990 | 41,700 |
1997/12/18 | 2,050 | 2,060 | 2,010 | 2,050 | 25,900 |
1997/12/17 | 1,970 | 2,090 | 1,940 | 2,030 | 48,700 |
1997/12/16 | 1,960 | 1,980 | 1,920 | 1,940 | 10,500 |
1997/12/15 | 1,970 | 2,000 | 1,850 | 2,000 | 38,100 |
1997/12/12 | 1,940 | 2,000 | 1,900 | 2,000 | 145,200 |
1997/12/11 | 2,000 | 2,000 | 1,970 | 1,970 | 26,500 |
1997/12/10 | 1,990 | 2,030 | 1,990 | 2,030 | 21,500 |
1997/12/09 | 2,000 | 2,050 | 1,970 | 1,970 | 54,600 |
1997/12/08 | 2,070 | 2,070 | 2,020 | 2,020 | 33,000 |
1997/12/05 | 1,970 | 2,050 | 1,970 | 2,030 | 9,300 |
1997/12/04 | 2,020 | 2,040 | 1,980 | 1,980 | 37,900 |
1997/12/03 | 2,140 | 2,140 | 2,050 | 2,060 | 27,000 |
1997/12/02 | 2,060 | 2,140 | 2,060 | 2,120 | 13,500 |
1997/12/01 | 2,050 | 2,120 | 2,050 | 2,120 | 16,800 |
1997/11/28 | 2,160 | 2,200 | 2,000 | 2,000 | 16,700 |
1997/11/27 | 2,050 | 2,130 | 2,050 | 2,130 | 22,700 |
1997/11/26 | 1,970 | 2,020 | 1,950 | 1,990 | 64,200 |
1997/11/25 | 1,930 | 1,970 | 1,900 | 1,920 | 87,100 |
1997/11/21 | 2,060 | 2,160 | 2,020 | 2,160 | 19,500 |
1997/11/20 | 2,000 | 2,110 | 2,000 | 2,050 | 22,000 |
1997/11/19 | 2,080 | 2,080 | 2,000 | 2,010 | 13,600 |
1997/11/18 | 2,000 | 2,080 | 2,000 | 2,080 | 56,500 |
1997/11/17 | 2,000 | 2,050 | 1,960 | 1,970 | 232,600 |
1997/11/14 | 2,100 | 2,100 | 2,010 | 2,020 | 16,300 |
1997/11/13 | 1,980 | 2,100 | 1,980 | 2,100 | 33,400 |
1997/11/12 | 2,000 | 2,070 | 2,000 | 2,050 | 12,200 |
1997/11/11 | 1,970 | 2,050 | 1,970 | 2,000 | 51,200 |
1997/11/10 | 2,080 | 2,090 | 2,000 | 2,000 | 105,600 |
1997/11/07 | 2,250 | 2,250 | 2,150 | 2,150 | 40,400 |
1997/11/06 | 2,290 | 2,290 | 2,230 | 2,260 | 118,500 |
1997/11/05 | 2,200 | 2,250 | 2,150 | 2,250 | 82,400 |
1997/11/04 | 2,190 | 2,250 | 2,160 | 2,200 | 20,300 |
1997/10/31 | 2,190 | 2,190 | 2,120 | 2,190 | 8,600 |
1997/10/30 | 2,200 | 2,200 | 2,100 | 2,110 | 7,700 |
1997/10/29 | 2,200 | 2,220 | 2,180 | 2,200 | 39,700 |
1997/10/28 | 2,080 | 2,100 | 2,060 | 2,060 | 31,100 |
1997/10/27 | 2,190 | 2,230 | 2,160 | 2,200 | 22,200 |
1997/10/24 | 2,100 | 2,260 | 2,050 | 2,230 | 28,200 |
1997/10/23 | 2,200 | 2,230 | 2,150 | 2,160 | 28,200 |
