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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,434 | 1,434 | 1,413 | 1,416 | 67,300 |
| 2007/12/27 | 1,449 | 1,450 | 1,426 | 1,440 | 120,300 |
| 2007/12/26 | 1,398 | 1,450 | 1,391 | 1,445 | 229,500 |
| 2007/12/25 | 1,395 | 1,400 | 1,375 | 1,396 | 161,400 |
| 2007/12/21 | 1,361 | 1,377 | 1,346 | 1,375 | 237,400 |
| 2007/12/20 | 1,341 | 1,360 | 1,326 | 1,348 | 269,000 |
| 2007/12/19 | 1,314 | 1,328 | 1,305 | 1,306 | 106,200 |
| 2007/12/18 | 1,293 | 1,327 | 1,283 | 1,313 | 166,400 |
| 2007/12/17 | 1,331 | 1,344 | 1,313 | 1,313 | 128,600 |
| 2007/12/14 | 1,347 | 1,376 | 1,329 | 1,330 | 201,700 |
| 2007/12/13 | 1,377 | 1,383 | 1,347 | 1,348 | 158,800 |
| 2007/12/12 | 1,356 | 1,387 | 1,356 | 1,386 | 158,800 |
| 2007/12/11 | 1,400 | 1,407 | 1,387 | 1,392 | 191,100 |
| 2007/12/10 | 1,389 | 1,407 | 1,376 | 1,376 | 205,600 |
| 2007/12/07 | 1,348 | 1,378 | 1,343 | 1,369 | 222,100 |
| 2007/12/06 | 1,385 | 1,388 | 1,354 | 1,388 | 264,400 |
| 2007/12/05 | 1,324 | 1,390 | 1,324 | 1,384 | 337,800 |
| 2007/12/04 | 1,328 | 1,341 | 1,316 | 1,318 | 143,600 |
| 2007/12/03 | 1,321 | 1,346 | 1,300 | 1,343 | 190,100 |
| 2007/11/30 | 1,285 | 1,319 | 1,285 | 1,319 | 208,500 |
| 2007/11/29 | 1,277 | 1,295 | 1,273 | 1,289 | 224,400 |
| 2007/11/28 | 1,265 | 1,272 | 1,239 | 1,257 | 189,400 |
| 2007/11/27 | 1,235 | 1,276 | 1,223 | 1,271 | 215,100 |
| 2007/11/26 | 1,202 | 1,260 | 1,201 | 1,242 | 208,100 |
| 2007/11/22 | 1,184 | 1,247 | 1,184 | 1,222 | 444,500 |
| 2007/11/21 | 1,175 | 1,193 | 1,160 | 1,163 | 214,400 |
| 2007/11/20 | 1,150 | 1,178 | 1,130 | 1,174 | 206,400 |
| 2007/11/19 | 1,162 | 1,193 | 1,155 | 1,159 | 150,900 |
| 2007/11/16 | 1,179 | 1,188 | 1,151 | 1,178 | 265,100 |
| 2007/11/15 | 1,152 | 1,192 | 1,145 | 1,189 | 287,200 |
| 2007/11/14 | 1,156 | 1,156 | 1,122 | 1,138 | 216,000 |
| 2007/11/13 | 1,130 | 1,140 | 1,103 | 1,116 | 187,000 |
| 2007/11/12 | 1,124 | 1,148 | 1,121 | 1,135 | 163,100 |
| 2007/11/09 | 1,179 | 1,191 | 1,156 | 1,159 | 302,300 |
| 2007/11/08 | 1,140 | 1,147 | 1,121 | 1,132 | 130,600 |
| 2007/11/07 | 1,174 | 1,179 | 1,156 | 1,160 | 194,300 |
| 2007/11/06 | 1,153 | 1,178 | 1,152 | 1,168 | 153,200 |
| 2007/11/05 | 1,219 | 1,219 | 1,163 | 1,172 | 262,100 |
| 2007/11/02 | 1,219 | 1,239 | 1,207 | 1,228 | 110,900 |
