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
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

このページの先頭へ