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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,078 | 1,098 | 1,061 | 1,090 | 16,700 |
| 2008/12/29 | 1,078 | 1,090 | 1,063 | 1,077 | 25,200 |
| 2008/12/26 | 1,089 | 1,089 | 1,071 | 1,077 | 11,000 |
| 2008/12/25 | 1,093 | 1,093 | 1,063 | 1,090 | 32,300 |
| 2008/12/24 | 1,070 | 1,073 | 1,040 | 1,053 | 30,000 |
| 2008/12/22 | 1,036 | 1,064 | 1,036 | 1,054 | 31,400 |
| 2008/12/19 | 1,110 | 1,110 | 1,053 | 1,056 | 44,100 |
| 2008/12/18 | 1,091 | 1,130 | 1,076 | 1,110 | 79,500 |
| 2008/12/17 | 1,117 | 1,121 | 1,038 | 1,090 | 82,600 |
| 2008/12/16 | 1,075 | 1,112 | 1,075 | 1,097 | 76,000 |
| 2008/12/15 | 1,096 | 1,120 | 1,080 | 1,095 | 91,800 |
| 2008/12/12 | 1,068 | 1,134 | 1,067 | 1,096 | 90,800 |
| 2008/12/11 | 1,111 | 1,132 | 1,071 | 1,102 | 117,400 |
| 2008/12/10 | 1,116 | 1,155 | 1,094 | 1,155 | 159,100 |
| 2008/12/09 | 1,065 | 1,095 | 1,030 | 1,094 | 77,800 |
| 2008/12/08 | 1,025 | 1,069 | 1,020 | 1,057 | 67,200 |
| 2008/12/05 | 1,020 | 1,046 | 1,016 | 1,030 | 75,300 |
| 2008/12/04 | 1,028 | 1,066 | 1,023 | 1,034 | 85,400 |
| 2008/12/03 | 1,015 | 1,023 | 1,011 | 1,023 | 92,000 |
| 2008/12/02 | 1,000 | 1,027 | 990 | 1,010 | 70,100 |
| 2008/12/01 | 1,072 | 1,072 | 1,032 | 1,038 | 76,000 |
| 2008/11/28 | 1,065 | 1,097 | 1,065 | 1,086 | 113,200 |
| 2008/11/27 | 1,059 | 1,083 | 1,059 | 1,079 | 106,300 |
| 2008/11/26 | 1,042 | 1,077 | 1,031 | 1,057 | 120,100 |
| 2008/11/25 | 1,003 | 1,028 | 1,003 | 1,028 | 145,400 |
| 2008/11/21 | 937 | 980 | 934 | 974 | 94,800 |
| 2008/11/20 | 998 | 1,012 | 955 | 963 | 96,300 |
| 2008/11/19 | 1,009 | 1,031 | 1,000 | 1,008 | 80,400 |
| 2008/11/18 | 992 | 1,020 | 988 | 999 | 94,400 |
| 2008/11/17 | 979 | 1,044 | 974 | 1,003 | 152,700 |
| 2008/11/14 | 1,011 | 1,019 | 950 | 979 | 206,600 |
| 2008/11/13 | 1,030 | 1,037 | 985 | 990 | 162,600 |
| 2008/11/12 | 1,070 | 1,098 | 1,043 | 1,051 | 175,900 |
| 2008/11/11 | 1,150 | 1,176 | 1,107 | 1,107 | 130,800 |
| 2008/11/10 | 1,229 | 1,252 | 1,165 | 1,176 | 114,500 |
| 2008/11/07 | 1,189 | 1,271 | 1,158 | 1,223 | 137,300 |
| 2008/11/06 | 1,239 | 1,240 | 1,181 | 1,210 | 76,600 |
| 2008/11/05 | 1,236 | 1,270 | 1,217 | 1,259 | 98,300 |
| 2008/11/04 | 1,126 | 1,197 | 1,117 | 1,176 | 148,900 |
| 2008/10/31 | 1,268 | 1,268 | 1,100 | 1,101 | 117,300 |