| 2007/11/01 | 1,246 | 1,265 | 1,227 | 1,237 | 108,600 |
| 2007/10/31 | 1,199 | 1,247 | 1,192 | 1,247 | 179,500 |
| 2007/10/30 | 1,183 | 1,216 | 1,182 | 1,210 | 176,200 |
| 2007/10/29 | 1,195 | 1,201 | 1,180 | 1,183 | 92,700 |
| 2007/10/26 | 1,210 | 1,210 | 1,176 | 1,191 | 216,700 |
| 2007/10/25 | 1,185 | 1,217 | 1,158 | 1,209 | 334,600 |
| 2007/10/24 | 1,187 | 1,259 | 1,180 | 1,201 | 279,400 |
| 2007/10/23 | 1,199 | 1,201 | 1,171 | 1,181 | 122,100 |
| 2007/10/22 | 1,186 | 1,193 | 1,171 | 1,176 | 170,200 |
| 2007/10/19 | 1,237 | 1,254 | 1,216 | 1,217 | 201,400 |
| 2007/10/18 | 1,232 | 1,241 | 1,204 | 1,237 | 254,400 |
| 2007/10/17 | 1,225 | 1,251 | 1,201 | 1,225 | 226,700 |
| 2007/10/16 | 1,251 | 1,266 | 1,224 | 1,227 | 212,700 |
| 2007/10/15 | 1,258 | 1,277 | 1,248 | 1,255 | 136,000 |
| 2007/10/12 | 1,254 | 1,274 | 1,241 | 1,242 | 171,300 |
| 2007/10/11 | 1,263 | 1,277 | 1,252 | 1,274 | 74,100 |
| 2007/10/10 | 1,274 | 1,294 | 1,259 | 1,263 | 174,100 |
| 2007/10/09 | 1,269 | 1,294 | 1,268 | 1,276 | 137,200 |
| 2007/10/05 | 1,283 | 1,283 | 1,260 | 1,266 | 122,000 |
| 2007/10/04 | 1,265 | 1,293 | 1,259 | 1,283 | 88,400 |
| 2007/10/03 | 1,269 | 1,287 | 1,266 | 1,283 | 175,100 |
| 2007/10/02 | 1,255 | 1,268 | 1,249 | 1,252 | 114,200 |
| 2007/10/01 | 1,269 | 1,283 | 1,246 | 1,256 | 129,700 |
| 2007/09/28 | 1,242 | 1,267 | 1,224 | 1,267 | 136,200 |
| 2007/09/27 | 1,245 | 1,259 | 1,236 | 1,248 | 148,600 |
| 2007/09/26 | 1,219 | 1,244 | 1,207 | 1,244 | 144,400 |
| 2007/09/25 | 1,202 | 1,215 | 1,177 | 1,199 | 148,900 |
| 2007/09/21 | 1,191 | 1,191 | 1,161 | 1,186 | 129,400 |
| 2007/09/20 | 1,214 | 1,214 | 1,184 | 1,191 | 120,800 |
| 2007/09/19 | 1,209 | 1,215 | 1,198 | 1,212 | 125,600 |
| 2007/09/18 | 1,165 | 1,198 | 1,159 | 1,181 | 186,800 |
| 2007/09/14 | 1,158 | 1,189 | 1,154 | 1,177 | 174,400 |
| 2007/09/13 | 1,180 | 1,181 | 1,164 | 1,167 | 163,300 |
| 2007/09/12 | 1,209 | 1,215 | 1,192 | 1,197 | 134,400 |
| 2007/09/11 | 1,206 | 1,210 | 1,168 | 1,194 | 243,800 |
| 2007/09/10 | 1,198 | 1,205 | 1,161 | 1,183 | 216,500 |
| 2007/09/07 | 1,213 | 1,233 | 1,206 | 1,218 | 164,200 |
| 2007/09/06 | 1,186 | 1,244 | 1,174 | 1,226 | 270,800 |
| 2007/09/05 | 1,232 | 1,242 | 1,198 | 1,206 | 326,300 |
| 2007/09/04 | 1,259 | 1,259 | 1,238 | 1,251 | 89,200 |
| 2007/09/03 | 1,262 | 1,262 | 1,234 | 1,256 | 121,600 |
| 2007/08/31 | 1,220 | 1,250 | 1,217 | 1,250 | 330,100 |
