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
2001/12/28 1,335 1,348 1,323 1,330 15,500
2001/12/27 1,335 1,340 1,300 1,330 26,800
2001/12/26 1,330 1,337 1,302 1,320 24,000
2001/12/25 1,385 1,385 1,330 1,330 35,000
2001/12/21 1,320 1,351 1,320 1,345 69,800
2001/12/20 1,288 1,310 1,278 1,300 46,300
2001/12/19 1,210 1,250 1,210 1,228 22,700
2001/12/18 1,250 1,261 1,200 1,245 50,200
2001/12/17 1,300 1,302 1,260 1,275 46,500
2001/12/14 1,303 1,311 1,292 1,300 96,800
2001/12/13 1,348 1,349 1,320 1,330 30,100
2001/12/12 1,340 1,340 1,309 1,333 50,700
2001/12/11 1,395 1,403 1,350 1,350 25,800
2001/12/10 1,470 1,470 1,414 1,415 34,700
2001/12/07 1,465 1,489 1,405 1,450 38,400
2001/12/06 1,455 1,490 1,455 1,485 65,000
2001/12/05 1,450 1,455 1,411 1,455 36,200
2001/12/04 1,340 1,469 1,311 1,469 61,700
2001/12/03 1,450 1,450 1,380 1,380 53,100
2001/11/30 1,450 1,452 1,407 1,450 30,800
2001/11/29 1,450 1,456 1,431 1,448 20,700
2001/11/28 1,490 1,490 1,469 1,477 31,500
2001/11/27 1,490 1,500 1,475 1,500 43,800
2001/11/26 1,467 1,500 1,467 1,500 59,300
2001/11/22 1,458 1,460 1,430 1,460 90,400
2001/11/21 1,440 1,448 1,420 1,438 38,300
2001/11/20 1,470 1,475 1,430 1,450 81,900
2001/11/19 1,395 1,440 1,380 1,430 125,000
2001/11/16 1,338 1,349 1,317 1,344 160,000
2001/11/15 1,251 1,300 1,251 1,298 98,700
2001/11/14 1,350 1,359 1,311 1,311 105,000
2001/11/13 1,340 1,354 1,330 1,350 81,400
2001/11/12 1,400 1,408 1,331 1,350 95,000
2001/11/09 1,432 1,449 1,394 1,408 131,000
2001/11/08 1,486 1,498 1,451 1,469 35,400
2001/11/07 1,520 1,520 1,489 1,492 52,900
2001/11/06 1,520 1,521 1,500 1,500 31,100
2001/11/05 1,508 1,520 1,503 1,520 54,700
2001/11/02 1,559 1,559 1,505 1,520 36,000
2001/11/01 1,552 1,560 1,525 1,529 68,900
2001/10/31 1,556 1,564 1,530 1,540 154,900
2001/10/30 1,615 1,615 1,555 1,563 198,100
2001/10/29 1,696 1,696 1,625 1,626 37,800
2001/10/26 1,663 1,700 1,637 1,666 77,700
2001/10/25 1,660 1,700 1,625 1,656 113,600
2001/10/24 1,635 1,670 1,625 1,659 154,800
2001/10/23 1,650 1,656 1,623 1,625 102,800
2001/10/22 1,630 1,647 1,620 1,625 66,100
2001/10/19 1,650 1,653 1,630 1,650 38,900
2001/10/18 1,700 1,700 1,650 1,653 35,000
2001/10/17 1,723 1,723 1,680 1,700 47,300
2001/10/16 1,722 1,725 1,665 1,725 52,100
2001/10/15 1,665 1,700 1,665 1,700 39,000
2001/10/12 1,724 1,725 1,680 1,725 112,200
2001/10/11 1,730 1,730 1,649 1,729 118,500
2001/10/10 1,700 1,743 1,700 1,700 49,000
2001/10/09 1,688 1,713 1,688 1,703 50,700
2001/10/05 1,764 1,764 1,702 1,724 33,100
2001/10/04 1,709 1,745 1,708 1,735 80,500
2001/10/03 1,706 1,706 1,676 1,695 83,500
2001/10/02 1,679 1,730 1,651 1,676 36,800
