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 |
---|---|---|---|---|---|
2004/12/30 | 930 | 936 | 925 | 925 | 29,500 |
2004/12/29 | 940 | 941 | 912 | 920 | 75,600 |
2004/12/28 | 901 | 925 | 901 | 925 | 88,900 |
2004/12/27 | 902 | 906 | 895 | 901 | 57,500 |
2004/12/24 | 900 | 903 | 893 | 899 | 83,400 |
2004/12/22 | 891 | 904 | 888 | 893 | 92,900 |
2004/12/21 | 882 | 899 | 878 | 893 | 105,000 |
2004/12/20 | 872 | 881 | 862 | 872 | 54,000 |
2004/12/17 | 851 | 889 | 848 | 871 | 144,900 |
2004/12/16 | 848 | 858 | 848 | 852 | 59,500 |
2004/12/15 | 843 | 855 | 843 | 851 | 30,800 |
2004/12/14 | 857 | 857 | 841 | 852 | 50,600 |
2004/12/13 | 848 | 859 | 848 | 851 | 26,800 |
2004/12/10 | 851 | 852 | 845 | 848 | 84,000 |
2004/12/09 | 853 | 865 | 849 | 856 | 174,000 |
2004/12/08 | 851 | 869 | 850 | 862 | 66,200 |
2004/12/07 | 874 | 876 | 848 | 852 | 54,900 |
2004/12/06 | 885 | 887 | 871 | 871 | 68,600 |
2004/12/03 | 862 | 872 | 859 | 869 | 71,600 |
2004/12/02 | 860 | 860 | 854 | 858 | 43,100 |
2004/12/01 | 861 | 861 | 840 | 847 | 34,100 |
2004/11/30 | 849 | 861 | 845 | 853 | 67,100 |
2004/11/29 | 848 | 851 | 836 | 849 | 75,000 |
2004/11/26 | 844 | 852 | 843 | 848 | 47,300 |
2004/11/25 | 845 | 850 | 835 | 844 | 29,600 |
2004/11/24 | 842 | 851 | 835 | 844 | 45,200 |
2004/11/22 | 838 | 838 | 831 | 832 | 43,600 |
2004/11/19 | 846 | 850 | 844 | 846 | 43,200 |
2004/11/18 | 843 | 859 | 843 | 843 | 30,700 |
2004/11/17 | 845 | 851 | 841 | 843 | 63,600 |
2004/11/16 | 862 | 870 | 846 | 853 | 90,700 |
2004/11/15 | 862 | 873 | 862 | 871 | 60,500 |
2004/11/12 | 842 | 860 | 841 | 860 | 33,100 |
2004/11/11 | 875 | 879 | 862 | 864 | 23,700 |
2004/11/10 | 867 | 878 | 867 | 875 | 28,000 |
2004/11/09 | 875 | 883 | 873 | 877 | 19,700 |
2004/11/08 | 873 | 879 | 873 | 873 | 28,300 |
2004/11/05 | 875 | 884 | 867 | 877 | 23,600 |
2004/11/04 | 870 | 880 | 856 | 875 | 84,800 |
2004/11/02 | 860 | 869 | 842 | 851 | 38,100 |
2004/11/01 | 840 | 859 | 840 | 853 | 23,700 |
2004/10/29 | 840 | 854 | 839 | 850 | 57,900 |
2004/10/28 | 845 | 856 | 835 | 842 | 50,800 |
2004/10/27 | 854 | 860 | 838 | 845 | 48,000 |
2004/10/26 | 835 | 846 | 830 | 834 | 34,300 |
2004/10/25 | 843 | 856 | 835 | 835 | 78,700 |
2004/10/22 | 843 | 854 | 843 | 851 | 44,800 |
2004/10/21 | 860 | 873 | 845 | 853 | 45,900 |
2004/10/20 | 865 | 867 | 857 | 858 | 50,300 |
2004/10/19 | 880 | 889 | 870 | 883 | 50,000 |
2004/10/18 | 871 | 888 | 863 | 871 | 30,300 |