| 2007/08/30 | 1,174 | 1,213 | 1,174 | 1,208 | 327,900 |
| 2007/08/29 | 1,138 | 1,179 | 1,122 | 1,170 | 313,800 |
| 2007/08/28 | 1,170 | 1,179 | 1,140 | 1,149 | 256,600 |
| 2007/08/27 | 1,183 | 1,199 | 1,175 | 1,186 | 158,400 |
| 2007/08/24 | 1,175 | 1,195 | 1,162 | 1,183 | 228,000 |
| 2007/08/23 | 1,103 | 1,173 | 1,103 | 1,172 | 416,600 |
| 2007/08/22 | 1,135 | 1,135 | 1,093 | 1,097 | 513,600 |
| 2007/08/21 | 1,120 | 1,156 | 1,109 | 1,136 | 453,900 |
| 2007/08/20 | 1,086 | 1,125 | 1,071 | 1,080 | 597,200 |
| 2007/08/17 | 1,132 | 1,145 | 1,051 | 1,066 | 691,200 |
| 2007/08/16 | 1,197 | 1,206 | 1,100 | 1,160 | 569,400 |
| 2007/08/15 | 1,220 | 1,240 | 1,206 | 1,217 | 341,600 |
| 2007/08/14 | 1,160 | 1,248 | 1,159 | 1,228 | 727,000 |
| 2007/08/13 | 1,155 | 1,219 | 1,152 | 1,178 | 915,900 |
| 2007/08/10 | 1,079 | 1,080 | 1,024 | 1,035 | 482,400 |
| 2007/08/09 | 1,170 | 1,179 | 1,060 | 1,066 | 901,600 |
| 2007/08/08 | 1,215 | 1,237 | 1,182 | 1,195 | 305,000 |
| 2007/08/07 | 1,262 | 1,264 | 1,210 | 1,213 | 298,000 |
| 2007/08/06 | 1,210 | 1,255 | 1,210 | 1,242 | 299,000 |
| 2007/08/03 | 1,225 | 1,276 | 1,200 | 1,217 | 540,000 |
| 2007/08/02 | 1,157 | 1,198 | 1,156 | 1,189 | 437,600 |
| 2007/08/01 | 1,168 | 1,169 | 1,134 | 1,140 | 296,800 |
| 2007/07/31 | 1,141 | 1,162 | 1,122 | 1,152 | 262,700 |
| 2007/07/30 | 1,140 | 1,154 | 1,112 | 1,132 | 336,100 |
| 2007/07/27 | 1,161 | 1,168 | 1,129 | 1,151 | 232,200 |
| 2007/07/26 | 1,210 | 1,222 | 1,190 | 1,191 | 236,400 |
| 2007/07/25 | 1,231 | 1,233 | 1,213 | 1,222 | 120,200 |
| 2007/07/24 | 1,235 | 1,245 | 1,230 | 1,244 | 162,300 |
| 2007/07/23 | 1,251 | 1,268 | 1,238 | 1,246 | 124,200 |
| 2007/07/20 | 1,297 | 1,297 | 1,268 | 1,271 | 168,400 |
| 2007/07/19 | 1,287 | 1,300 | 1,287 | 1,299 | 67,000 |
| 2007/07/18 | 1,302 | 1,315 | 1,279 | 1,285 | 117,600 |
| 2007/07/17 | 1,315 | 1,325 | 1,305 | 1,312 | 124,700 |
| 2007/07/13 | 1,317 | 1,325 | 1,308 | 1,312 | 98,600 |
| 2007/07/12 | 1,318 | 1,335 | 1,303 | 1,309 | 149,500 |
| 2007/07/11 | 1,303 | 1,313 | 1,292 | 1,298 | 114,700 |
| 2007/07/10 | 1,318 | 1,320 | 1,295 | 1,306 | 154,000 |
| 2007/07/09 | 1,317 | 1,337 | 1,312 | 1,329 | 165,300 |
| 2007/07/06 | 1,305 | 1,323 | 1,304 | 1,317 | 124,200 |
| 2007/07/05 | 1,301 | 1,323 | 1,300 | 1,310 | 98,100 |
| 2007/07/04 | 1,335 | 1,335 | 1,318 | 1,321 | 174,500 |