2001/10/01 1,680 1,680 1,635 1,679 47,300
2001/09/28 1,632 1,690 1,632 1,632 60,000
2001/09/27 1,640 1,670 1,631 1,670 42,400
2001/09/26 1,656 1,669 1,650 1,656 63,200
2001/09/25 1,673 1,686 1,660 1,686 54,100
2001/09/21 1,636 1,650 1,630 1,650 61,700
2001/09/20 1,650 1,665 1,630 1,665 40,600
2001/09/19 1,630 1,670 1,630 1,670 61,000
2001/09/18 1,646 1,695 1,645 1,647 53,600
2001/09/17 1,670 1,670 1,630 1,646 66,600
2001/09/14 1,710 1,710 1,671 1,710 84,800
2001/09/13 1,645 1,660 1,630 1,660 45,800
2001/09/12 1,650 1,653 1,580 1,615 78,100
2001/09/11 1,655 1,689 1,655 1,684 71,300
2001/09/10 1,665 1,689 1,665 1,689 54,400
2001/09/07 1,730 1,730 1,706 1,716 153,900
2001/09/06 1,740 1,745 1,728 1,745 57,300
2001/09/05 1,740 1,743 1,715 1,740 84,200
2001/09/04 1,751 1,755 1,705 1,750 88,000
2001/09/03 1,780 1,780 1,752 1,753 53,200
2001/08/31 1,780 1,800 1,761 1,790 79,300
2001/08/30 1,805 1,835 1,755 1,780 258,600
2001/08/29 1,945 1,945 1,806 1,806 308,600
2001/08/28 1,960 1,975 1,905 1,915 194,400
2001/08/27 1,975 1,990 1,950 1,950 155,500
2001/08/24 2,050 2,050 1,980 2,015 98,200
2001/08/23 2,050 2,080 2,015 2,030 50,300
2001/08/22 2,100 2,100 2,055 2,065 32,200
2001/08/21 2,190 2,190 2,090 2,100 54,700
2001/08/20 2,150 2,160 2,125 2,125 38,300
2001/08/17 2,120 2,170 2,100 2,130 52,800
2001/08/16 2,130 2,160 2,100 2,120 117,000
2001/08/15 2,180 2,215 2,130 2,145 138,900
2001/08/14 2,180 2,220 2,145 2,150 70,400
2001/08/13 2,195 2,225 2,195 2,200 15,700
2001/08/10 2,280 2,280 2,160 2,255 19,200
2001/08/09 2,300 2,300 2,240 2,240 23,300
2001/08/08 2,310 2,320 2,280 2,280 58,100
2001/08/07 2,245 2,320 2,215 2,305 36,100
2001/08/06 2,300 2,300 2,260 2,300 32,700
2001/08/03 2,265 2,290 2,240 2,250 43,200
2001/08/02 2,245 2,290 2,230 2,270 67,000
2001/08/01 2,240 2,250 2,220 2,225 39,000
2001/07/31 2,180 2,220 2,150 2,205 99,700
2001/07/30 2,190 2,190 2,165 2,185 30,000
2001/07/27 2,250 2,250 2,160 2,195 34,000
2001/07/26 2,200 2,230 2,165 2,205 84,700
2001/07/25 2,250 2,260 2,160 2,160 45,200
2001/07/24 2,140 2,290 2,140 2,290 95,700
2001/07/23 2,155 2,170 2,130 2,170 38,600
2001/07/19 2,170 2,195 2,150 2,195 10,200
2001/07/18 2,210 2,255 2,170 2,170 30,200
2001/07/17 2,240 2,245 2,210 2,210 6,400
2001/07/16 2,205 2,265 2,205 2,240 14,200
2001/07/13 2,250 2,280 2,210 2,265 76,400
2001/07/12 2,140 2,265 2,140 2,260 93,800
2001/07/11 2,145 2,175 2,120 2,160 50,200
2001/07/10 2,210 2,220 2,125 2,150 115,100
2001/07/09 2,240 2,260 2,230 2,235 16,400
2001/07/06 2,280 2,280 2,260 2,270 40,300
2001/07/05 2,300 2,310 2,255 2,280 82,700
2001/07/04 2,340 2,340 2,310 2,320 14,500
