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 |
---|---|---|---|---|---|
2002/12/30 | 820 | 820 | 805 | 805 | 12,100 |
2002/12/27 | 840 | 840 | 812 | 826 | 35,200 |
2002/12/26 | 820 | 840 | 820 | 840 | 18,300 |
2002/12/25 | 820 | 840 | 811 | 826 | 40,300 |
2002/12/24 | 796 | 805 | 777 | 800 | 37,500 |
2002/12/20 | 819 | 820 | 804 | 804 | 23,600 |
2002/12/19 | 787 | 820 | 780 | 820 | 31,600 |
2002/12/18 | 815 | 823 | 801 | 807 | 38,900 |
2002/12/17 | 820 | 827 | 810 | 814 | 44,900 |
2002/12/16 | 799 | 818 | 797 | 818 | 47,100 |
2002/12/13 | 812 | 828 | 795 | 798 | 77,600 |
2002/12/12 | 821 | 821 | 802 | 818 | 11,400 |
2002/12/11 | 831 | 840 | 830 | 831 | 53,600 |
2002/12/10 | 821 | 832 | 819 | 832 | 74,800 |
2002/12/09 | 790 | 812 | 790 | 811 | 37,700 |
2002/12/06 | 785 | 797 | 781 | 796 | 75,800 |
2002/12/05 | 785 | 797 | 785 | 791 | 40,900 |
2002/12/04 | 797 | 805 | 794 | 805 | 47,600 |
2002/12/03 | 809 | 816 | 800 | 802 | 55,800 |
2002/12/02 | 821 | 835 | 811 | 816 | 57,000 |
2002/11/29 | 807 | 828 | 807 | 821 | 87,300 |
2002/11/28 | 800 | 803 | 790 | 797 | 103,200 |
2002/11/27 | 771 | 789 | 770 | 772 | 103,200 |
2002/11/26 | 761 | 780 | 761 | 771 | 86,000 |
2002/11/25 | 748 | 755 | 737 | 751 | 90,800 |
2002/11/22 | 722 | 730 | 701 | 729 | 54,800 |
2002/11/21 | 705 | 713 | 699 | 710 | 45,900 |
2002/11/20 | 685 | 713 | 685 | 698 | 51,500 |
2002/11/19 | 691 | 695 | 671 | 685 | 82,500 |
2002/11/18 | 695 | 699 | 691 | 693 | 73,800 |
2002/11/15 | 708 | 708 | 694 | 695 | 71,400 |
2002/11/14 | 710 | 720 | 680 | 703 | 67,200 |
2002/11/13 | 723 | 728 | 717 | 720 | 85,000 |
2002/11/12 | 700 | 728 | 699 | 725 | 62,600 |
2002/11/11 | 700 | 720 | 686 | 704 | 71,800 |
2002/11/08 | 731 | 731 | 717 | 720 | 71,100 |
2002/11/07 | 722 | 734 | 720 | 721 | 52,200 |
2002/11/06 | 720 | 730 | 715 | 720 | 53,700 |
2002/11/05 | 704 | 720 | 698 | 720 | 99,700 |
2002/11/01 | 703 | 714 | 685 | 690 | 48,000 |
2002/10/31 | 740 | 740 | 711 | 713 | 22,000 |
2002/10/30 | 693 | 732 | 693 | 732 | 86,500 |
2002/10/29 | 727 | 727 | 690 | 690 | 88,500 |
2002/10/28 | 710 | 717 | 695 | 717 | 74,400 |
2002/10/25 | 710 | 750 | 691 | 750 | 72,200 |
2002/10/24 | 710 | 710 | 693 | 700 | 38,600 |
2002/10/23 | 710 | 711 | 690 | 700 | 60,800 |
2002/10/22 | 740 | 749 | 705 | 720 | 52,400 |
2002/10/21 | 751 | 755 | 745 | 748 | 46,600 |
2002/10/18 | 751 | 761 | 741 | 741 | 77,500 |
2002/10/17 | 738 | 750 | 733 | 734 | 34,300 |
2002/10/16 | 765 | 765 | 748 | 748 | 46,700 |
2002/10/15 | 740 | 765 | 740 | 753 | 124,200 |
