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 |
---|---|---|---|---|---|
2005/12/30 | 1,580 | 1,610 | 1,559 | 1,575 | 71,100 |
2005/12/29 | 1,580 | 1,599 | 1,570 | 1,572 | 42,400 |
2005/12/28 | 1,566 | 1,600 | 1,566 | 1,600 | 35,500 |
2005/12/27 | 1,591 | 1,608 | 1,563 | 1,566 | 78,000 |
2005/12/26 | 1,588 | 1,613 | 1,572 | 1,591 | 83,200 |
2005/12/22 | 1,583 | 1,588 | 1,550 | 1,574 | 104,600 |
2005/12/21 | 1,557 | 1,573 | 1,541 | 1,553 | 67,000 |
2005/12/20 | 1,530 | 1,577 | 1,530 | 1,558 | 109,200 |
2005/12/19 | 1,587 | 1,587 | 1,529 | 1,544 | 68,900 |
2005/12/16 | 1,555 | 1,590 | 1,538 | 1,557 | 171,700 |
2005/12/15 | 1,506 | 1,548 | 1,504 | 1,537 | 101,600 |
2005/12/14 | 1,548 | 1,556 | 1,510 | 1,510 | 76,600 |
2005/12/13 | 1,552 | 1,560 | 1,520 | 1,548 | 128,900 |
2005/12/12 | 1,559 | 1,585 | 1,558 | 1,571 | 86,800 |
2005/12/09 | 1,594 | 1,594 | 1,553 | 1,559 | 143,500 |
2005/12/08 | 1,589 | 1,595 | 1,558 | 1,579 | 130,300 |
2005/12/07 | 1,584 | 1,594 | 1,551 | 1,559 | 74,700 |
2005/12/06 | 1,579 | 1,622 | 1,562 | 1,583 | 226,100 |
2005/12/05 | 1,611 | 1,625 | 1,552 | 1,567 | 364,400 |
2005/12/02 | 1,548 | 1,651 | 1,523 | 1,610 | 365,200 |
2005/12/01 | 1,455 | 1,500 | 1,455 | 1,498 | 183,100 |
2005/11/30 | 1,439 | 1,480 | 1,439 | 1,454 | 77,100 |
2005/11/29 | 1,442 | 1,449 | 1,425 | 1,439 | 85,000 |
2005/11/28 | 1,451 | 1,451 | 1,420 | 1,427 | 88,800 |
2005/11/25 | 1,414 | 1,427 | 1,411 | 1,427 | 82,700 |
2005/11/24 | 1,410 | 1,427 | 1,403 | 1,403 | 86,600 |
2005/11/22 | 1,448 | 1,449 | 1,385 | 1,399 | 121,000 |
2005/11/21 | 1,440 | 1,450 | 1,414 | 1,414 | 183,500 |
2005/11/18 | 1,435 | 1,435 | 1,384 | 1,412 | 105,200 |
2005/11/17 | 1,383 | 1,440 | 1,368 | 1,384 | 114,200 |
2005/11/16 | 1,349 | 1,392 | 1,335 | 1,364 | 99,500 |
2005/11/15 | 1,380 | 1,400 | 1,379 | 1,379 | 47,600 |
2005/11/14 | 1,473 | 1,473 | 1,390 | 1,413 | 75,900 |
2005/11/11 | 1,480 | 1,480 | 1,456 | 1,473 | 159,400 |
2005/11/10 | 1,440 | 1,495 | 1,428 | 1,475 | 277,400 |
2005/11/09 | 1,450 | 1,450 | 1,394 | 1,428 | 178,600 |
2005/11/08 | 1,395 | 1,430 | 1,369 | 1,420 | 152,100 |
2005/11/07 | 1,312 | 1,405 | 1,312 | 1,375 | 271,100 |
2005/11/04 | 1,340 | 1,355 | 1,300 | 1,329 | 182,900 |
2005/11/02 | 1,335 | 1,340 | 1,320 | 1,334 | 159,900 |
2005/11/01 | 1,290 | 1,330 | 1,290 | 1,318 | 141,200 |
2005/10/31 | 1,210 | 1,334 | 1,210 | 1,276 | 342,600 |
2005/10/28 | 1,170 | 1,219 | 1,168 | 1,210 | 281,900 |
2005/10/27 | 1,140 | 1,169 | 1,138 | 1,165 | 97,100 |
2005/10/26 | 1,119 | 1,145 | 1,114 | 1,138 | 137,700 |