1997/10/22 | 2,190 | 2,320 | 2,190 | 2,300 | 79,200 |
1997/10/21 | 2,000 | 2,040 | 2,000 | 2,020 | 30,500 |
1997/10/20 | 2,050 | 2,050 | 1,970 | 1,970 | 9,500 |
1997/10/17 | 2,050 | 2,050 | 1,990 | 2,030 | 13,700 |
1997/10/16 | 1,980 | 2,070 | 1,960 | 2,060 | 15,200 |
1997/10/15 | 2,010 | 2,010 | 1,950 | 1,960 | 32,900 |
1997/10/14 | 2,050 | 2,060 | 1,920 | 2,010 | 21,800 |
1997/10/13 | 2,080 | 2,090 | 2,070 | 2,080 | 11,200 |
1997/10/09 | 2,210 | 2,210 | 2,130 | 2,150 | 31,800 |
1997/10/08 | 2,100 | 2,200 | 2,090 | 2,170 | 38,200 |
1997/10/07 | 2,010 | 2,100 | 2,000 | 2,100 | 30,500 |
1997/10/06 | 1,900 | 1,990 | 1,900 | 1,950 | 70,700 |
1997/10/03 | 1,800 | 1,880 | 1,780 | 1,880 | 43,200 |
1997/10/02 | 1,900 | 1,900 | 1,830 | 1,830 | 75,400 |
1997/10/01 | 1,900 | 1,900 | 1,870 | 1,900 | 52,200 |
1997/09/30 | 1,940 | 1,970 | 1,900 | 1,900 | 62,400 |
1997/09/29 | 1,980 | 1,980 | 1,940 | 1,940 | 27,700 |
1997/09/26 | 2,100 | 2,100 | 1,970 | 1,980 | 13,200 |
1997/09/25 | 2,150 | 2,150 | 2,120 | 2,120 | 9,600 |
1997/09/24 | 2,150 | 2,200 | 2,140 | 2,150 | 86,900 |
1997/09/22 | 2,150 | 2,150 | 2,120 | 2,120 | 24,100 |
1997/09/19 | 2,070 | 2,100 | 2,070 | 2,080 | 26,500 |
1997/09/18 | 2,120 | 2,130 | 2,070 | 2,080 | 50,800 |
1997/09/17 | 2,110 | 2,150 | 2,110 | 2,110 | 34,800 |
1997/09/16 | 2,150 | 2,150 | 2,110 | 2,110 | 94,600 |
1997/09/12 | 2,210 | 2,210 | 2,160 | 2,180 | 59,700 |
1997/09/11 | 2,230 | 2,240 | 2,230 | 2,230 | 12,400 |
1997/09/10 | 2,250 | 2,290 | 2,250 | 2,270 | 13,300 |
1997/09/09 | 2,250 | 2,280 | 2,230 | 2,280 | 18,600 |
1997/09/08 | 2,250 | 2,310 | 2,230 | 2,250 | 88,700 |
1997/09/05 | 2,250 | 2,270 | 2,230 | 2,250 | 14,900 |
1997/09/04 | 2,280 | 2,290 | 2,230 | 2,240 | 25,600 |
1997/09/03 | 2,260 | 2,300 | 2,260 | 2,280 | 77,000 |
1997/09/02 | 2,290 | 2,290 | 2,280 | 2,290 | 27,000 |
1997/09/01 | 2,340 | 2,340 | 2,290 | 2,300 | 15,900 |
1997/08/29 | 2,410 | 2,410 | 2,280 | 2,350 | 19,700 |
1997/08/28 | 2,430 | 2,460 | 2,410 | 2,430 | 11,500 |
1997/08/27 | 2,410 | 2,430 | 2,400 | 2,400 | 26,500 |
1997/08/26 | 2,430 | 2,430 | 2,390 | 2,410 | 30,800 |
1997/08/25 | 2,410 | 2,410 | 2,350 | 2,390 | 17,000 |