| 2008/10/30 | 1,218 | 1,237 | 1,172 | 1,231 | 156,300 |
| 2008/10/29 | 1,211 | 1,241 | 1,175 | 1,228 | 150,400 |
| 2008/10/28 | 961 | 1,071 | 955 | 1,071 | 69,600 |
| 2008/10/27 | 1,081 | 1,099 | 968 | 971 | 71,900 |
| 2008/10/24 | 1,064 | 1,105 | 1,028 | 1,080 | 168,800 |
| 2008/10/23 | 1,026 | 1,050 | 998 | 1,050 | 163,700 |
| 2008/10/22 | 1,176 | 1,189 | 1,141 | 1,146 | 51,800 |
| 2008/10/21 | 1,226 | 1,238 | 1,194 | 1,227 | 75,400 |
| 2008/10/20 | 1,253 | 1,253 | 1,166 | 1,206 | 94,000 |
| 2008/10/17 | 1,170 | 1,249 | 1,161 | 1,234 | 101,800 |
| 2008/10/16 | 1,200 | 1,227 | 1,141 | 1,150 | 96,100 |
| 2008/10/15 | 1,116 | 1,266 | 1,116 | 1,234 | 120,000 |
| 2008/10/14 | 1,074 | 1,177 | 1,070 | 1,150 | 86,900 |
| 2008/10/10 | 1,098 | 1,099 | 1,032 | 1,033 | 103,900 |
| 2008/10/09 | 1,061 | 1,144 | 1,061 | 1,130 | 106,200 |
| 2008/10/08 | 1,122 | 1,138 | 1,084 | 1,094 | 81,600 |
| 2008/10/07 | 1,114 | 1,178 | 1,082 | 1,140 | 167,500 |
| 2008/10/06 | 1,230 | 1,231 | 1,190 | 1,194 | 72,600 |
| 2008/10/03 | 1,211 | 1,253 | 1,208 | 1,230 | 45,100 |
| 2008/10/02 | 1,294 | 1,296 | 1,243 | 1,246 | 52,600 |
| 2008/10/01 | 1,327 | 1,334 | 1,287 | 1,291 | 74,700 |
| 2008/09/30 | 1,272 | 1,343 | 1,272 | 1,327 | 177,800 |
| 2008/09/29 | 1,397 | 1,413 | 1,368 | 1,392 | 69,800 |
| 2008/09/26 | 1,384 | 1,408 | 1,352 | 1,377 | 80,800 |
| 2008/09/25 | 1,361 | 1,415 | 1,332 | 1,404 | 121,600 |
| 2008/09/24 | 1,302 | 1,388 | 1,297 | 1,368 | 179,100 |
| 2008/09/22 | 1,351 | 1,365 | 1,335 | 1,350 | 118,900 |
| 2008/09/19 | 1,337 | 1,344 | 1,272 | 1,331 | 271,000 |
| 2008/09/18 | 1,371 | 1,408 | 1,309 | 1,377 | 163,600 |
| 2008/09/17 | 1,433 | 1,446 | 1,375 | 1,389 | 164,500 |
| 2008/09/16 | 1,270 | 1,365 | 1,261 | 1,353 | 155,900 |
| 2008/09/12 | 1,341 | 1,344 | 1,301 | 1,334 | 100,900 |
| 2008/09/11 | 1,296 | 1,315 | 1,292 | 1,293 | 81,100 |
| 2008/09/10 | 1,295 | 1,326 | 1,271 | 1,316 | 97,200 |
| 2008/09/09 | 1,336 | 1,337 | 1,281 | 1,302 | 109,900 |
| 2008/09/08 | 1,323 | 1,367 | 1,323 | 1,356 | 80,600 |
| 2008/09/05 | 1,305 | 1,344 | 1,305 | 1,331 | 52,500 |
| 2008/09/04 | 1,378 | 1,389 | 1,361 | 1,364 | 128,300 |
| 2008/09/03 | 1,391 | 1,398 | 1,378 | 1,398 | 70,500 |
| 2008/09/02 | 1,397 | 1,410 | 1,371 | 1,380 | 107,600 |
| 2008/09/01 | 1,399 | 1,404 | 1,385 | 1,386 | 100,200 |
| 2008/08/29 | 1,417 | 1,430 | 1,412 | 1,428 | 95,800 |