2005/10/25 | 1,108 | 1,115 | 1,103 | 1,106 | 130,100 |
2005/10/24 | 1,095 | 1,110 | 1,090 | 1,100 | 65,200 |
2005/10/21 | 1,109 | 1,121 | 1,083 | 1,095 | 57,900 |
2005/10/20 | 1,121 | 1,121 | 1,107 | 1,112 | 43,200 |
2005/10/19 | 1,112 | 1,125 | 1,102 | 1,103 | 58,800 |
2005/10/18 | 1,121 | 1,125 | 1,096 | 1,112 | 79,000 |
2005/10/17 | 1,154 | 1,154 | 1,120 | 1,121 | 90,000 |
2005/10/14 | 1,120 | 1,149 | 1,120 | 1,135 | 138,800 |
2005/10/13 | 1,111 | 1,131 | 1,072 | 1,117 | 132,300 |
2005/10/12 | 1,129 | 1,129 | 1,102 | 1,111 | 73,200 |
2005/10/11 | 1,089 | 1,116 | 1,086 | 1,114 | 106,000 |
2005/10/07 | 1,088 | 1,108 | 1,083 | 1,083 | 51,000 |
2005/10/06 | 1,116 | 1,116 | 1,068 | 1,068 | 151,500 |
2005/10/05 | 1,137 | 1,159 | 1,100 | 1,115 | 225,500 |
2005/10/04 | 1,160 | 1,170 | 1,125 | 1,137 | 84,500 |
2005/10/03 | 1,135 | 1,149 | 1,117 | 1,148 | 70,700 |
2005/09/30 | 1,174 | 1,175 | 1,144 | 1,153 | 103,600 |
2005/09/29 | 1,195 | 1,196 | 1,144 | 1,169 | 156,500 |
2005/09/28 | 1,203 | 1,203 | 1,166 | 1,175 | 103,300 |
2005/09/27 | 1,220 | 1,225 | 1,200 | 1,203 | 59,200 |
2005/09/26 | 1,195 | 1,235 | 1,193 | 1,229 | 85,400 |
2005/09/22 | 1,182 | 1,185 | 1,172 | 1,180 | 47,900 |
2005/09/21 | 1,184 | 1,184 | 1,167 | 1,170 | 47,800 |
2005/09/20 | 1,158 | 1,186 | 1,158 | 1,181 | 61,900 |
2005/09/16 | 1,150 | 1,160 | 1,140 | 1,153 | 47,600 |
2005/09/15 | 1,150 | 1,162 | 1,125 | 1,149 | 109,700 |
2005/09/14 | 1,155 | 1,168 | 1,150 | 1,155 | 100,700 |
2005/09/13 | 1,164 | 1,175 | 1,160 | 1,167 | 47,900 |
2005/09/12 | 1,166 | 1,193 | 1,162 | 1,163 | 50,200 |
2005/09/09 | 1,183 | 1,184 | 1,157 | 1,160 | 145,100 |
2005/09/08 | 1,155 | 1,175 | 1,155 | 1,173 | 111,800 |
2005/09/07 | 1,173 | 1,190 | 1,169 | 1,173 | 130,600 |
2005/09/06 | 1,168 | 1,195 | 1,164 | 1,169 | 105,700 |
2005/09/05 | 1,168 | 1,170 | 1,153 | 1,168 | 87,400 |
2005/09/02 | 1,140 | 1,207 | 1,138 | 1,172 | 177,500 |
2005/09/01 | 1,088 | 1,156 | 1,074 | 1,145 | 255,400 |
2005/08/31 | 1,071 | 1,085 | 1,064 | 1,068 | 47,800 |
2005/08/30 | 1,075 | 1,080 | 1,064 | 1,074 | 46,600 |
2005/08/29 | 1,079 | 1,079 | 1,056 | 1,070 | 64,400 |
2005/08/26 | 1,110 | 1,110 | 1,051 | 1,079 | 88,300 |
2005/08/25 | 1,107 | 1,115 | 1,103 | 1,110 | 95,000 |
2005/08/24 | 1,120 | 1,124 | 1,103 | 1,106 | 74,500 |
2005/08/23 | 1,117 | 1,135 | 1,082 | 1,121 | 121,100 |
2005/08/22 | 1,105 | 1,115 | 1,092 | 1,106 | 85,300 |
2005/08/19 | 1,110 | 1,110 | 1,100 | 1,104 | 28,900 |
2005/08/18 | 1,105 | 1,120 | 1,105 | 1,113 | 45,500 |
2005/08/17 | 1,113 | 1,125 | 1,110 | 1,110 | 70,400 |