2004/10/15 | 881 | 887 | 876 | 880 | 24,800 |
2004/10/14 | 891 | 905 | 881 | 894 | 58,300 |
2004/10/13 | 887 | 898 | 880 | 892 | 64,000 |
2004/10/12 | 893 | 900 | 880 | 890 | 49,000 |
2004/10/08 | 894 | 900 | 888 | 889 | 23,900 |
2004/10/07 | 902 | 914 | 892 | 910 | 44,500 |
2004/10/06 | 898 | 908 | 890 | 902 | 45,200 |
2004/10/05 | 902 | 915 | 902 | 915 | 46,400 |
2004/10/04 | 900 | 912 | 892 | 902 | 36,400 |
2004/10/01 | 871 | 899 | 871 | 890 | 24,800 |
2004/09/30 | 867 | 893 | 867 | 870 | 18,000 |
2004/09/29 | 893 | 893 | 865 | 877 | 23,400 |
2004/09/28 | 897 | 897 | 882 | 884 | 18,000 |
2004/09/27 | 888 | 900 | 876 | 887 | 24,600 |
2004/09/24 | 899 | 899 | 888 | 892 | 37,000 |
2004/09/22 | 900 | 904 | 882 | 901 | 56,500 |
2004/09/21 | 912 | 912 | 892 | 892 | 20,100 |
2004/09/17 | 901 | 907 | 889 | 892 | 21,300 |
2004/09/16 | 900 | 909 | 883 | 900 | 42,600 |
2004/09/15 | 908 | 910 | 890 | 890 | 27,300 |
2004/09/14 | 916 | 920 | 890 | 907 | 30,000 |
2004/09/13 | 891 | 907 | 891 | 896 | 45,000 |
2004/09/10 | 902 | 906 | 878 | 888 | 119,700 |
2004/09/09 | 916 | 934 | 909 | 909 | 19,100 |
2004/09/08 | 926 | 927 | 914 | 917 | 18,900 |
2004/09/07 | 928 | 932 | 915 | 926 | 36,400 |
2004/09/06 | 912 | 929 | 911 | 926 | 39,500 |
2004/09/03 | 921 | 926 | 906 | 907 | 34,700 |
2004/09/02 | 916 | 924 | 913 | 919 | 33,900 |
2004/09/01 | 929 | 929 | 910 | 918 | 37,000 |
2004/08/31 | 910 | 931 | 909 | 919 | 50,900 |
2004/08/30 | 919 | 932 | 915 | 927 | 39,500 |
2004/08/27 | 928 | 928 | 909 | 909 | 43,800 |
2004/08/26 | 911 | 935 | 910 | 912 | 45,900 |
2004/08/25 | 910 | 913 | 891 | 899 | 39,700 |
2004/08/24 | 904 | 904 | 888 | 890 | 33,300 |
2004/08/23 | 893 | 909 | 883 | 884 | 28,100 |
2004/08/20 | 887 | 893 | 883 | 883 | 58,900 |
2004/08/19 | 891 | 891 | 885 | 885 | 22,500 |
2004/08/18 | 890 | 899 | 885 | 889 | 32,700 |
2004/08/17 | 884 | 906 | 882 | 887 | 32,200 |
2004/08/16 | 881 | 889 | 881 | 884 | 26,000 |
2004/08/13 | 900 | 900 | 890 | 891 | 41,600 |
2004/08/12 | 900 | 915 | 896 | 909 | 38,900 |
2004/08/11 | 910 | 911 | 893 | 909 | 82,000 |
2004/08/10 | 890 | 909 | 886 | 909 | 32,900 |
2004/08/09 | 911 | 911 | 878 | 899 | 60,900 |
2004/08/06 | 915 | 930 | 915 | 916 | 23,700 |
2004/08/05 | 945 | 948 | 911 | 921 | 40,200 |
2004/08/04 | 939 | 943 | 912 | 922 | 75,600 |
2004/08/03 | 940 | 944 | 915 | 929 | 61,300 |
2004/08/02 | 952 | 955 | 932 | 945 | 54,500 |
2004/07/30 | 922 | 962 | 922 | 954 | 62,900 |
