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
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

このページの先頭へ