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
1999/12/30 1,900 1,950 1,900 1,930 9,800
1999/12/29 1,910 1,941 1,900 1,916 18,300
1999/12/28 1,940 1,948 1,906 1,920 22,400
1999/12/27 1,962 1,962 1,915 1,930 49,400
1999/12/24 1,960 1,990 1,900 1,902 52,700
1999/12/22 2,010 2,020 1,960 1,965 57,600
1999/12/21 2,060 2,060 2,010 2,020 38,700
1999/12/20 2,070 2,075 2,055 2,055 42,300
1999/12/17 2,065 2,070 2,060 2,070 56,800
1999/12/16 2,100 2,100 2,065 2,065 44,800
1999/12/15 2,150 2,150 2,100 2,100 25,100
1999/12/14 2,200 2,200 2,130 2,150 25,300
1999/12/13 2,110 2,150 2,100 2,120 20,300
1999/12/10 2,155 2,210 2,150 2,150 69,900
1999/12/09 2,205 2,220 2,150 2,170 91,000
1999/12/08 2,240 2,240 2,150 2,195 98,900
1999/12/07 2,070 2,200 2,070 2,200 55,900
1999/12/06 2,070 2,090 2,070 2,080 27,100
1999/12/03 2,070 2,100 2,050 2,065 43,900
1999/12/02 2,100 2,125 2,070 2,070 65,500
1999/12/01 2,070 2,100 2,070 2,100 62,000
1999/11/30 2,135 2,135 2,070 2,070 22,800
1999/11/29 2,170 2,170 2,130 2,130 17,700
1999/11/26 2,115 2,150 2,070 2,150 79,500
1999/11/25 2,185 2,185 2,060 2,110 65,200
1999/11/24 2,290 2,290 2,160 2,160 45,000
1999/11/22 2,230 2,240 2,130 2,130 30,700
1999/11/19 2,200 2,250 2,190 2,190 24,600
1999/11/18 2,180 2,200 2,160 2,185 41,600
1999/11/17 2,200 2,230 2,150 2,160 110,500
1999/11/16 2,200 2,220 2,200 2,200 57,800
1999/11/15 2,200 2,230 2,200 2,200 35,400
1999/11/12 2,205 2,220 2,200 2,200 48,100
1999/11/11 2,205 2,215 2,200 2,200 78,500
1999/11/10 2,280 2,290 2,190 2,205 74,700
1999/11/09 2,270 2,290 2,220 2,270 97,100
1999/11/08 2,300 2,305 2,255 2,255 52,100
1999/11/05 2,325 2,325 2,250 2,300 23,000
1999/11/04 2,300 2,385 2,300 2,360 128,000
1999/11/02 2,235 2,300 2,210 2,300 101,500
1999/11/01 2,250 2,250 2,210 2,250 37,900
1999/10/29 2,130 2,240 2,130 2,180 49,400
1999/10/28 2,110 2,120 2,085 2,100 56,400
1999/10/27 2,180 2,180 2,085 2,135 92,300
1999/10/26 2,270 2,280 2,195 2,200 79,200
1999/10/25 2,230 2,300 2,190 2,280 55,500
1999/10/22 2,185 2,215 2,180 2,185 43,800
1999/10/21 2,180 2,240 2,175 2,180 66,600
1999/10/20 2,140 2,180 2,095 2,110 123,700
1999/10/19 2,060 2,095 2,050 2,060 157,800
1999/10/18 2,205 2,205 2,100 2,100 82,400
1999/10/15 2,260 2,260 2,210 2,230 47,800
1999/10/14 2,320 2,335 2,260 2,265 114,700
1999/10/13 2,330 2,360 2,310 2,315 77,100
1999/10/12 2,360 2,360 2,300 2,325 159,400
1999/10/08 2,395 2,415 2,310 2,320 75,900
1999/10/07 2,410 2,480 2,395 2,395 57,600
1999/10/06 2,370 2,450 2,370 2,400 78,800
1999/10/05 2,465 2,500 2,450 2,450 91,400
1999/10/04 2,470 2,515 2,430 2,465 142,600