1997/08/22 | 2,380 | 2,460 | 2,380 | 2,410 | 31,100 |
1997/08/21 | 2,470 | 2,500 | 2,440 | 2,500 | 15,300 |
1997/08/20 | 2,460 | 2,470 | 2,430 | 2,470 | 57,900 |
1997/08/19 | 2,460 | 2,490 | 2,410 | 2,420 | 23,300 |
1997/08/18 | 2,430 | 2,460 | 2,410 | 2,450 | 14,300 |
1997/08/15 | 2,480 | 2,500 | 2,450 | 2,470 | 18,600 |
1997/08/14 | 2,500 | 2,500 | 2,450 | 2,450 | 43,000 |
1997/08/13 | 2,490 | 2,500 | 2,450 | 2,500 | 21,000 |
1997/08/12 | 2,460 | 2,490 | 2,390 | 2,490 | 230,100 |
1997/08/11 | 2,450 | 2,450 | 2,420 | 2,440 | 101,700 |
1997/08/08 | 2,420 | 2,490 | 2,420 | 2,490 | 65,600 |
1997/08/07 | 2,580 | 2,580 | 2,480 | 2,500 | 59,700 |
1997/08/06 | 2,600 | 2,600 | 2,540 | 2,590 | 60,300 |
1997/08/05 | 2,610 | 2,630 | 2,540 | 2,610 | 51,800 |
1997/08/04 | 2,710 | 2,710 | 2,600 | 2,640 | 96,700 |
1997/08/01 | 2,740 | 2,770 | 2,700 | 2,730 | 343,700 |
1997/07/31 | 2,540 | 2,690 | 2,530 | 2,660 | 325,800 |
1997/07/30 | 2,500 | 2,530 | 2,490 | 2,530 | 83,900 |
1997/07/29 | 2,460 | 2,530 | 2,460 | 2,520 | 194,800 |
1997/07/28 | 2,440 | 2,450 | 2,410 | 2,440 | 66,100 |
1997/07/25 | 2,360 | 2,430 | 2,360 | 2,420 | 76,000 |
1997/07/24 | 2,350 | 2,370 | 2,340 | 2,340 | 38,900 |
1997/07/23 | 2,380 | 2,390 | 2,350 | 2,360 | 28,500 |
1997/07/22 | 2,430 | 2,430 | 2,370 | 2,390 | 23,400 |
1997/07/18 | 2,430 | 2,430 | 2,400 | 2,400 | 15,000 |
1997/07/17 | 2,430 | 2,450 | 2,400 | 2,430 | 46,400 |
1997/07/16 | 2,390 | 2,450 | 2,390 | 2,430 | 79,000 |
1997/07/15 | 2,450 | 2,450 | 2,410 | 2,420 | 61,100 |
1997/07/14 | 2,390 | 2,430 | 2,380 | 2,430 | 60,600 |
1997/07/11 | 2,380 | 2,390 | 2,350 | 2,380 | 54,700 |
1997/07/10 | 2,370 | 2,390 | 2,360 | 2,380 | 62,100 |
1997/07/09 | 2,370 | 2,380 | 2,370 | 2,380 | 32,400 |
1997/07/08 | 2,380 | 2,380 | 2,350 | 2,370 | 22,000 |
1997/07/07 | 2,370 | 2,370 | 2,350 | 2,370 | 35,500 |
1997/07/04 | 2,360 | 2,370 | 2,360 | 2,360 | 24,200 |
1997/07/03 | 2,370 | 2,370 | 2,350 | 2,360 | 13,700 |
1997/07/02 | 2,380 | 2,380 | 2,350 | 2,370 | 27,400 |
1997/07/01 | 2,380 | 2,390 | 2,360 | 2,370 | 18,000 |
1997/06/30 | 2,410 | 2,430 | 2,380 | 2,380 | 16,500 |
1997/06/27 | 2,430 | 2,440 | 2,410 | 2,410 | 16,800 |