2004/07/29 | 910 | 924 | 910 | 917 | 97,500 |
2004/07/28 | 922 | 935 | 918 | 919 | 51,300 |
2004/07/27 | 929 | 931 | 920 | 921 | 43,000 |
2004/07/26 | 925 | 944 | 908 | 927 | 58,600 |
2004/07/23 | 965 | 965 | 926 | 929 | 101,100 |
2004/07/22 | 973 | 973 | 941 | 955 | 59,100 |
2004/07/21 | 980 | 994 | 973 | 973 | 36,100 |
2004/07/20 | 963 | 993 | 962 | 980 | 44,200 |
2004/07/16 | 970 | 1,008 | 951 | 983 | 35,500 |
2004/07/15 | 1,001 | 1,024 | 974 | 976 | 131,500 |
2004/07/14 | 1,036 | 1,052 | 991 | 991 | 71,500 |
2004/07/13 | 1,063 | 1,063 | 1,032 | 1,041 | 105,700 |
2004/07/12 | 1,079 | 1,079 | 1,058 | 1,070 | 25,100 |
2004/07/09 | 1,051 | 1,065 | 1,050 | 1,059 | 38,900 |
2004/07/08 | 1,084 | 1,084 | 1,047 | 1,052 | 56,100 |
2004/07/07 | 1,046 | 1,059 | 1,041 | 1,053 | 33,900 |
2004/07/06 | 1,052 | 1,059 | 1,052 | 1,054 | 25,900 |
2004/07/05 | 1,070 | 1,070 | 1,055 | 1,058 | 43,500 |
2004/07/02 | 1,075 | 1,080 | 1,062 | 1,075 | 41,000 |
2004/07/01 | 1,071 | 1,085 | 1,071 | 1,083 | 28,300 |
2004/06/30 | 1,070 | 1,087 | 1,063 | 1,086 | 44,900 |
2004/06/29 | 1,078 | 1,083 | 1,072 | 1,078 | 56,100 |
2004/06/28 | 1,055 | 1,075 | 1,050 | 1,075 | 108,200 |
2004/06/25 | 1,077 | 1,077 | 1,064 | 1,064 | 47,700 |
2004/06/24 | 1,075 | 1,079 | 1,064 | 1,077 | 80,500 |
2004/06/23 | 1,065 | 1,078 | 1,063 | 1,072 | 59,600 |
2004/06/22 | 1,080 | 1,081 | 1,057 | 1,080 | 43,300 |
2004/06/21 | 1,069 | 1,099 | 1,069 | 1,070 | 92,800 |
2004/06/18 | 1,058 | 1,058 | 1,038 | 1,052 | 135,000 |
2004/06/17 | 1,030 | 1,043 | 1,021 | 1,038 | 86,900 |
2004/06/16 | 1,034 | 1,064 | 1,034 | 1,048 | 71,700 |
2004/06/15 | 1,056 | 1,063 | 1,039 | 1,054 | 230,300 |
2004/06/14 | 1,046 | 1,074 | 1,046 | 1,066 | 89,700 |
2004/06/11 | 1,074 | 1,074 | 1,040 | 1,065 | 189,400 |
2004/06/10 | 1,005 | 1,048 | 995 | 1,038 | 72,700 |
2004/06/09 | 1,000 | 1,005 | 989 | 1,001 | 87,600 |
2004/06/08 | 1,000 | 1,010 | 980 | 999 | 123,300 |
2004/06/07 | 1,000 | 1,009 | 995 | 998 | 146,300 |
2004/06/04 | 985 | 1,002 | 980 | 993 | 104,900 |
2004/06/03 | 1,000 | 1,012 | 987 | 992 | 133,800 |
2004/06/02 | 1,005 | 1,008 | 980 | 998 | 104,300 |
2004/06/01 | 1,005 | 1,005 | 986 | 993 | 161,200 |
2004/05/31 | 969 | 1,006 | 968 | 986 | 256,300 |
2004/05/28 | 940 | 960 | 927 | 960 | 85,700 |
2004/05/27 | 919 | 938 | 917 | 927 | 98,000 |
2004/05/26 | 943 | 952 | 939 | 943 | 64,200 |
2004/05/25 | 961 | 962 | 939 | 943 | 52,200 |
2004/05/24 | 955 | 980 | 954 | 965 | 129,100 |