2001/07/03 2,340 2,350 2,305 2,345 28,500
2001/07/02 2,380 2,390 2,360 2,370 28,800
2001/06/29 2,350 2,400 2,350 2,395 27,400
2001/06/28 2,370 2,400 2,340 2,390 19,400
2001/06/27 2,380 2,400 2,315 2,335 24,200
2001/06/26 2,380 2,400 2,340 2,400 22,200
2001/06/25 2,380 2,400 2,350 2,385 75,000
2001/06/22 2,300 2,380 2,300 2,380 45,200
2001/06/21 2,290 2,300 2,265 2,300 19,200
2001/06/20 2,360 2,360 2,230 2,235 66,800
2001/06/19 2,275 2,310 2,265 2,290 36,000
2001/06/18 2,275 2,300 2,260 2,260 34,800
2001/06/15 2,280 2,330 2,270 2,300 31,100
2001/06/14 2,300 2,335 2,300 2,335 48,100
2001/06/13 2,370 2,370 2,300 2,310 45,100
2001/06/12 2,345 2,385 2,270 2,385 57,600
2001/06/11 2,370 2,380 2,330 2,360 32,000
2001/06/08 2,315 2,365 2,315 2,330 67,200
2001/06/07 2,355 2,380 2,300 2,335 68,800
2001/06/06 2,380 2,390 2,360 2,365 22,200
2001/06/05 2,355 2,365 2,320 2,360 113,000
2001/06/04 2,410 2,410 2,305 2,350 85,200
2001/06/01 2,450 2,450 2,395 2,410 97,000
2001/05/31 2,330 2,400 2,330 2,400 47,900
2001/05/30 2,400 2,430 2,370 2,370 20,100
2001/05/29 2,395 2,480 2,390 2,435 108,700
2001/05/28 2,390 2,415 2,390 2,405 102,300
2001/05/25 2,370 2,415 2,360 2,415 97,200
2001/05/24 2,330 2,335 2,290 2,330 62,400
2001/05/23 2,310 2,340 2,280 2,330 58,800
2001/05/22 2,300 2,310 2,290 2,300 63,400
2001/05/21 2,250 2,305 2,250 2,255 122,800
2001/05/18 2,235 2,295 2,230 2,295 81,900
2001/05/17 2,290 2,300 2,220 2,300 34,000
2001/05/16 2,290 2,310 2,285 2,300 32,100
2001/05/15 2,310 2,330 2,285 2,330 13,000
2001/05/14 2,315 2,325 2,280 2,310 53,700
2001/05/11 2,310 2,365 2,310 2,315 22,800
2001/05/10 2,320 2,360 2,300 2,335 52,100
2001/05/09 2,335 2,370 2,330 2,365 34,200
2001/05/08 2,350 2,400 2,330 2,395 27,200
2001/05/07 2,405 2,405 2,375 2,390 42,500
2001/05/02 2,415 2,415 2,380 2,385 150,400
2001/05/01 2,390 2,425 2,385 2,425 144,300
2001/04/27 2,350 2,390 2,345 2,385 47,900
2001/04/26 2,370 2,380 2,345 2,345 68,700
2001/04/25 2,380 2,380 2,360 2,360 55,200
2001/04/24 2,310 2,360 2,300 2,360 17,700
2001/04/23 2,350 2,375 2,320 2,320 13,800
2001/04/20 2,355 2,370 2,345 2,365 55,100
2001/04/19 2,370 2,380 2,340 2,355 46,000
2001/04/18 2,350 2,360 2,295 2,295 48,500
2001/04/17 2,305 2,315 2,255 2,280 75,200
2001/04/16 2,355 2,380 2,300 2,360 22,400
2001/04/13 2,310 2,380 2,280 2,380 28,700
2001/04/12 2,315 2,365 2,275 2,305 40,200
2001/04/11 2,335 2,335 2,280 2,310 53,700
2001/04/10 2,305 2,335 2,300 2,300 23,900
2001/04/09 2,330 2,335 2,305 2,305 23,600
2001/04/06 2,350 2,420 2,325 2,325 165,700
2001/04/05 2,305 2,310 2,225 2,300 34,300