1999/10/01 2,370 2,480 2,370 2,460 410,700
1999/09/30 2,720 2,775 2,715 2,770 58,800
1999/09/29 2,750 2,800 2,720 2,755 43,900
1999/09/28 2,750 2,800 2,710 2,715 28,700
1999/09/27 2,800 2,800 2,655 2,750 27,200
1999/09/24 2,840 2,840 2,655 2,800 32,100
1999/09/22 2,850 2,880 2,780 2,840 81,800
1999/09/21 2,880 2,910 2,820 2,905 65,400
1999/09/20 2,890 2,910 2,815 2,890 89,900
1999/09/17 2,810 2,810 2,740 2,810 54,100
1999/09/16 2,740 2,830 2,740 2,810 119,800
1999/09/14 2,915 2,980 2,880 2,900 483,100
1999/09/13 2,850 2,935 2,825 2,935 400,100
1999/09/10 2,700 2,900 2,690 2,815 346,800
1999/09/09 2,680 2,695 2,620 2,685 115,800
1999/09/08 2,570 2,600 2,505 2,600 57,000
1999/09/07 2,630 2,650 2,565 2,570 57,700
1999/09/06 2,700 2,705 2,610 2,620 60,200
1999/09/03 2,650 2,695 2,640 2,690 310,300
1999/09/02 2,600 2,695 2,585 2,650 311,500
1999/09/01 2,540 2,595 2,535 2,590 44,900
1999/08/31 2,545 2,585 2,530 2,570 20,500
1999/08/30 2,490 2,585 2,490 2,585 41,000
1999/08/27 2,550 2,585 2,490 2,505 21,100
1999/08/26 2,585 2,585 2,470 2,550 59,000
1999/08/25 2,580 2,610 2,510 2,595 55,900
1999/08/24 2,585 2,610 2,550 2,610 59,500
1999/08/23 2,625 2,625 2,520 2,585 34,500
1999/08/20 2,560 2,625 2,560 2,625 97,300
1999/08/19 2,525 2,565 2,510 2,560 26,300
1999/08/18 2,535 2,590 2,510 2,565 113,300
1999/08/17 2,550 2,550 2,430 2,520 36,400
1999/08/16 2,475 2,540 2,450 2,535 106,700
1999/08/13 2,470 2,470 2,445 2,460 41,000
1999/08/12 2,455 2,460 2,450 2,460 37,200
1999/08/11 2,445 2,470 2,445 2,445 51,500
1999/08/10 2,440 2,445 2,430 2,445 27,000
1999/08/09 2,450 2,450 2,430 2,450 58,500
1999/08/06 2,430 2,440 2,420 2,430 46,400
1999/08/05 2,430 2,440 2,420 2,425 37,900
1999/08/04 2,480 2,495 2,405 2,430 71,300
1999/08/03 2,490 2,500 2,475 2,495 43,200
1999/08/02 2,500 2,520 2,470 2,490 49,900
1999/07/30 2,460 2,500 2,410 2,470 38,500
1999/07/29 2,525 2,550 2,485 2,500 60,200
1999/07/28 2,550 2,550 2,475 2,500 38,800
1999/07/27 2,585 2,590 2,565 2,570 37,000
1999/07/26 2,580 2,600 2,575 2,575 88,600
1999/07/23 2,575 2,610 2,575 2,585 50,100
1999/07/22 2,600 2,605 2,575 2,575 66,300
1999/07/21 2,590 2,630 2,575 2,625 45,500
1999/07/19 2,620 2,660 2,570 2,590 100,100
1999/07/16 2,630 2,690 2,630 2,630 56,900
1999/07/15 2,690 2,690 2,630 2,660 62,200
1999/07/14 2,660 2,670 2,645 2,650 70,600
1999/07/13 2,650 2,660 2,600 2,660 116,700
1999/07/12 2,715 2,755 2,670 2,670 122,700
1999/07/09 2,700 2,700 2,660 2,695 76,600
1999/07/08 2,695 2,720 2,680 2,690 100,200
1999/07/07 2,670 2,705 2,645 2,675 115,300
1999/07/06 2,725 2,730 2,670 2,680 240,300
1999/07/05 2,650 2,725 2,640 2,725 190,800