2002/10/11 | 734 | 754 | 725 | 750 | 117,300 |
2002/10/10 | 734 | 739 | 693 | 705 | 128,400 |
2002/10/09 | 774 | 774 | 734 | 734 | 63,700 |
2002/10/08 | 733 | 783 | 733 | 778 | 100,700 |
2002/10/07 | 750 | 755 | 732 | 733 | 94,200 |
2002/10/04 | 832 | 832 | 762 | 762 | 276,100 |
2002/10/03 | 904 | 904 | 862 | 862 | 32,000 |
2002/10/02 | 885 | 897 | 885 | 893 | 36,900 |
2002/10/01 | 908 | 908 | 882 | 891 | 38,900 |
2002/09/30 | 910 | 918 | 901 | 913 | 27,300 |
2002/09/27 | 925 | 925 | 908 | 922 | 58,200 |
2002/09/26 | 899 | 921 | 894 | 920 | 58,700 |
2002/09/25 | 890 | 908 | 890 | 899 | 22,600 |
2002/09/24 | 918 | 918 | 888 | 905 | 52,400 |
2002/09/20 | 909 | 929 | 902 | 915 | 59,300 |
2002/09/19 | 919 | 940 | 906 | 919 | 67,800 |
2002/09/18 | 916 | 920 | 907 | 908 | 68,100 |
2002/09/17 | 932 | 935 | 916 | 935 | 103,400 |
2002/09/13 | 940 | 940 | 916 | 922 | 81,500 |
2002/09/12 | 920 | 930 | 916 | 930 | 65,700 |
2002/09/11 | 930 | 949 | 930 | 937 | 15,200 |
2002/09/10 | 946 | 960 | 940 | 940 | 25,300 |
2002/09/09 | 917 | 947 | 917 | 945 | 16,800 |
2002/09/06 | 938 | 938 | 916 | 916 | 50,600 |
2002/09/05 | 959 | 961 | 939 | 940 | 63,600 |
2002/09/04 | 950 | 957 | 930 | 949 | 50,100 |
2002/09/03 | 980 | 990 | 955 | 965 | 96,400 |
2002/09/02 | 986 | 997 | 972 | 988 | 59,800 |
2002/08/30 | 986 | 986 | 968 | 972 | 49,800 |
2002/08/29 | 978 | 980 | 962 | 966 | 49,700 |
2002/08/28 | 1,000 | 1,000 | 980 | 998 | 41,600 |
2002/08/27 | 1,010 | 1,011 | 984 | 1,008 | 45,100 |
2002/08/26 | 1,000 | 1,025 | 999 | 1,013 | 56,300 |
2002/08/23 | 1,039 | 1,045 | 995 | 1,000 | 54,600 |
2002/08/22 | 990 | 1,036 | 981 | 1,036 | 56,300 |
2002/08/21 | 990 | 997 | 988 | 990 | 28,700 |
2002/08/20 | 1,000 | 1,005 | 993 | 1,005 | 29,200 |
2002/08/19 | 1,003 | 1,010 | 994 | 1,000 | 42,300 |
2002/08/16 | 1,034 | 1,034 | 1,002 | 1,010 | 20,600 |
2002/08/15 | 1,005 | 1,029 | 1,005 | 1,014 | 38,100 |
2002/08/14 | 1,010 | 1,010 | 995 | 995 | 156,600 |
2002/08/13 | 1,011 | 1,026 | 1,010 | 1,018 | 33,600 |
2002/08/12 | 1,051 | 1,052 | 1,003 | 1,003 | 55,800 |
2002/08/09 | 1,095 | 1,120 | 1,075 | 1,098 | 46,000 |
2002/08/08 | 1,055 | 1,062 | 1,041 | 1,055 | 25,500 |
2002/08/07 | 1,043 | 1,053 | 1,030 | 1,035 | 35,900 |
2002/08/06 | 1,009 | 1,029 | 1,001 | 1,024 | 52,200 |
2002/08/05 | 1,060 | 1,079 | 1,060 | 1,070 | 19,900 |
2002/08/02 | 1,100 | 1,119 | 1,100 | 1,100 | 23,400 |
2002/08/01 | 1,103 | 1,110 | 1,100 | 1,101 | 34,600 |
2002/07/31 | 1,118 | 1,144 | 1,116 | 1,118 | 41,900 |