2001/04/04 2,280 2,335 2,250 2,300 51,000
2001/04/03 2,220 2,290 2,220 2,280 44,500
2001/04/02 2,250 2,250 2,220 2,235 19,800
2001/03/30 2,260 2,295 2,250 2,250 30,300
2001/03/29 2,300 2,330 2,220 2,220 46,600
2001/03/28 2,275 2,340 2,275 2,315 16,400
2001/03/27 2,350 2,380 2,310 2,340 41,400
2001/03/26 2,275 2,390 2,260 2,390 243,700
2001/03/23 2,270 2,290 2,255 2,280 87,800
2001/03/22 2,180 2,245 2,150 2,230 173,800
2001/03/21 2,095 2,165 2,090 2,130 208,000
2001/03/19 2,070 2,090 2,050 2,075 38,600
2001/03/16 2,010 2,045 2,010 2,030 152,200
2001/03/15 2,040 2,060 2,010 2,015 134,500
2001/03/14 2,090 2,095 2,060 2,070 68,600
2001/03/13 2,100 2,115 2,070 2,095 58,800
2001/03/12 2,220 2,220 2,130 2,150 66,100
2001/03/09 2,205 2,240 2,190 2,210 82,200
2001/03/08 2,205 2,250 2,205 2,250 78,100
2001/03/07 2,210 2,230 2,195 2,220 73,300
2001/03/06 2,250 2,250 2,165 2,200 79,700
2001/03/05 2,210 2,220 2,160 2,195 56,300
2001/03/02 2,270 2,270 2,220 2,220 16,100
2001/03/01 2,210 2,280 2,210 2,260 67,300
2001/02/28 2,225 2,265 2,210 2,210 37,200
2001/02/27 2,300 2,300 2,230 2,245 31,600
2001/02/26 2,280 2,300 2,250 2,285 18,300
2001/02/23 2,265 2,290 2,220 2,280 46,300
2001/02/22 2,270 2,285 2,225 2,225 30,000
2001/02/21 2,240 2,305 2,240 2,305 34,400
2001/02/20 2,250 2,320 2,250 2,320 46,100
2001/02/19 2,305 2,305 2,250 2,280 52,300
2001/02/16 2,290 2,330 2,275 2,300 105,400
2001/02/15 2,275 2,285 2,260 2,285 56,200
2001/02/14 2,240 2,280 2,220 2,260 93,100
2001/02/13 2,280 2,280 2,240 2,260 68,100
2001/02/09 2,200 2,260 2,200 2,260 102,300
2001/02/08 2,175 2,250 2,175 2,210 150,800
2001/02/07 2,140 2,200 2,130 2,175 56,200
2001/02/06 2,145 2,170 2,145 2,150 16,200
2001/02/05 2,130 2,170 2,100 2,145 44,200
2001/02/02 2,150 2,175 2,150 2,175 27,300
2001/02/01 2,140 2,180 2,140 2,170 23,400
2001/01/31 2,120 2,185 2,120 2,180 67,100
2001/01/30 2,100 2,165 2,090 2,160 68,000
2001/01/29 2,120 2,125 2,070 2,080 142,600
2001/01/26 2,100 2,100 2,050 2,080 107,400
2001/01/25 2,150 2,240 2,110 2,115 83,900
2001/01/24 2,140 2,170 2,105 2,110 79,100
2001/01/23 2,175 2,215 2,135 2,135 48,400
2001/01/22 2,205 2,215 2,130 2,130 101,000
2001/01/19 2,120 2,290 2,120 2,250 144,500
2001/01/18 2,130 2,190 2,120 2,180 30,800
2001/01/17 2,165 2,165 2,110 2,115 104,400
2001/01/16 2,200 2,220 2,180 2,200 34,900
2001/01/15 2,205 2,245 2,155 2,200 150,400
2001/01/12 2,210 2,295 2,200 2,280 104,900
2001/01/11 2,255 2,260 2,210 2,250 44,700
2001/01/10 2,270 2,270 2,215 2,215 58,400
2001/01/09 2,250 2,295 2,250 2,280 43,600
2001/01/05 2,340 2,340 2,280 2,310 35,300
2001/01/04 2,340 2,350 2,300 2,310 29,000

このページの先頭へ