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 |