2005/08/16 | 1,101 | 1,119 | 1,101 | 1,118 | 91,000 |
2005/08/15 | 1,099 | 1,111 | 1,094 | 1,100 | 48,200 |
2005/08/12 | 1,114 | 1,116 | 1,093 | 1,104 | 56,900 |
2005/08/11 | 1,117 | 1,117 | 1,081 | 1,105 | 96,900 |
2005/08/10 | 1,083 | 1,119 | 1,079 | 1,114 | 127,400 |
2005/08/09 | 1,060 | 1,085 | 1,055 | 1,078 | 76,900 |
2005/08/08 | 1,046 | 1,060 | 1,034 | 1,060 | 119,000 |
2005/08/05 | 1,042 | 1,055 | 1,042 | 1,045 | 88,200 |
2005/08/04 | 1,052 | 1,068 | 1,042 | 1,042 | 106,500 |
2005/08/03 | 1,057 | 1,065 | 1,051 | 1,051 | 77,500 |
2005/08/02 | 1,068 | 1,068 | 1,055 | 1,056 | 132,100 |
2005/08/01 | 1,048 | 1,075 | 1,048 | 1,067 | 123,200 |
2005/07/29 | 1,035 | 1,047 | 1,033 | 1,047 | 166,600 |
2005/07/28 | 1,010 | 1,030 | 1,005 | 1,013 | 102,600 |
2005/07/27 | 991 | 1,009 | 991 | 1,006 | 44,700 |
2005/07/26 | 1,004 | 1,007 | 999 | 1,004 | 20,000 |
2005/07/25 | 1,013 | 1,013 | 1,000 | 1,008 | 59,300 |
2005/07/22 | 1,015 | 1,015 | 1,002 | 1,004 | 72,400 |
2005/07/21 | 1,015 | 1,027 | 1,011 | 1,015 | 65,200 |
2005/07/20 | 1,009 | 1,019 | 1,002 | 1,013 | 54,600 |
2005/07/19 | 1,027 | 1,029 | 1,004 | 1,014 | 79,200 |
2005/07/15 | 1,021 | 1,043 | 1,016 | 1,028 | 85,100 |
2005/07/14 | 1,009 | 1,019 | 1,005 | 1,012 | 97,600 |
2005/07/13 | 1,016 | 1,016 | 1,007 | 1,010 | 77,100 |
2005/07/12 | 1,005 | 1,009 | 1,001 | 1,002 | 80,600 |
2005/07/11 | 1,002 | 1,015 | 1,002 | 1,005 | 50,000 |
2005/07/08 | 1,001 | 1,005 | 999 | 1,002 | 121,700 |
2005/07/07 | 1,000 | 1,010 | 987 | 1,006 | 104,900 |
2005/07/06 | 1,000 | 1,005 | 1,000 | 1,000 | 50,200 |
2005/07/05 | 1,002 | 1,012 | 1,000 | 1,005 | 63,500 |
2005/07/04 | 1,018 | 1,018 | 999 | 1,013 | 59,800 |
2005/07/01 | 999 | 1,015 | 995 | 1,013 | 65,100 |
2005/06/30 | 1,010 | 1,011 | 980 | 998 | 118,700 |
2005/06/29 | 999 | 1,013 | 998 | 1,011 | 111,700 |
2005/06/28 | 980 | 994 | 980 | 994 | 71,000 |
2005/06/27 | 974 | 990 | 973 | 979 | 70,200 |
2005/06/24 | 970 | 974 | 969 | 974 | 64,400 |
2005/06/23 | 960 | 975 | 956 | 970 | 108,600 |
2005/06/22 | 951 | 963 | 946 | 959 | 69,800 |
2005/06/21 | 955 | 958 | 947 | 951 | 56,100 |
2005/06/20 | 955 | 958 | 940 | 955 | 85,600 |
2005/06/17 | 930 | 938 | 930 | 935 | 113,000 |
2005/06/16 | 924 | 935 | 924 | 928 | 139,100 |
2005/06/15 | 930 | 933 | 924 | 924 | 93,500 |
2005/06/14 | 935 | 938 | 925 | 925 | 56,600 |
2005/06/13 | 941 | 951 | 932 | 936 | 139,000 |
2005/06/10 | 940 | 949 | 932 | 936 | 147,400 |
2005/06/09 | 945 | 957 | 935 | 940 | 75,900 |
2005/06/08 | 945 | 959 | 936 | 949 | 73,400 |