1999/07/02 2,670 2,690 2,600 2,650 91,600
1999/07/01 2,620 2,660 2,620 2,640 101,900
1999/06/30 2,680 2,690 2,650 2,660 100,700
1999/06/29 2,650 2,650 2,600 2,650 111,900
1999/06/28 2,520 2,620 2,510 2,610 53,200
1999/06/25 2,650 2,670 2,555 2,560 112,800
1999/06/24 2,650 2,725 2,630 2,680 303,800
1999/06/23 2,550 2,670 2,520 2,620 440,600
1999/06/22 2,465 2,550 2,440 2,510 127,200
1999/06/21 2,410 2,470 2,410 2,465 71,300
1999/06/18 2,460 2,470 2,370 2,410 99,100
1999/06/17 2,395 2,450 2,370 2,450 150,100
1999/06/16 2,390 2,400 2,365 2,370 70,500
1999/06/15 2,390 2,395 2,350 2,390 172,600
1999/06/14 2,320 2,390 2,305 2,370 137,400
1999/06/11 2,295 2,325 2,260 2,310 84,700
1999/06/10 2,230 2,275 2,220 2,255 59,300
1999/06/09 2,285 2,295 2,250 2,250 50,100
1999/06/08 2,280 2,300 2,270 2,285 51,900
1999/06/07 2,300 2,300 2,275 2,275 12,100
1999/06/04 2,270 2,300 2,270 2,300 19,800
1999/06/03 2,280 2,300 2,260 2,280 28,700
1999/06/02 2,315 2,320 2,275 2,310 25,600
1999/06/01 2,300 2,305 2,280 2,305 40,200
1999/05/31 2,280 2,300 2,280 2,290 47,300
1999/05/28 2,160 2,240 2,160 2,240 28,100
1999/05/27 2,205 2,210 2,170 2,210 17,400
1999/05/26 2,230 2,230 2,150 2,150 32,400
1999/05/25 2,260 2,260 2,180 2,205 35,800
1999/05/24 2,260 2,265 2,185 2,250 44,900
1999/05/21 2,275 2,280 2,240 2,240 63,900
1999/05/20 2,295 2,295 2,235 2,250 31,800
1999/05/19 2,300 2,300 2,235 2,280 20,000
1999/05/18 2,280 2,340 2,270 2,320 79,500
1999/05/17 2,250 2,270 2,235 2,255 61,000
1999/05/14 2,240 2,270 2,225 2,250 60,100
1999/05/13 2,210 2,240 2,210 2,220 93,400
1999/05/12 2,230 2,240 2,210 2,220 48,100
1999/05/11 2,255 2,260 2,225 2,225 35,000
1999/05/10 2,245 2,250 2,240 2,250 23,000
1999/05/07 2,300 2,325 2,230 2,230 43,500
1999/05/06 2,300 2,310 2,260 2,300 29,700
1999/04/30 2,260 2,265 2,250 2,250 49,300
1999/04/28 2,275 2,280 2,260 2,260 39,700
1999/04/27 2,275 2,285 2,275 2,275 12,600
1999/04/26 2,350 2,350 2,290 2,295 17,500
1999/04/23 2,330 2,345 2,275 2,285 23,500
1999/04/22 2,285 2,340 2,275 2,320 36,100
1999/04/21 2,330 2,335 2,300 2,320 18,500
1999/04/20 2,300 2,335 2,300 2,305 19,600
1999/04/19 2,340 2,380 2,300 2,300 29,900
1999/04/16 2,370 2,370 2,300 2,300 44,300
1999/04/15 2,390 2,395 2,360 2,370 43,200
1999/04/14 2,330 2,350 2,320 2,350 24,000
1999/04/13 2,350 2,375 2,320 2,330 14,700
1999/04/12 2,350 2,360 2,345 2,350 19,100
1999/04/09 2,350 2,395 2,345 2,350 21,000
1999/04/08 2,395 2,420 2,360 2,360 31,900
1999/04/07 2,380 2,400 2,320 2,385 35,200
1999/04/06 2,385 2,400 2,360 2,360 38,100
1999/04/05 2,430 2,470 2,400 2,425 76,800