2004/05/21 | 948 | 956 | 934 | 953 | 49,300 |
2004/05/20 | 923 | 950 | 911 | 948 | 79,600 |
2004/05/19 | 930 | 930 | 890 | 924 | 48,800 |
2004/05/18 | 876 | 919 | 876 | 913 | 67,800 |
2004/05/17 | 910 | 912 | 883 | 896 | 56,300 |
2004/05/14 | 936 | 947 | 922 | 928 | 68,200 |
2004/05/13 | 933 | 965 | 926 | 936 | 94,200 |
2004/05/12 | 940 | 950 | 924 | 933 | 192,700 |
2004/05/11 | 946 | 980 | 921 | 948 | 97,500 |
2004/05/10 | 987 | 1,010 | 920 | 945 | 103,600 |
2004/05/07 | 995 | 1,025 | 987 | 1,015 | 85,200 |
2004/05/06 | 1,010 | 1,030 | 1,008 | 1,013 | 90,800 |
2004/04/30 | 1,060 | 1,060 | 1,032 | 1,044 | 86,900 |
2004/04/28 | 1,071 | 1,103 | 1,071 | 1,086 | 159,700 |
2004/04/27 | 1,094 | 1,095 | 1,065 | 1,071 | 216,500 |
2004/04/26 | 1,120 | 1,142 | 1,111 | 1,119 | 178,500 |
2004/04/23 | 1,168 | 1,170 | 1,145 | 1,153 | 113,700 |
2004/04/22 | 1,170 | 1,193 | 1,165 | 1,169 | 80,400 |
2004/04/21 | 1,160 | 1,184 | 1,152 | 1,165 | 101,600 |
2004/04/20 | 1,139 | 1,165 | 1,136 | 1,159 | 113,400 |
2004/04/19 | 1,154 | 1,166 | 1,141 | 1,159 | 99,000 |
2004/04/16 | 1,171 | 1,220 | 1,165 | 1,188 | 154,900 |
2004/04/15 | 1,220 | 1,234 | 1,164 | 1,203 | 109,300 |
2004/04/14 | 1,260 | 1,270 | 1,240 | 1,254 | 113,600 |
2004/04/13 | 1,249 | 1,290 | 1,242 | 1,260 | 191,500 |
2004/04/12 | 1,190 | 1,249 | 1,190 | 1,226 | 244,800 |
2004/04/09 | 1,118 | 1,187 | 1,100 | 1,160 | 281,600 |
2004/04/08 | 1,095 | 1,129 | 1,095 | 1,118 | 222,100 |
2004/04/07 | 1,075 | 1,081 | 1,068 | 1,076 | 160,800 |
2004/04/06 | 1,080 | 1,087 | 1,059 | 1,071 | 109,100 |
2004/04/05 | 1,099 | 1,099 | 1,076 | 1,078 | 107,900 |
2004/04/02 | 1,097 | 1,097 | 1,075 | 1,081 | 124,800 |
2004/04/01 | 1,100 | 1,100 | 1,077 | 1,081 | 41,000 |
2004/03/31 | 1,055 | 1,099 | 1,055 | 1,098 | 107,400 |
2004/03/30 | 1,090 | 1,090 | 1,079 | 1,085 | 123,900 |
2004/03/29 | 1,070 | 1,088 | 1,069 | 1,073 | 98,600 |
2004/03/26 | 1,089 | 1,089 | 1,055 | 1,068 | 89,600 |
2004/03/25 | 1,070 | 1,085 | 1,069 | 1,074 | 107,500 |
2004/03/24 | 1,061 | 1,085 | 1,055 | 1,077 | 76,100 |
2004/03/23 | 1,070 | 1,070 | 1,054 | 1,064 | 40,300 |
2004/03/22 | 1,085 | 1,092 | 1,063 | 1,071 | 102,400 |
2004/03/19 | 1,087 | 1,095 | 1,061 | 1,085 | 112,000 |
2004/03/18 | 1,080 | 1,100 | 1,071 | 1,099 | 139,000 |
2004/03/17 | 1,057 | 1,077 | 1,050 | 1,068 | 97,400 |
2004/03/16 | 1,050 | 1,057 | 1,030 | 1,057 | 223,500 |
2004/03/15 | 1,061 | 1,070 | 1,046 | 1,053 | 117,700 |