2005/06/07 | 950 | 956 | 943 | 951 | 62,400 |
2005/06/06 | 960 | 966 | 948 | 955 | 53,000 |
2005/06/03 | 988 | 988 | 956 | 962 | 95,500 |
2005/06/02 | 999 | 999 | 988 | 993 | 91,200 |
2005/06/01 | 982 | 993 | 973 | 990 | 82,200 |
2005/05/31 | 940 | 979 | 930 | 978 | 69,900 |
2005/05/30 | 940 | 966 | 940 | 949 | 74,800 |
2005/05/27 | 959 | 968 | 942 | 949 | 32,500 |
2005/05/26 | 976 | 978 | 956 | 959 | 47,900 |
2005/05/25 | 982 | 984 | 975 | 975 | 70,500 |
2005/05/24 | 980 | 984 | 976 | 981 | 49,300 |
2005/05/23 | 969 | 979 | 967 | 974 | 42,200 |
2005/05/20 | 960 | 977 | 957 | 969 | 61,100 |
2005/05/19 | 951 | 960 | 946 | 951 | 81,300 |
2005/05/18 | 912 | 930 | 892 | 921 | 77,400 |
2005/05/17 | 950 | 951 | 916 | 917 | 70,200 |
2005/05/16 | 956 | 960 | 950 | 953 | 38,900 |
2005/05/13 | 961 | 970 | 954 | 956 | 54,500 |
2005/05/12 | 963 | 973 | 955 | 961 | 70,700 |
2005/05/11 | 979 | 988 | 962 | 973 | 34,900 |
2005/05/10 | 990 | 996 | 980 | 990 | 46,200 |
2005/05/09 | 999 | 1,022 | 983 | 992 | 60,800 |
2005/05/06 | 988 | 999 | 975 | 994 | 25,000 |
2005/05/02 | 990 | 994 | 974 | 979 | 33,500 |
2005/04/28 | 978 | 999 | 978 | 990 | 34,500 |
2005/04/27 | 980 | 995 | 980 | 993 | 43,300 |
2005/04/26 | 979 | 990 | 978 | 981 | 21,900 |
2005/04/25 | 990 | 990 | 969 | 979 | 30,500 |
2005/04/22 | 989 | 990 | 972 | 989 | 37,900 |
2005/04/21 | 951 | 979 | 951 | 969 | 102,200 |
2005/04/20 | 995 | 1,003 | 985 | 991 | 36,100 |
2005/04/19 | 972 | 997 | 961 | 990 | 53,100 |
2005/04/18 | 961 | 994 | 961 | 963 | 55,400 |
2005/04/15 | 1,014 | 1,029 | 1,002 | 1,011 | 46,600 |
2005/04/14 | 1,028 | 1,034 | 1,019 | 1,034 | 26,500 |
2005/04/13 | 1,039 | 1,056 | 1,001 | 1,048 | 71,900 |
2005/04/12 | 1,066 | 1,069 | 1,038 | 1,039 | 35,400 |
2005/04/11 | 1,067 | 1,072 | 1,034 | 1,061 | 76,500 |
2005/04/08 | 1,055 | 1,075 | 1,055 | 1,075 | 56,400 |
2005/04/07 | 1,062 | 1,078 | 1,061 | 1,070 | 50,400 |
2005/04/06 | 1,075 | 1,078 | 1,062 | 1,078 | 54,600 |
2005/04/05 | 1,080 | 1,082 | 1,047 | 1,073 | 107,300 |
2005/04/04 | 1,064 | 1,088 | 1,049 | 1,074 | 83,500 |
2005/04/01 | 1,056 | 1,070 | 1,044 | 1,065 | 76,700 |
2005/03/31 | 1,033 | 1,060 | 1,033 | 1,060 | 78,900 |
2005/03/30 | 1,036 | 1,055 | 1,011 | 1,050 | 138,800 |
2005/03/29 | 1,048 | 1,050 | 1,032 | 1,036 | 96,700 |
2005/03/28 | 1,041 | 1,050 | 1,023 | 1,048 | 76,500 |
2005/03/25 | 1,050 | 1,050 | 1,029 | 1,043 | 85,000 |
2005/03/24 | 1,017 | 1,049 | 1,000 | 1,032 | 101,400 |
2005/03/23 | 1,020 | 1,035 | 1,000 | 1,017 | 77,900 |
2005/03/22 | 1,030 | 1,045 | 1,029 | 1,035 | 88,400 |