1997/06/26 | 2,470 | 2,470 | 2,420 | 2,440 | 35,200 |
1997/06/25 | 2,460 | 2,470 | 2,410 | 2,470 | 64,800 |
1997/06/24 | 2,370 | 2,390 | 2,350 | 2,390 | 114,900 |
1997/06/23 | 2,360 | 2,390 | 2,360 | 2,370 | 21,000 |
1997/06/20 | 2,400 | 2,410 | 2,350 | 2,350 | 34,400 |
1997/06/19 | 2,390 | 2,420 | 2,390 | 2,400 | 13,500 |
1997/06/18 | 2,430 | 2,450 | 2,420 | 2,420 | 17,000 |
1997/06/17 | 2,420 | 2,450 | 2,420 | 2,450 | 31,600 |
1997/06/16 | 2,400 | 2,440 | 2,400 | 2,440 | 24,800 |
1997/06/13 | 2,380 | 2,400 | 2,380 | 2,390 | 21,100 |
1997/06/12 | 2,400 | 2,410 | 2,380 | 2,390 | 41,700 |
1997/06/11 | 2,400 | 2,430 | 2,400 | 2,420 | 21,300 |
1997/06/10 | 2,430 | 2,460 | 2,410 | 2,420 | 39,200 |
1997/06/09 | 2,490 | 2,490 | 2,420 | 2,470 | 23,000 |
1997/06/06 | 2,480 | 2,500 | 2,480 | 2,490 | 98,600 |
1997/06/05 | 2,490 | 2,500 | 2,470 | 2,490 | 48,800 |
1997/06/04 | 2,420 | 2,520 | 2,420 | 2,450 | 171,000 |
1997/06/03 | 2,390 | 2,430 | 2,390 | 2,420 | 19,900 |
1997/06/02 | 2,390 | 2,410 | 2,390 | 2,390 | 17,700 |
1997/05/30 | 2,400 | 2,400 | 2,360 | 2,380 | 42,200 |
1997/05/29 | 2,430 | 2,430 | 2,380 | 2,390 | 49,000 |
1997/05/28 | 2,410 | 2,430 | 2,380 | 2,410 | 76,400 |
1997/05/27 | 2,400 | 2,430 | 2,360 | 2,400 | 78,400 |
1997/05/26 | 2,410 | 2,430 | 2,410 | 2,430 | 26,400 |
1997/05/23 | 2,410 | 2,440 | 2,400 | 2,410 | 37,900 |
1997/05/22 | 2,410 | 2,450 | 2,360 | 2,390 | 62,000 |
1997/05/21 | 2,510 | 2,510 | 2,400 | 2,450 | 81,900 |
1997/05/20 | 2,520 | 2,550 | 2,500 | 2,510 | 34,100 |
1997/05/19 | 2,510 | 2,550 | 2,510 | 2,530 | 25,900 |
1997/05/16 | 2,500 | 2,530 | 2,490 | 2,510 | 74,200 |
1997/05/15 | 2,490 | 2,510 | 2,480 | 2,500 | 65,100 |
1997/05/14 | 2,430 | 2,500 | 2,430 | 2,470 | 53,900 |
1997/05/13 | 2,460 | 2,500 | 2,430 | 2,430 | 135,600 |
1997/05/12 | 2,400 | 2,470 | 2,390 | 2,460 | 67,300 |
1997/05/09 | 2,430 | 2,430 | 2,400 | 2,400 | 54,100 |
1997/05/08 | 2,360 | 2,390 | 2,320 | 2,390 | 36,800 |
1997/05/07 | 2,360 | 2,390 | 2,360 | 2,390 | 43,800 |
1997/05/06 | 2,450 | 2,450 | 2,360 | 2,360 | 69,900 |
1997/05/02 | 2,450 | 2,450 | 2,390 | 2,420 | 66,800 |
1997/05/01 | 2,470 | 2,470 | 2,420 | 2,440 | 38,000 |