2004/03/12 | 1,029 | 1,060 | 1,025 | 1,054 | 237,200 |
2004/03/11 | 1,018 | 1,031 | 1,006 | 1,025 | 125,900 |
2004/03/10 | 1,022 | 1,038 | 1,005 | 1,010 | 98,300 |
2004/03/09 | 1,005 | 1,019 | 1,005 | 1,014 | 93,400 |
2004/03/08 | 979 | 1,019 | 979 | 1,010 | 124,200 |
2004/03/05 | 1,002 | 1,019 | 995 | 998 | 126,300 |
2004/03/04 | 1,025 | 1,048 | 1,001 | 1,022 | 144,300 |
2004/03/03 | 1,036 | 1,055 | 1,019 | 1,022 | 200,200 |
2004/03/02 | 1,080 | 1,084 | 1,053 | 1,056 | 156,800 |
2004/03/01 | 1,083 | 1,098 | 1,058 | 1,093 | 119,000 |
2004/02/27 | 1,057 | 1,085 | 1,040 | 1,081 | 84,900 |
2004/02/26 | 1,067 | 1,088 | 1,060 | 1,086 | 120,400 |
2004/02/25 | 1,110 | 1,110 | 1,080 | 1,098 | 79,400 |
2004/02/24 | 1,106 | 1,132 | 1,094 | 1,111 | 59,200 |
2004/02/23 | 1,099 | 1,110 | 1,090 | 1,101 | 101,300 |
2004/02/20 | 1,079 | 1,100 | 1,079 | 1,099 | 71,000 |
2004/02/19 | 1,049 | 1,095 | 1,049 | 1,078 | 67,700 |
2004/02/18 | 1,080 | 1,090 | 1,040 | 1,069 | 149,100 |
2004/02/17 | 1,100 | 1,115 | 1,075 | 1,079 | 160,400 |
2004/02/16 | 1,036 | 1,077 | 1,017 | 1,075 | 141,500 |
2004/02/13 | 1,023 | 1,043 | 1,020 | 1,038 | 243,100 |
2004/02/12 | 1,000 | 1,050 | 1,000 | 1,043 | 170,600 |
2004/02/10 | 981 | 995 | 981 | 992 | 102,400 |
2004/02/09 | 1,000 | 1,003 | 970 | 991 | 169,200 |
2004/02/06 | 1,020 | 1,026 | 996 | 997 | 169,900 |
2004/02/05 | 985 | 1,044 | 978 | 1,026 | 369,600 |
2004/02/04 | 950 | 985 | 946 | 984 | 354,500 |
2004/02/03 | 925 | 942 | 898 | 932 | 93,600 |
2004/02/02 | 896 | 925 | 882 | 915 | 40,200 |
2004/01/30 | 903 | 906 | 881 | 896 | 64,100 |
2004/01/29 | 899 | 939 | 883 | 902 | 125,600 |
2004/01/28 | 904 | 933 | 904 | 919 | 81,000 |
2004/01/27 | 930 | 939 | 924 | 924 | 67,200 |
2004/01/26 | 915 | 935 | 905 | 925 | 82,200 |
2004/01/23 | 889 | 948 | 884 | 930 | 202,400 |
2004/01/22 | 892 | 892 | 876 | 888 | 149,200 |
2004/01/21 | 888 | 893 | 870 | 885 | 129,400 |
2004/01/20 | 870 | 893 | 857 | 868 | 165,600 |
2004/01/19 | 840 | 865 | 840 | 864 | 116,600 |
2004/01/16 | 829 | 843 | 829 | 839 | 102,800 |
2004/01/15 | 850 | 850 | 837 | 839 | 89,700 |
2004/01/14 | 836 | 846 | 831 | 835 | 120,700 |
2004/01/13 | 828 | 840 | 828 | 835 | 87,500 |
2004/01/09 | 840 | 840 | 828 | 828 | 59,200 |
2004/01/08 | 830 | 839 | 825 | 833 | 83,400 |
2004/01/07 | 828 | 845 | 825 | 826 | 26,900 |
2004/01/06 | 845 | 847 | 820 | 835 | 49,100 |
2004/01/05 | 856 | 856 | 836 | 854 | 26,600 |