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
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

このページの先頭へ