2002/07/30 | 1,150 | 1,159 | 1,125 | 1,142 | 34,900 |
2002/07/29 | 1,170 | 1,170 | 1,100 | 1,100 | 35,100 |
2002/07/26 | 1,150 | 1,159 | 1,119 | 1,130 | 60,600 |
2002/07/25 | 1,209 | 1,209 | 1,150 | 1,150 | 62,000 |
2002/07/24 | 1,120 | 1,197 | 1,120 | 1,197 | 89,000 |
2002/07/23 | 1,151 | 1,151 | 1,103 | 1,120 | 64,900 |
2002/07/22 | 1,100 | 1,153 | 1,100 | 1,151 | 42,600 |
2002/07/19 | 1,170 | 1,170 | 1,109 | 1,159 | 55,300 |
2002/07/18 | 1,172 | 1,172 | 1,153 | 1,160 | 37,600 |
2002/07/17 | 1,150 | 1,156 | 1,141 | 1,150 | 41,600 |
2002/07/16 | 1,150 | 1,195 | 1,150 | 1,150 | 50,000 |
2002/07/15 | 1,189 | 1,201 | 1,161 | 1,180 | 54,300 |
2002/07/12 | 1,208 | 1,226 | 1,201 | 1,201 | 32,100 |
2002/07/11 | 1,190 | 1,227 | 1,180 | 1,202 | 35,000 |
2002/07/10 | 1,240 | 1,249 | 1,230 | 1,240 | 53,200 |
2002/07/09 | 1,205 | 1,254 | 1,195 | 1,254 | 70,600 |
2002/07/08 | 1,248 | 1,248 | 1,221 | 1,221 | 49,500 |
2002/07/05 | 1,165 | 1,204 | 1,165 | 1,204 | 29,000 |
2002/07/04 | 1,200 | 1,216 | 1,171 | 1,198 | 53,700 |
2002/07/03 | 1,175 | 1,223 | 1,175 | 1,219 | 44,300 |
2002/07/02 | 1,193 | 1,193 | 1,151 | 1,180 | 33,000 |
2002/07/01 | 1,185 | 1,193 | 1,168 | 1,193 | 27,400 |
2002/06/28 | 1,150 | 1,167 | 1,146 | 1,163 | 71,800 |
2002/06/27 | 1,140 | 1,150 | 1,115 | 1,132 | 32,900 |
2002/06/26 | 1,152 | 1,174 | 1,145 | 1,150 | 56,000 |
2002/06/25 | 1,156 | 1,188 | 1,142 | 1,152 | 46,300 |
2002/06/24 | 1,147 | 1,156 | 1,135 | 1,150 | 55,700 |
2002/06/21 | 1,142 | 1,200 | 1,142 | 1,157 | 74,400 |
2002/06/20 | 1,180 | 1,180 | 1,150 | 1,154 | 70,100 |
2002/06/19 | 1,160 | 1,160 | 1,131 | 1,135 | 69,100 |
2002/06/18 | 1,150 | 1,168 | 1,145 | 1,145 | 67,100 |
2002/06/17 | 1,180 | 1,185 | 1,119 | 1,155 | 87,600 |
2002/06/14 | 1,215 | 1,220 | 1,194 | 1,203 | 145,100 |
2002/06/13 | 1,238 | 1,245 | 1,210 | 1,220 | 49,300 |
2002/06/12 | 1,250 | 1,255 | 1,243 | 1,244 | 45,300 |
2002/06/11 | 1,259 | 1,260 | 1,230 | 1,250 | 65,500 |
2002/06/10 | 1,214 | 1,279 | 1,214 | 1,239 | 57,300 |
2002/06/07 | 1,205 | 1,215 | 1,200 | 1,214 | 104,400 |
2002/06/06 | 1,261 | 1,269 | 1,220 | 1,230 | 113,700 |
2002/06/05 | 1,263 | 1,271 | 1,260 | 1,261 | 62,000 |
2002/06/04 | 1,290 | 1,300 | 1,251 | 1,263 | 59,200 |
2002/06/03 | 1,316 | 1,316 | 1,281 | 1,290 | 37,800 |
2002/05/31 | 1,290 | 1,307 | 1,290 | 1,296 | 119,400 |
2002/05/30 | 1,280 | 1,319 | 1,280 | 1,305 | 112,000 |
2002/05/29 | 1,288 | 1,290 | 1,278 | 1,280 | 167,600 |
2002/05/28 | 1,300 | 1,300 | 1,288 | 1,294 | 294,000 |
2002/05/27 | 1,277 | 1,330 | 1,277 | 1,308 | 310,000 |