1997/04/30 | 2,400 | 2,460 | 2,390 | 2,450 | 42,500 |
1997/04/28 | 2,370 | 2,390 | 2,340 | 2,390 | 11,200 |
1997/04/25 | 2,420 | 2,420 | 2,350 | 2,370 | 16,800 |
1997/04/24 | 2,410 | 2,420 | 2,370 | 2,370 | 22,400 |
1997/04/23 | 2,410 | 2,410 | 2,390 | 2,410 | 84,800 |
1997/04/22 | 2,420 | 2,420 | 2,360 | 2,410 | 119,500 |
1997/04/21 | 2,400 | 2,420 | 2,380 | 2,420 | 49,400 |
1997/04/18 | 2,390 | 2,390 | 2,330 | 2,380 | 94,700 |
1997/04/17 | 2,420 | 2,420 | 2,350 | 2,350 | 34,100 |
1997/04/16 | 2,380 | 2,430 | 2,370 | 2,430 | 98,900 |
1997/04/15 | 2,260 | 2,360 | 2,260 | 2,310 | 187,000 |
1997/04/14 | 2,170 | 2,240 | 2,170 | 2,240 | 38,600 |
1997/04/11 | 2,250 | 2,260 | 2,210 | 2,210 | 143,000 |
1997/04/10 | 2,160 | 2,220 | 2,160 | 2,210 | 58,000 |
1997/04/09 | 2,180 | 2,180 | 2,130 | 2,180 | 34,800 |
1997/04/08 | 2,170 | 2,180 | 2,150 | 2,180 | 30,600 |
1997/04/07 | 2,110 | 2,180 | 2,110 | 2,170 | 67,200 |
1997/04/04 | 2,050 | 2,120 | 2,000 | 2,110 | 41,200 |
1997/04/03 | 2,070 | 2,090 | 2,060 | 2,070 | 32,900 |
1997/04/02 | 2,060 | 2,070 | 2,020 | 2,070 | 103,300 |
1997/04/01 | 2,050 | 2,070 | 2,030 | 2,060 | 51,000 |
1997/03/31 | 2,070 | 2,070 | 2,050 | 2,070 | 24,200 |
1997/03/28 | 2,050 | 2,070 | 2,030 | 2,070 | 10,000 |
1997/03/27 | 2,030 | 2,070 | 2,030 | 2,050 | 20,000 |
1997/03/26 | 2,040 | 2,040 | 2,010 | 2,030 | 54,600 |
1997/03/25 | 1,990 | 2,040 | 1,970 | 2,010 | 68,200 |
1997/03/24 | 2,060 | 2,060 | 1,930 | 1,960 | 83,900 |
1997/03/21 | 2,100 | 2,100 | 2,050 | 2,060 | 91,200 |
1997/03/19 | 2,100 | 2,100 | 2,070 | 2,080 | 41,500 |
1997/03/18 | 2,100 | 2,100 | 2,080 | 2,080 | 74,000 |
1997/03/17 | 2,100 | 2,100 | 2,070 | 2,100 | 72,800 |
1997/03/14 | 2,070 | 2,100 | 2,070 | 2,090 | 56,600 |
1997/03/13 | 2,090 | 2,100 | 2,080 | 2,080 | 28,300 |
1997/03/12 | 2,060 | 2,100 | 2,060 | 2,100 | 20,300 |
1997/03/11 | 2,100 | 2,110 | 2,060 | 2,060 | 27,900 |
1997/03/10 | 2,100 | 2,100 | 2,060 | 2,090 | 39,900 |
1997/03/07 | 2,130 | 2,150 | 2,050 | 2,070 | 75,400 |
1997/03/06 | 2,220 | 2,230 | 2,200 | 2,200 | 169,400 |
1997/03/05 | 2,220 | 2,230 | 2,200 | 2,230 | 160,000 |