2005/03/18 | 1,040 | 1,068 | 1,006 | 1,040 | 151,900 |
2005/03/17 | 1,036 | 1,050 | 1,035 | 1,040 | 65,000 |
2005/03/16 | 1,050 | 1,057 | 1,040 | 1,056 | 42,700 |
2005/03/15 | 1,056 | 1,070 | 1,056 | 1,060 | 73,600 |
2005/03/14 | 1,035 | 1,064 | 1,035 | 1,052 | 116,600 |
2005/03/11 | 1,023 | 1,055 | 1,023 | 1,045 | 164,300 |
2005/03/10 | 1,008 | 1,019 | 1,005 | 1,013 | 44,100 |
2005/03/09 | 1,018 | 1,019 | 1,006 | 1,008 | 44,900 |
2005/03/08 | 1,019 | 1,025 | 1,015 | 1,018 | 78,900 |
2005/03/07 | 1,004 | 1,021 | 1,004 | 1,018 | 69,100 |
2005/03/04 | 998 | 1,019 | 985 | 1,004 | 103,700 |
2005/03/03 | 993 | 1,003 | 991 | 996 | 113,300 |
2005/03/02 | 990 | 1,002 | 986 | 995 | 121,000 |
2005/03/01 | 983 | 991 | 983 | 990 | 63,600 |
2005/02/28 | 980 | 1,000 | 978 | 982 | 202,100 |
2005/02/25 | 992 | 993 | 975 | 985 | 100,600 |
2005/02/24 | 978 | 985 | 948 | 972 | 142,200 |
2005/02/23 | 962 | 1,004 | 954 | 986 | 138,700 |
2005/02/22 | 961 | 978 | 959 | 965 | 128,600 |
2005/02/21 | 968 | 971 | 933 | 951 | 150,600 |
2005/02/18 | 917 | 958 | 917 | 951 | 174,100 |
2005/02/17 | 915 | 932 | 915 | 925 | 57,500 |
2005/02/16 | 929 | 930 | 919 | 920 | 61,500 |
2005/02/15 | 932 | 932 | 917 | 919 | 72,100 |
2005/02/14 | 937 | 937 | 911 | 911 | 68,000 |
2005/02/10 | 940 | 940 | 906 | 910 | 126,100 |
2005/02/09 | 933 | 945 | 930 | 930 | 75,000 |
2005/02/08 | 956 | 961 | 923 | 923 | 209,000 |
2005/02/07 | 956 | 980 | 955 | 964 | 53,600 |
2005/02/04 | 963 | 971 | 953 | 953 | 78,800 |
2005/02/03 | 977 | 977 | 962 | 973 | 70,300 |
2005/02/02 | 969 | 972 | 961 | 969 | 82,500 |
2005/02/01 | 981 | 981 | 960 | 961 | 65,000 |
2005/01/31 | 960 | 989 | 954 | 972 | 83,400 |
2005/01/28 | 970 | 975 | 960 | 961 | 116,300 |
2005/01/27 | 985 | 987 | 972 | 982 | 71,600 |
2005/01/26 | 967 | 992 | 967 | 987 | 36,200 |
2005/01/25 | 989 | 994 | 967 | 967 | 96,500 |
2005/01/24 | 967 | 998 | 967 | 998 | 42,500 |
2005/01/21 | 958 | 984 | 958 | 969 | 36,400 |
2005/01/20 | 947 | 990 | 945 | 968 | 82,200 |
2005/01/19 | 980 | 986 | 968 | 968 | 40,000 |
2005/01/18 | 985 | 992 | 980 | 987 | 94,800 |
2005/01/17 | 1,000 | 1,001 | 970 | 987 | 96,600 |
2005/01/14 | 1,000 | 1,030 | 993 | 1,007 | 220,500 |
2005/01/13 | 995 | 999 | 988 | 997 | 180,500 |
2005/01/12 | 1,000 | 1,005 | 986 | 994 | 123,000 |
2005/01/11 | 980 | 1,005 | 972 | 1,003 | 130,400 |
2005/01/07 | 950 | 965 | 950 | 962 | 91,400 |
2005/01/06 | 918 | 946 | 918 | 945 | 80,000 |
2005/01/05 | 930 | 933 | 913 | 918 | 63,400 |
2005/01/04 | 929 | 935 | 926 | 935 | 21,200 |