2002/05/24 | 1,269 | 1,280 | 1,250 | 1,277 | 194,300 |
2002/05/23 | 1,228 | 1,250 | 1,228 | 1,237 | 149,500 |
2002/05/22 | 1,219 | 1,234 | 1,219 | 1,221 | 141,500 |
2002/05/21 | 1,180 | 1,234 | 1,172 | 1,230 | 247,000 |
2002/05/20 | 1,167 | 1,188 | 1,157 | 1,184 | 170,400 |
2002/05/17 | 1,149 | 1,180 | 1,111 | 1,140 | 301,900 |
2002/05/16 | 1,042 | 1,099 | 1,042 | 1,095 | 103,800 |
2002/05/15 | 1,048 | 1,059 | 1,041 | 1,042 | 84,400 |
2002/05/14 | 1,052 | 1,056 | 1,041 | 1,051 | 34,700 |
2002/05/13 | 1,060 | 1,070 | 1,040 | 1,042 | 35,300 |
2002/05/10 | 1,060 | 1,073 | 1,050 | 1,060 | 52,400 |
2002/05/09 | 1,079 | 1,079 | 1,060 | 1,060 | 61,900 |
2002/05/08 | 1,059 | 1,065 | 1,058 | 1,060 | 38,300 |
2002/05/07 | 1,077 | 1,077 | 1,050 | 1,070 | 59,700 |
2002/05/02 | 1,065 | 1,077 | 1,065 | 1,071 | 70,500 |
2002/05/01 | 1,087 | 1,090 | 1,077 | 1,082 | 83,800 |
2002/04/30 | 1,081 | 1,088 | 1,060 | 1,083 | 140,900 |
2002/04/26 | 1,080 | 1,081 | 1,050 | 1,077 | 172,400 |
2002/04/25 | 1,069 | 1,080 | 1,050 | 1,060 | 108,500 |
2002/04/24 | 1,030 | 1,055 | 1,027 | 1,053 | 162,700 |
2002/04/23 | 1,015 | 1,024 | 1,005 | 1,024 | 57,900 |
2002/04/22 | 1,001 | 1,020 | 997 | 1,013 | 61,700 |
2002/04/19 | 1,010 | 1,014 | 995 | 1,000 | 88,600 |
2002/04/18 | 1,015 | 1,028 | 1,010 | 1,015 | 114,200 |
2002/04/17 | 1,005 | 1,015 | 1,005 | 1,015 | 111,000 |
2002/04/16 | 1,010 | 1,010 | 994 | 1,005 | 69,300 |
2002/04/15 | 1,002 | 1,007 | 987 | 995 | 82,500 |
2002/04/12 | 1,020 | 1,020 | 982 | 982 | 78,600 |
2002/04/11 | 1,049 | 1,050 | 1,011 | 1,021 | 99,700 |
2002/04/10 | 1,003 | 1,033 | 1,002 | 1,033 | 137,100 |
2002/04/09 | 1,007 | 1,015 | 980 | 983 | 127,000 |
2002/04/08 | 1,007 | 1,018 | 998 | 1,007 | 88,200 |
2002/04/05 | 985 | 1,004 | 985 | 997 | 120,600 |
2002/04/04 | 965 | 990 | 960 | 982 | 139,500 |
2002/04/03 | 957 | 982 | 957 | 965 | 70,700 |
2002/04/02 | 965 | 974 | 956 | 959 | 80,100 |
2002/04/01 | 1,010 | 1,010 | 970 | 975 | 62,100 |
2002/03/29 | 990 | 999 | 980 | 980 | 64,700 |
2002/03/28 | 1,009 | 1,009 | 980 | 988 | 110,700 |
2002/03/27 | 994 | 1,010 | 994 | 1,008 | 57,500 |
2002/03/26 | 1,000 | 1,010 | 985 | 985 | 87,500 |
2002/03/25 | 1,040 | 1,050 | 1,010 | 1,013 | 89,600 |
2002/03/22 | 1,072 | 1,072 | 1,036 | 1,039 | 128,200 |
2002/03/20 | 1,071 | 1,080 | 1,048 | 1,072 | 117,600 |
2002/03/19 | 1,068 | 1,078 | 1,064 | 1,074 | 78,700 |
2002/03/18 | 1,091 | 1,099 | 1,065 | 1,068 | 130,600 |
2002/03/15 | 1,005 | 1,051 | 1,005 | 1,051 | 248,000 |