| 2007/07/03 | 1,323 | 1,342 | 1,311 | 1,316 | 186,800 |
| 2007/07/02 | 1,297 | 1,325 | 1,297 | 1,317 | 220,900 |
| 2007/06/29 | 1,277 | 1,300 | 1,274 | 1,294 | 160,200 |
| 2007/06/28 | 1,289 | 1,294 | 1,273 | 1,282 | 234,400 |
| 2007/06/27 | 1,312 | 1,316 | 1,287 | 1,290 | 183,500 |
| 2007/06/26 | 1,301 | 1,313 | 1,279 | 1,312 | 150,500 |
| 2007/06/25 | 1,323 | 1,328 | 1,306 | 1,309 | 135,000 |
| 2007/06/22 | 1,332 | 1,335 | 1,321 | 1,332 | 148,700 |
| 2007/06/21 | 1,351 | 1,357 | 1,346 | 1,351 | 88,900 |
| 2007/06/20 | 1,362 | 1,368 | 1,345 | 1,351 | 145,500 |
| 2007/06/19 | 1,357 | 1,361 | 1,344 | 1,351 | 87,000 |
| 2007/06/18 | 1,361 | 1,363 | 1,348 | 1,357 | 205,300 |
| 2007/06/15 | 1,342 | 1,361 | 1,341 | 1,356 | 129,700 |
| 2007/06/14 | 1,342 | 1,364 | 1,342 | 1,359 | 119,500 |
| 2007/06/13 | 1,341 | 1,342 | 1,323 | 1,339 | 161,500 |
| 2007/06/12 | 1,353 | 1,359 | 1,328 | 1,338 | 124,600 |
| 2007/06/11 | 1,384 | 1,390 | 1,344 | 1,359 | 199,700 |
| 2007/06/08 | 1,370 | 1,390 | 1,354 | 1,385 | 179,100 |
| 2007/06/07 | 1,387 | 1,400 | 1,381 | 1,393 | 167,800 |
| 2007/06/06 | 1,387 | 1,417 | 1,383 | 1,407 | 208,800 |
| 2007/06/05 | 1,370 | 1,386 | 1,365 | 1,386 | 109,200 |
| 2007/06/04 | 1,398 | 1,398 | 1,373 | 1,381 | 131,200 |
| 2007/06/01 | 1,405 | 1,408 | 1,375 | 1,376 | 205,500 |
| 2007/05/31 | 1,365 | 1,405 | 1,354 | 1,402 | 314,500 |
| 2007/05/30 | 1,360 | 1,378 | 1,345 | 1,376 | 266,300 |
| 2007/05/29 | 1,353 | 1,362 | 1,336 | 1,352 | 166,400 |
| 2007/05/28 | 1,366 | 1,376 | 1,352 | 1,370 | 179,700 |
| 2007/05/25 | 1,350 | 1,352 | 1,325 | 1,346 | 242,300 |
| 2007/05/24 | 1,350 | 1,365 | 1,331 | 1,355 | 204,000 |
| 2007/05/23 | 1,371 | 1,382 | 1,361 | 1,364 | 208,800 |
| 2007/05/22 | 1,322 | 1,378 | 1,316 | 1,370 | 397,700 |
| 2007/05/21 | 1,325 | 1,368 | 1,295 | 1,362 | 452,700 |
| 2007/05/18 | 1,312 | 1,350 | 1,293 | 1,340 | 352,200 |
| 2007/05/17 | 1,307 | 1,321 | 1,284 | 1,311 | 359,200 |
| 2007/05/16 | 1,320 | 1,336 | 1,283 | 1,327 | 336,700 |
| 2007/05/15 | 1,293 | 1,336 | 1,230 | 1,290 | 474,700 |
| 2007/05/14 | 1,375 | 1,380 | 1,329 | 1,333 | 151,000 |
| 2007/05/11 | 1,353 | 1,367 | 1,345 | 1,360 | 140,400 |
| 2007/05/10 | 1,354 | 1,373 | 1,350 | 1,356 | 185,500 |
| 2007/05/09 | 1,362 | 1,370 | 1,337 | 1,352 | 198,300 |
| 2007/05/08 | 1,394 | 1,394 | 1,361 | 1,366 | 139,800 |