| 2008/08/28 | 1,400 | 1,408 | 1,391 | 1,397 | 160,600 |
| 2008/08/27 | 1,397 | 1,409 | 1,380 | 1,403 | 184,100 |
| 2008/08/26 | 1,355 | 1,395 | 1,343 | 1,393 | 129,700 |
| 2008/08/25 | 1,367 | 1,378 | 1,351 | 1,365 | 87,200 |
| 2008/08/22 | 1,351 | 1,355 | 1,331 | 1,347 | 119,600 |
| 2008/08/21 | 1,347 | 1,356 | 1,328 | 1,355 | 80,600 |
| 2008/08/20 | 1,310 | 1,356 | 1,310 | 1,350 | 154,300 |
| 2008/08/19 | 1,343 | 1,370 | 1,299 | 1,350 | 226,200 |
| 2008/08/18 | 1,368 | 1,381 | 1,355 | 1,363 | 140,200 |
| 2008/08/15 | 1,359 | 1,382 | 1,350 | 1,367 | 155,900 |
| 2008/08/14 | 1,371 | 1,379 | 1,328 | 1,339 | 244,100 |
| 2008/08/13 | 1,313 | 1,410 | 1,292 | 1,370 | 462,000 |
| 2008/08/12 | 1,360 | 1,360 | 1,287 | 1,293 | 486,500 |
| 2008/08/11 | 1,347 | 1,369 | 1,315 | 1,364 | 116,800 |
| 2008/08/08 | 1,328 | 1,347 | 1,313 | 1,333 | 169,200 |
| 2008/08/07 | 1,334 | 1,335 | 1,309 | 1,333 | 110,000 |
| 2008/08/06 | 1,349 | 1,349 | 1,301 | 1,334 | 242,200 |
| 2008/08/05 | 1,290 | 1,319 | 1,268 | 1,313 | 199,600 |
| 2008/08/04 | 1,288 | 1,302 | 1,263 | 1,296 | 208,600 |
| 2008/08/01 | 1,301 | 1,301 | 1,229 | 1,250 | 262,300 |
| 2008/07/31 | 1,270 | 1,312 | 1,270 | 1,303 | 269,700 |
| 2008/07/30 | 1,250 | 1,278 | 1,237 | 1,250 | 366,900 |
| 2008/07/29 | 1,200 | 1,216 | 1,189 | 1,206 | 165,500 |
| 2008/07/28 | 1,196 | 1,209 | 1,190 | 1,209 | 118,400 |
| 2008/07/25 | 1,189 | 1,189 | 1,163 | 1,174 | 177,600 |
| 2008/07/24 | 1,187 | 1,193 | 1,181 | 1,192 | 213,200 |
| 2008/07/23 | 1,185 | 1,192 | 1,174 | 1,185 | 169,900 |
| 2008/07/22 | 1,176 | 1,191 | 1,174 | 1,189 | 125,100 |
| 2008/07/18 | 1,226 | 1,226 | 1,165 | 1,168 | 200,800 |
| 2008/07/17 | 1,216 | 1,221 | 1,204 | 1,214 | 92,500 |
| 2008/07/16 | 1,216 | 1,217 | 1,194 | 1,211 | 119,700 |
| 2008/07/15 | 1,240 | 1,246 | 1,220 | 1,225 | 87,600 |
| 2008/07/14 | 1,244 | 1,260 | 1,222 | 1,233 | 141,800 |
| 2008/07/11 | 1,231 | 1,254 | 1,224 | 1,237 | 143,900 |
| 2008/07/10 | 1,220 | 1,257 | 1,220 | 1,250 | 116,600 |
| 2008/07/09 | 1,234 | 1,253 | 1,218 | 1,224 | 109,400 |
| 2008/07/08 | 1,250 | 1,252 | 1,201 | 1,212 | 189,900 |
| 2008/07/07 | 1,265 | 1,281 | 1,246 | 1,276 | 96,600 |
| 2008/07/04 | 1,271 | 1,276 | 1,237 | 1,245 | 113,800 |
| 2008/07/03 | 1,275 | 1,275 | 1,230 | 1,257 | 210,300 |