2002/03/14 | 1,010 | 1,023 | 975 | 985 | 261,600 |
2002/03/13 | 1,086 | 1,088 | 1,005 | 1,008 | 350,500 |
2002/03/12 | 1,195 | 1,198 | 1,080 | 1,086 | 286,100 |
2002/03/11 | 1,172 | 1,178 | 1,100 | 1,175 | 241,500 |
2002/03/08 | 1,030 | 1,045 | 1,015 | 1,032 | 256,100 |
2002/03/07 | 1,050 | 1,067 | 1,034 | 1,050 | 120,400 |
2002/03/06 | 1,003 | 1,048 | 1,000 | 1,030 | 96,400 |
2002/03/05 | 1,045 | 1,060 | 980 | 995 | 196,700 |
2002/03/04 | 1,000 | 1,010 | 992 | 995 | 132,400 |
2002/03/01 | 992 | 1,000 | 955 | 960 | 133,300 |
2002/02/28 | 955 | 986 | 955 | 972 | 125,200 |
2002/02/27 | 928 | 954 | 925 | 954 | 63,900 |
2002/02/26 | 938 | 941 | 916 | 918 | 49,000 |
2002/02/25 | 955 | 955 | 922 | 928 | 58,000 |
2002/02/22 | 959 | 959 | 918 | 945 | 136,300 |
2002/02/21 | 959 | 960 | 926 | 949 | 146,800 |
2002/02/20 | 985 | 995 | 974 | 976 | 194,800 |
2002/02/19 | 1,019 | 1,019 | 980 | 985 | 48,600 |
2002/02/18 | 1,015 | 1,027 | 1,015 | 1,020 | 55,300 |
2002/02/15 | 1,024 | 1,029 | 1,020 | 1,020 | 29,600 |
2002/02/14 | 1,029 | 1,030 | 1,020 | 1,024 | 73,600 |
2002/02/13 | 1,029 | 1,030 | 1,001 | 1,001 | 102,900 |
2002/02/12 | 1,020 | 1,022 | 1,009 | 1,022 | 42,900 |
2002/02/08 | 1,020 | 1,032 | 982 | 1,000 | 71,700 |
2002/02/07 | 1,000 | 1,001 | 979 | 1,000 | 92,700 |
2002/02/06 | 1,000 | 1,012 | 960 | 1,011 | 104,900 |
2002/02/05 | 1,035 | 1,045 | 1,011 | 1,015 | 35,000 |
2002/02/04 | 1,090 | 1,091 | 1,028 | 1,045 | 37,900 |
2002/02/01 | 1,150 | 1,170 | 1,079 | 1,110 | 56,100 |
2002/01/31 | 1,135 | 1,149 | 1,125 | 1,149 | 41,300 |
2002/01/30 | 1,150 | 1,165 | 1,140 | 1,160 | 96,800 |
2002/01/29 | 1,165 | 1,181 | 1,160 | 1,162 | 16,600 |
2002/01/28 | 1,155 | 1,180 | 1,150 | 1,180 | 28,700 |
2002/01/25 | 1,180 | 1,198 | 1,152 | 1,160 | 47,000 |
2002/01/24 | 1,140 | 1,145 | 1,130 | 1,145 | 32,100 |
2002/01/23 | 1,160 | 1,166 | 1,151 | 1,153 | 18,400 |
2002/01/22 | 1,180 | 1,200 | 1,166 | 1,166 | 28,100 |
2002/01/21 | 1,190 | 1,227 | 1,150 | 1,161 | 52,900 |
2002/01/18 | 1,166 | 1,190 | 1,155 | 1,190 | 26,200 |
2002/01/17 | 1,157 | 1,157 | 1,146 | 1,146 | 15,500 |
2002/01/16 | 1,130 | 1,147 | 1,124 | 1,147 | 58,900 |
2002/01/15 | 1,155 | 1,155 | 1,130 | 1,130 | 36,300 |
2002/01/11 | 1,180 | 1,200 | 1,161 | 1,161 | 65,500 |
2002/01/10 | 1,260 | 1,260 | 1,180 | 1,180 | 85,700 |
2002/01/09 | 1,290 | 1,290 | 1,250 | 1,250 | 18,900 |
2002/01/08 | 1,306 | 1,322 | 1,300 | 1,301 | 57,900 |
2002/01/07 | 1,345 | 1,345 | 1,306 | 1,306 | 17,100 |
2002/01/04 | 1,301 | 1,325 | 1,280 | 1,325 | 6,000 |