| 2007/05/07 | 1,385 | 1,398 | 1,381 | 1,391 | 127,100 |
| 2007/05/02 | 1,366 | 1,382 | 1,364 | 1,377 | 107,100 |
| 2007/05/01 | 1,409 | 1,410 | 1,382 | 1,386 | 118,600 |
| 2007/04/27 | 1,396 | 1,408 | 1,385 | 1,400 | 121,900 |
| 2007/04/26 | 1,390 | 1,394 | 1,376 | 1,390 | 86,500 |
| 2007/04/25 | 1,378 | 1,397 | 1,364 | 1,373 | 138,600 |
| 2007/04/24 | 1,393 | 1,401 | 1,375 | 1,398 | 132,800 |
| 2007/04/23 | 1,403 | 1,416 | 1,398 | 1,413 | 194,800 |
| 2007/04/20 | 1,408 | 1,429 | 1,398 | 1,423 | 276,600 |
| 2007/04/19 | 1,401 | 1,409 | 1,390 | 1,398 | 164,400 |
| 2007/04/18 | 1,360 | 1,407 | 1,360 | 1,399 | 278,600 |
| 2007/04/17 | 1,388 | 1,400 | 1,362 | 1,369 | 220,900 |
| 2007/04/16 | 1,420 | 1,423 | 1,397 | 1,400 | 151,700 |
| 2007/04/13 | 1,433 | 1,438 | 1,394 | 1,400 | 163,300 |
| 2007/04/12 | 1,444 | 1,444 | 1,421 | 1,439 | 183,900 |
| 2007/04/11 | 1,431 | 1,445 | 1,417 | 1,425 | 116,000 |
| 2007/04/10 | 1,453 | 1,453 | 1,430 | 1,435 | 137,600 |
| 2007/04/09 | 1,424 | 1,446 | 1,424 | 1,446 | 106,500 |
| 2007/04/06 | 1,429 | 1,440 | 1,412 | 1,420 | 138,600 |
| 2007/04/05 | 1,430 | 1,430 | 1,415 | 1,417 | 175,400 |
| 2007/04/04 | 1,416 | 1,440 | 1,416 | 1,435 | 124,400 |
| 2007/04/03 | 1,400 | 1,418 | 1,392 | 1,415 | 307,000 |
| 2007/04/02 | 1,471 | 1,473 | 1,386 | 1,390 | 323,500 |
| 2007/03/30 | 1,434 | 1,493 | 1,404 | 1,491 | 427,200 |
| 2007/03/29 | 1,376 | 1,439 | 1,355 | 1,433 | 301,000 |
| 2007/03/28 | 1,415 | 1,430 | 1,388 | 1,406 | 315,300 |
| 2007/03/27 | 1,463 | 1,463 | 1,418 | 1,430 | 229,400 |
| 2007/03/26 | 1,443 | 1,483 | 1,435 | 1,477 | 212,700 |
| 2007/03/23 | 1,472 | 1,472 | 1,426 | 1,462 | 259,800 |
| 2007/03/22 | 1,450 | 1,489 | 1,431 | 1,481 | 301,500 |
| 2007/03/20 | 1,401 | 1,425 | 1,398 | 1,419 | 140,800 |
| 2007/03/19 | 1,380 | 1,409 | 1,368 | 1,400 | 164,800 |
| 2007/03/16 | 1,394 | 1,395 | 1,360 | 1,379 | 195,100 |
| 2007/03/15 | 1,355 | 1,385 | 1,355 | 1,378 | 169,300 |
| 2007/03/14 | 1,363 | 1,369 | 1,351 | 1,352 | 142,400 |
| 2007/03/13 | 1,400 | 1,407 | 1,377 | 1,383 | 166,300 |
| 2007/03/12 | 1,395 | 1,410 | 1,390 | 1,405 | 128,100 |
| 2007/03/09 | 1,405 | 1,408 | 1,372 | 1,386 | 220,600 |
| 2007/03/08 | 1,353 | 1,415 | 1,353 | 1,404 | 125,800 |
| 2007/03/07 | 1,377 | 1,388 | 1,343 | 1,346 | 258,700 |
| 2007/03/06 | 1,355 | 1,385 | 1,352 | 1,378 | 163,800 |