| 2008/07/02 | 1,310 | 1,311 | 1,280 | 1,294 | 190,600 |
| 2008/07/01 | 1,320 | 1,333 | 1,309 | 1,320 | 160,500 |
| 2008/06/30 | 1,319 | 1,349 | 1,305 | 1,340 | 257,700 |
| 2008/06/27 | 1,300 | 1,340 | 1,297 | 1,318 | 154,600 |
| 2008/06/26 | 1,351 | 1,367 | 1,332 | 1,340 | 219,200 |
| 2008/06/25 | 1,337 | 1,377 | 1,325 | 1,371 | 286,000 |
| 2008/06/24 | 1,302 | 1,318 | 1,295 | 1,318 | 51,400 |
| 2008/06/23 | 1,290 | 1,324 | 1,277 | 1,312 | 149,700 |
| 2008/06/20 | 1,335 | 1,344 | 1,298 | 1,301 | 117,800 |
| 2008/06/19 | 1,332 | 1,341 | 1,304 | 1,316 | 167,300 |
| 2008/06/18 | 1,327 | 1,357 | 1,327 | 1,347 | 187,500 |
| 2008/06/17 | 1,352 | 1,360 | 1,321 | 1,324 | 224,100 |
| 2008/06/16 | 1,353 | 1,382 | 1,352 | 1,365 | 112,100 |
| 2008/06/13 | 1,337 | 1,362 | 1,337 | 1,342 | 150,300 |
| 2008/06/12 | 1,350 | 1,368 | 1,335 | 1,338 | 140,600 |
| 2008/06/11 | 1,371 | 1,381 | 1,350 | 1,372 | 208,800 |
| 2008/06/10 | 1,422 | 1,434 | 1,374 | 1,374 | 142,800 |
| 2008/06/09 | 1,430 | 1,435 | 1,420 | 1,422 | 119,200 |
| 2008/06/06 | 1,473 | 1,477 | 1,420 | 1,434 | 210,700 |
| 2008/06/05 | 1,441 | 1,459 | 1,417 | 1,452 | 132,600 |
| 2008/06/04 | 1,454 | 1,469 | 1,446 | 1,448 | 203,100 |
| 2008/06/03 | 1,500 | 1,500 | 1,454 | 1,454 | 186,600 |
| 2008/06/02 | 1,500 | 1,514 | 1,460 | 1,491 | 151,800 |
| 2008/05/30 | 1,488 | 1,510 | 1,480 | 1,500 | 295,000 |
| 2008/05/29 | 1,465 | 1,479 | 1,442 | 1,468 | 158,300 |
| 2008/05/28 | 1,533 | 1,550 | 1,479 | 1,485 | 191,500 |
| 2008/05/27 | 1,525 | 1,567 | 1,494 | 1,533 | 254,500 |
| 2008/05/26 | 1,445 | 1,529 | 1,430 | 1,529 | 409,400 |
| 2008/05/23 | 1,434 | 1,447 | 1,425 | 1,435 | 78,200 |
| 2008/05/22 | 1,428 | 1,438 | 1,414 | 1,435 | 80,700 |
| 2008/05/21 | 1,430 | 1,463 | 1,428 | 1,442 | 161,400 |
| 2008/05/20 | 1,411 | 1,448 | 1,409 | 1,433 | 155,000 |
| 2008/05/19 | 1,420 | 1,427 | 1,402 | 1,405 | 170,600 |
| 2008/05/16 | 1,480 | 1,480 | 1,450 | 1,460 | 113,400 |
| 2008/05/15 | 1,501 | 1,505 | 1,465 | 1,480 | 189,000 |
| 2008/05/14 | 1,468 | 1,500 | 1,456 | 1,476 | 171,000 |
| 2008/05/13 | 1,413 | 1,462 | 1,413 | 1,462 | 105,000 |
| 2008/05/12 | 1,432 | 1,443 | 1,401 | 1,433 | 84,800 |
| 2008/05/09 | 1,467 | 1,467 | 1,431 | 1,432 | 81,000 |
| 2008/05/08 | 1,435 | 1,449 | 1,427 | 1,447 | 78,400 |
| 2008/05/07 | 1,470 | 1,470 | 1,430 | 1,436 | 141,400 |