1999/04/02 2,360 2,435 2,360 2,425 119,300
1999/04/01 2,320 2,380 2,300 2,350 74,600
1999/03/31 2,320 2,340 2,310 2,310 106,400
1999/03/30 2,320 2,350 2,280 2,290 34,300
1999/03/29 2,390 2,390 2,320 2,350 81,100
1999/03/26 2,295 2,380 2,280 2,380 244,400
1999/03/25 2,200 2,220 2,190 2,220 69,100
1999/03/24 2,170 2,180 2,155 2,180 45,600
1999/03/23 2,180 2,185 2,150 2,170 34,600
1999/03/19 2,130 2,160 2,130 2,155 37,800
1999/03/18 2,180 2,180 2,100 2,100 31,500
1999/03/17 2,180 2,180 2,130 2,150 33,300
1999/03/16 2,140 2,180 2,115 2,180 27,600
1999/03/15 2,160 2,160 2,115 2,155 11,500
1999/03/12 2,100 2,165 2,090 2,160 59,500
1999/03/11 2,150 2,170 2,080 2,080 25,700
1999/03/10 2,145 2,170 2,115 2,150 11,100
1999/03/09 2,170 2,175 2,105 2,150 6,700
1999/03/08 2,180 2,190 2,150 2,185 49,400
1999/03/05 2,050 2,160 2,050 2,160 48,100
1999/03/04 2,095 2,100 2,045 2,045 53,100
1999/03/03 2,070 2,095 2,070 2,095 7,400
1999/03/02 2,150 2,160 2,100 2,100 14,100
1999/03/01 2,160 2,160 2,120 2,160 18,100
1999/02/26 2,090 2,170 2,080 2,160 27,400
1999/02/25 2,055 2,100 2,055 2,085 8,200
1999/02/24 2,100 2,150 2,090 2,090 7,200
1999/02/23 2,100 2,170 2,100 2,125 20,700
1999/02/22 2,065 2,100 2,060 2,100 17,400
1999/02/19 2,060 2,060 2,055 2,055 22,100
1999/02/18 2,070 2,080 2,060 2,060 20,800
1999/02/17 2,100 2,100 2,070 2,090 15,400
1999/02/16 2,100 2,115 2,070 2,080 17,200
1999/02/15 2,070 2,100 2,070 2,100 7,200
1999/02/12 2,080 2,110 2,075 2,075 38,000
1999/02/10 2,070 2,080 2,065 2,080 35,900
1999/02/09 2,075 2,090 2,070 2,080 24,400
1999/02/08 2,100 2,120 2,100 2,115 16,800
1999/02/05 2,110 2,130 2,100 2,125 31,600
1999/02/04 2,130 2,145 2,120 2,135 7,400
1999/02/03 2,160 2,165 2,145 2,150 65,300
1999/02/02 2,185 2,185 2,160 2,160 33,000
1999/02/01 2,200 2,200 2,180 2,185 30,200
1999/01/29 2,140 2,150 2,115 2,150 65,400
1999/01/28 2,165 2,165 2,065 2,065 43,900
1999/01/27 2,205 2,210 2,160 2,165 87,700
1999/01/26 2,195 2,200 2,175 2,200 55,000
1999/01/25 2,170 2,170 2,155 2,165 53,900
1999/01/22 2,155 2,170 2,150 2,155 42,000
1999/01/21 2,150 2,165 2,150 2,155 40,500
1999/01/20 2,130 2,175 2,130 2,175 26,900
1999/01/19 2,120 2,130 2,100 2,130 82,300
1999/01/18 2,120 2,120 2,100 2,120 43,800
1999/01/14 2,140 2,140 2,095 2,130 45,300
1999/01/13 2,155 2,160 2,140 2,140 16,300
1999/01/12 2,150 2,160 2,140 2,155 14,300
1999/01/11 2,165 2,170 2,150 2,150 13,200
1999/01/08 2,170 2,175 2,160 2,165 17,100
1999/01/07 2,165 2,180 2,165 2,170 150,400
1999/01/06 2,200 2,200 2,160 2,190 21,200
1999/01/05 2,170 2,170 2,070 2,165 47,400
1999/01/04 2,215 2,215 2,170 2,170 6,500

このページの先頭へ