1997/03/04 | 2,260 | 2,260 | 2,220 | 2,220 | 33,500 |
1997/03/03 | 2,230 | 2,230 | 2,220 | 2,220 | 32,000 |
1997/02/28 | 2,230 | 2,230 | 2,220 | 2,230 | 52,600 |
1997/02/27 | 2,250 | 2,250 | 2,230 | 2,230 | 69,400 |
1997/02/26 | 2,310 | 2,310 | 2,250 | 2,270 | 64,100 |
1997/02/25 | 2,290 | 2,290 | 2,250 | 2,270 | 42,700 |
1997/02/24 | 2,320 | 2,360 | 2,250 | 2,250 | 28,000 |
1997/02/21 | 2,360 | 2,360 | 2,330 | 2,330 | 70,500 |
1997/02/20 | 2,290 | 2,360 | 2,260 | 2,350 | 35,100 |
1997/02/19 | 2,260 | 2,290 | 2,250 | 2,260 | 47,600 |
1997/02/18 | 2,270 | 2,270 | 2,250 | 2,260 | 68,300 |
1997/02/17 | 2,260 | 2,270 | 2,250 | 2,270 | 37,100 |
1997/02/14 | 2,300 | 2,320 | 2,290 | 2,300 | 47,800 |
1997/02/13 | 2,350 | 2,350 | 2,310 | 2,320 | 53,400 |
1997/02/12 | 2,340 | 2,350 | 2,310 | 2,310 | 30,700 |
1997/02/10 | 2,310 | 2,330 | 2,310 | 2,320 | 25,800 |
1997/02/07 | 2,390 | 2,400 | 2,330 | 2,340 | 18,600 |
1997/02/06 | 2,330 | 2,330 | 2,300 | 2,310 | 15,400 |
1997/02/05 | 2,300 | 2,330 | 2,250 | 2,290 | 20,600 |
1997/02/04 | 2,320 | 2,350 | 2,300 | 2,300 | 17,400 |
1997/02/03 | 2,310 | 2,330 | 2,300 | 2,310 | 14,500 |
1997/01/31 | 2,390 | 2,390 | 2,340 | 2,340 | 72,300 |
1997/01/30 | 2,400 | 2,410 | 2,350 | 2,350 | 55,500 |
1997/01/29 | 2,350 | 2,390 | 2,340 | 2,380 | 25,200 |
1997/01/28 | 2,330 | 2,350 | 2,290 | 2,350 | 13,400 |
1997/01/27 | 2,350 | 2,350 | 2,290 | 2,290 | 9,400 |
1997/01/24 | 2,320 | 2,350 | 2,300 | 2,330 | 58,800 |
1997/01/23 | 2,340 | 2,340 | 2,310 | 2,330 | 36,400 |
1997/01/22 | 2,340 | 2,350 | 2,300 | 2,350 | 37,700 |
1997/01/21 | 2,340 | 2,350 | 2,300 | 2,300 | 35,600 |
1997/01/20 | 2,350 | 2,370 | 2,310 | 2,360 | 52,700 |
1997/01/17 | 2,380 | 2,400 | 2,340 | 2,340 | 34,800 |
1997/01/16 | 2,360 | 2,380 | 2,350 | 2,380 | 55,000 |
1997/01/14 | 2,350 | 2,380 | 2,310 | 2,360 | 41,600 |
1997/01/13 | 2,250 | 2,330 | 2,240 | 2,330 | 66,600 |
1997/01/10 | 2,280 | 2,280 | 2,220 | 2,250 | 67,100 |
1997/01/09 | 2,280 | 2,280 | 2,270 | 2,280 | 40,800 |
1997/01/08 | 2,300 | 2,300 | 2,260 | 2,260 | 45,800 |
1997/01/07 | 2,330 | 2,330 | 2,270 | 2,290 | 15,100 |
1997/01/06 | 2,330 | 2,330 | 2,240 | 2,300 | 13,800 |