| 2008/05/02 | 1,473 | 1,484 | 1,451 | 1,472 | 131,300 |
| 2008/05/01 | 1,460 | 1,461 | 1,423 | 1,428 | 106,300 |
| 2008/04/30 | 1,436 | 1,465 | 1,416 | 1,459 | 173,600 |
| 2008/04/28 | 1,432 | 1,450 | 1,403 | 1,416 | 104,000 |
| 2008/04/25 | 1,428 | 1,439 | 1,412 | 1,423 | 116,000 |
| 2008/04/24 | 1,456 | 1,456 | 1,407 | 1,411 | 169,800 |
| 2008/04/23 | 1,430 | 1,470 | 1,430 | 1,455 | 99,600 |
| 2008/04/22 | 1,444 | 1,446 | 1,422 | 1,434 | 69,400 |
| 2008/04/21 | 1,470 | 1,488 | 1,410 | 1,429 | 236,100 |
| 2008/04/18 | 1,507 | 1,511 | 1,450 | 1,468 | 224,900 |
| 2008/04/17 | 1,541 | 1,549 | 1,501 | 1,506 | 180,400 |
| 2008/04/16 | 1,485 | 1,527 | 1,477 | 1,498 | 238,800 |
| 2008/04/15 | 1,491 | 1,502 | 1,459 | 1,481 | 222,100 |
| 2008/04/14 | 1,508 | 1,519 | 1,490 | 1,506 | 152,500 |
| 2008/04/11 | 1,529 | 1,567 | 1,522 | 1,566 | 72,600 |
| 2008/04/10 | 1,557 | 1,576 | 1,507 | 1,516 | 154,500 |
| 2008/04/09 | 1,611 | 1,622 | 1,527 | 1,534 | 248,900 |
| 2008/04/08 | 1,623 | 1,641 | 1,572 | 1,580 | 344,200 |
| 2008/04/07 | 1,610 | 1,615 | 1,580 | 1,601 | 156,700 |
| 2008/04/04 | 1,574 | 1,586 | 1,562 | 1,585 | 326,300 |
| 2008/04/03 | 1,605 | 1,637 | 1,578 | 1,604 | 367,800 |
| 2008/04/02 | 1,662 | 1,673 | 1,615 | 1,620 | 244,900 |
| 2008/04/01 | 1,672 | 1,676 | 1,612 | 1,662 | 443,600 |
| 2008/03/31 | 1,560 | 1,748 | 1,548 | 1,702 | 525,100 |
| 2008/03/28 | 1,460 | 1,585 | 1,433 | 1,575 | 576,800 |
| 2008/03/27 | 1,432 | 1,438 | 1,413 | 1,430 | 145,400 |
| 2008/03/26 | 1,399 | 1,444 | 1,390 | 1,442 | 164,100 |
| 2008/03/25 | 1,424 | 1,425 | 1,382 | 1,392 | 223,300 |
| 2008/03/24 | 1,407 | 1,430 | 1,407 | 1,417 | 128,000 |
| 2008/03/21 | 1,388 | 1,454 | 1,382 | 1,450 | 161,900 |
| 2008/03/19 | 1,365 | 1,378 | 1,352 | 1,378 | 118,900 |
| 2008/03/18 | 1,320 | 1,349 | 1,305 | 1,345 | 161,400 |
| 2008/03/17 | 1,340 | 1,340 | 1,282 | 1,313 | 101,800 |
| 2008/03/14 | 1,407 | 1,409 | 1,354 | 1,354 | 134,100 |
| 2008/03/13 | 1,399 | 1,423 | 1,393 | 1,394 | 202,700 |
| 2008/03/12 | 1,402 | 1,409 | 1,384 | 1,400 | 142,900 |
| 2008/03/11 | 1,354 | 1,393 | 1,342 | 1,382 | 234,700 |
| 2008/03/10 | 1,336 | 1,364 | 1,321 | 1,356 | 223,000 |
| 2008/03/07 | 1,340 | 1,371 | 1,330 | 1,356 | 223,200 |
| 2008/03/06 | 1,335 | 1,385 | 1,324 | 1,375 | 210,700 |
| 2008/03/05 | 1,323 | 1,350 | 1,302 | 1,335 | 295,200 |