| 2007/03/05 | 1,429 | 1,430 | 1,373 | 1,373 | 132,800 |
| 2007/03/02 | 1,440 | 1,450 | 1,424 | 1,441 | 165,800 |
| 2007/03/01 | 1,427 | 1,464 | 1,423 | 1,448 | 194,700 |
| 2007/02/28 | 1,359 | 1,450 | 1,359 | 1,442 | 231,400 |
| 2007/02/27 | 1,530 | 1,542 | 1,495 | 1,509 | 126,000 |
| 2007/02/26 | 1,529 | 1,546 | 1,523 | 1,545 | 132,100 |
| 2007/02/23 | 1,550 | 1,554 | 1,536 | 1,551 | 121,700 |
| 2007/02/22 | 1,527 | 1,559 | 1,520 | 1,559 | 142,800 |
| 2007/02/21 | 1,505 | 1,529 | 1,504 | 1,517 | 122,600 |
| 2007/02/20 | 1,521 | 1,523 | 1,502 | 1,515 | 73,600 |
| 2007/02/19 | 1,532 | 1,565 | 1,513 | 1,529 | 224,300 |
| 2007/02/16 | 1,464 | 1,550 | 1,455 | 1,532 | 279,200 |
| 2007/02/15 | 1,482 | 1,484 | 1,451 | 1,471 | 165,500 |
| 2007/02/14 | 1,475 | 1,490 | 1,470 | 1,482 | 202,900 |
| 2007/02/13 | 1,448 | 1,477 | 1,427 | 1,469 | 163,700 |
| 2007/02/09 | 1,394 | 1,454 | 1,380 | 1,447 | 220,400 |
| 2007/02/08 | 1,463 | 1,464 | 1,405 | 1,414 | 157,400 |
| 2007/02/07 | 1,473 | 1,475 | 1,450 | 1,453 | 115,000 |
| 2007/02/06 | 1,490 | 1,490 | 1,471 | 1,485 | 66,300 |
| 2007/02/05 | 1,502 | 1,506 | 1,462 | 1,478 | 140,200 |
| 2007/02/02 | 1,478 | 1,506 | 1,471 | 1,498 | 159,900 |
| 2007/02/01 | 1,479 | 1,485 | 1,460 | 1,478 | 98,500 |
| 2007/01/31 | 1,484 | 1,484 | 1,452 | 1,474 | 171,600 |
| 2007/01/30 | 1,469 | 1,491 | 1,465 | 1,483 | 197,500 |
| 2007/01/29 | 1,455 | 1,471 | 1,442 | 1,459 | 166,200 |
| 2007/01/26 | 1,407 | 1,459 | 1,406 | 1,456 | 201,800 |
| 2007/01/25 | 1,440 | 1,456 | 1,431 | 1,447 | 251,100 |
| 2007/01/24 | 1,437 | 1,445 | 1,425 | 1,425 | 118,500 |
| 2007/01/23 | 1,434 | 1,435 | 1,414 | 1,417 | 83,000 |
| 2007/01/22 | 1,448 | 1,448 | 1,433 | 1,437 | 77,100 |
| 2007/01/19 | 1,443 | 1,443 | 1,420 | 1,436 | 58,000 |
| 2007/01/18 | 1,425 | 1,448 | 1,425 | 1,435 | 43,900 |
| 2007/01/17 | 1,449 | 1,449 | 1,428 | 1,444 | 76,500 |
| 2007/01/16 | 1,427 | 1,448 | 1,426 | 1,444 | 126,300 |
| 2007/01/15 | 1,370 | 1,428 | 1,370 | 1,428 | 130,500 |
| 2007/01/12 | 1,392 | 1,404 | 1,365 | 1,378 | 157,100 |
| 2007/01/11 | 1,408 | 1,423 | 1,379 | 1,391 | 135,700 |
| 2007/01/10 | 1,438 | 1,438 | 1,396 | 1,407 | 78,200 |
| 2007/01/09 | 1,406 | 1,437 | 1,400 | 1,429 | 73,000 |
| 2007/01/05 | 1,433 | 1,442 | 1,418 | 1,422 | 74,700 |
| 2007/01/04 | 1,433 | 1,440 | 1,419 | 1,434 | 42,600 |