| 2008/03/04 | 1,310 | 1,327 | 1,293 | 1,308 | 198,300 |
| 2008/03/03 | 1,330 | 1,335 | 1,298 | 1,303 | 250,700 |
| 2008/02/29 | 1,351 | 1,369 | 1,330 | 1,351 | 240,500 |
| 2008/02/28 | 1,382 | 1,390 | 1,363 | 1,387 | 90,400 |
| 2008/02/27 | 1,394 | 1,403 | 1,352 | 1,381 | 332,400 |
| 2008/02/26 | 1,413 | 1,420 | 1,357 | 1,360 | 216,500 |
| 2008/02/25 | 1,368 | 1,410 | 1,368 | 1,393 | 231,600 |
| 2008/02/22 | 1,364 | 1,377 | 1,337 | 1,348 | 253,300 |
| 2008/02/21 | 1,366 | 1,398 | 1,346 | 1,367 | 290,800 |
| 2008/02/20 | 1,398 | 1,398 | 1,361 | 1,365 | 233,900 |
| 2008/02/19 | 1,363 | 1,387 | 1,363 | 1,386 | 369,700 |
| 2008/02/18 | 1,366 | 1,390 | 1,342 | 1,362 | 195,700 |
| 2008/02/15 | 1,367 | 1,386 | 1,326 | 1,380 | 277,900 |
| 2008/02/14 | 1,370 | 1,398 | 1,359 | 1,398 | 196,400 |
| 2008/02/13 | 1,379 | 1,393 | 1,329 | 1,339 | 280,200 |
| 2008/02/12 | 1,385 | 1,385 | 1,343 | 1,359 | 336,900 |
| 2008/02/08 | 1,369 | 1,416 | 1,369 | 1,380 | 255,600 |
| 2008/02/07 | 1,368 | 1,380 | 1,319 | 1,349 | 265,800 |
| 2008/02/06 | 1,407 | 1,412 | 1,347 | 1,356 | 240,000 |
| 2008/02/05 | 1,392 | 1,429 | 1,392 | 1,421 | 174,500 |
| 2008/02/04 | 1,390 | 1,438 | 1,390 | 1,412 | 157,500 |
| 2008/02/01 | 1,428 | 1,444 | 1,385 | 1,389 | 192,100 |
| 2008/01/31 | 1,349 | 1,449 | 1,342 | 1,447 | 273,000 |
| 2008/01/30 | 1,373 | 1,424 | 1,356 | 1,372 | 265,900 |
| 2008/01/29 | 1,373 | 1,394 | 1,335 | 1,353 | 355,200 |
| 2008/01/28 | 1,340 | 1,340 | 1,310 | 1,313 | 100,400 |
| 2008/01/25 | 1,362 | 1,394 | 1,314 | 1,343 | 377,500 |
| 2008/01/24 | 1,276 | 1,345 | 1,268 | 1,342 | 442,500 |
| 2008/01/23 | 1,187 | 1,228 | 1,174 | 1,207 | 273,900 |
| 2008/01/22 | 1,145 | 1,198 | 1,142 | 1,172 | 229,100 |
| 2008/01/21 | 1,242 | 1,250 | 1,192 | 1,192 | 155,400 |
| 2008/01/18 | 1,168 | 1,267 | 1,168 | 1,262 | 202,400 |
| 2008/01/17 | 1,218 | 1,254 | 1,201 | 1,248 | 186,300 |
| 2008/01/16 | 1,213 | 1,262 | 1,205 | 1,236 | 161,000 |
| 2008/01/15 | 1,310 | 1,331 | 1,273 | 1,273 | 177,600 |
| 2008/01/11 | 1,345 | 1,352 | 1,311 | 1,312 | 152,400 |
| 2008/01/10 | 1,344 | 1,352 | 1,321 | 1,325 | 182,100 |
| 2008/01/09 | 1,290 | 1,375 | 1,287 | 1,361 | 145,400 |
| 2008/01/08 | 1,329 | 1,350 | 1,309 | 1,339 | 197,000 |
| 2008/01/07 | 1,351 | 1,363 | 1,319 | 1,349 | 260,400 |
| 2008/01/04 | 1,376 | 1,396 | 1,376 | 1,381 | 126,600 |