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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,097 | 1,130 | 1,087 | 1,127 | 171,600 |
| 2009/12/29 | 1,081 | 1,085 | 1,066 | 1,069 | 51,100 |
| 2009/12/28 | 1,059 | 1,084 | 1,050 | 1,073 | 71,900 |
| 2009/12/25 | 1,060 | 1,069 | 1,035 | 1,060 | 126,400 |
| 2009/12/24 | 1,070 | 1,073 | 1,049 | 1,060 | 125,100 |
| 2009/12/22 | 1,080 | 1,085 | 1,056 | 1,076 | 80,800 |
| 2009/12/21 | 1,087 | 1,094 | 1,071 | 1,085 | 62,100 |
| 2009/12/18 | 1,067 | 1,102 | 1,067 | 1,087 | 67,300 |
| 2009/12/17 | 1,060 | 1,098 | 1,060 | 1,087 | 76,500 |
| 2009/12/16 | 1,060 | 1,084 | 1,053 | 1,065 | 79,200 |
| 2009/12/15 | 1,062 | 1,087 | 1,055 | 1,070 | 47,300 |
| 2009/12/14 | 1,073 | 1,088 | 1,056 | 1,077 | 37,800 |
| 2009/12/11 | 1,073 | 1,084 | 1,062 | 1,083 | 45,400 |
| 2009/12/10 | 1,091 | 1,095 | 1,063 | 1,073 | 55,900 |
| 2009/12/09 | 1,102 | 1,106 | 1,090 | 1,090 | 52,100 |
| 2009/12/08 | 1,100 | 1,125 | 1,090 | 1,108 | 86,500 |
| 2009/12/07 | 1,088 | 1,104 | 1,083 | 1,099 | 103,600 |
| 2009/12/04 | 1,084 | 1,098 | 1,074 | 1,088 | 73,400 |
| 2009/12/03 | 1,075 | 1,100 | 1,075 | 1,098 | 54,800 |
| 2009/12/02 | 1,104 | 1,104 | 1,062 | 1,074 | 92,500 |
| 2009/12/01 | 1,057 | 1,100 | 1,056 | 1,095 | 99,000 |
| 2009/11/30 | 1,064 | 1,088 | 1,064 | 1,067 | 94,500 |
| 2009/11/27 | 1,097 | 1,097 | 1,065 | 1,069 | 69,600 |
| 2009/11/26 | 1,061 | 1,126 | 1,058 | 1,118 | 172,300 |
| 2009/11/25 | 1,058 | 1,082 | 1,055 | 1,073 | 166,600 |
| 2009/11/24 | 1,064 | 1,073 | 1,038 | 1,038 | 135,200 |
| 2009/11/20 | 1,022 | 1,065 | 1,022 | 1,054 | 142,500 |
| 2009/11/19 | 1,043 | 1,071 | 1,040 | 1,054 | 107,100 |
| 2009/11/18 | 1,085 | 1,092 | 1,062 | 1,063 | 142,100 |
| 2009/11/17 | 1,109 | 1,109 | 1,071 | 1,075 | 101,700 |
| 2009/11/16 | 1,119 | 1,119 | 1,087 | 1,105 | 136,600 |
| 2009/11/13 | 1,113 | 1,130 | 1,098 | 1,112 | 174,500 |
| 2009/11/12 | 1,130 | 1,130 | 1,110 | 1,116 | 146,700 |
| 2009/11/11 | 1,153 | 1,169 | 1,125 | 1,130 | 127,300 |
| 2009/11/10 | 1,169 | 1,174 | 1,163 | 1,165 | 87,500 |
| 2009/11/09 | 1,152 | 1,179 | 1,142 | 1,172 | 297,200 |
| 2009/11/06 | 1,101 | 1,120 | 1,095 | 1,112 | 196,600 |
| 2009/11/05 | 1,117 | 1,117 | 1,094 | 1,108 | 69,000 |
| 2009/11/04 | 1,111 | 1,118 | 1,089 | 1,111 | 83,400 |
| 2009/11/02 | 1,078 | 1,126 | 1,078 | 1,112 | 133,800 |
| 2009/10/30 | 1,093 | 1,130 | 1,093 | 1,110 | 169,600 |
| 2009/10/29 | 1,080 | 1,125 | 1,071 | 1,125 | 220,700 |
| 2009/10/28 | 1,085 | 1,125 | 1,082 | 1,099 | 151,500 |
| 2009/10/27 | 1,124 | 1,126 | 1,087 | 1,102 | 138,200 |
| 2009/10/26 | 1,113 | 1,141 | 1,111 | 1,139 | 81,400 |
| 2009/10/23 | 1,137 | 1,139 | 1,118 | 1,122 | 149,100 |
| 2009/10/22 | 1,140 | 1,148 | 1,127 | 1,148 | 119,900 |
| 2009/10/21 | 1,140 | 1,154 | 1,131 | 1,144 | 90,600 |
| 2009/10/20 | 1,140 | 1,164 | 1,130 | 1,149 | 127,100 |
| 2009/10/19 | 1,132 | 1,148 | 1,125 | 1,139 | 79,200 |
| 2009/10/16 | 1,160 | 1,164 | 1,143 | 1,148 | 61,100 |
| 2009/10/15 | 1,134 | 1,164 | 1,124 | 1,148 | 305,400 |
| 2009/10/14 | 1,137 | 1,155 | 1,116 | 1,145 | 175,000 |
| 2009/10/13 | 1,147 | 1,167 | 1,136 | 1,157 | 128,700 |
| 2009/10/09 | 1,161 | 1,166 | 1,134 | 1,150 | 117,600 |
| 2009/10/08 | 1,138 | 1,164 | 1,124 | 1,154 | 102,300 |
| 2009/10/07 | 1,140 | 1,168 | 1,130 | 1,148 | 161,700 |
| 2009/10/06 | 1,155 | 1,163 | 1,136 | 1,152 | 144,200 |
| 2009/10/05 | 1,158 | 1,179 | 1,154 | 1,174 | 179,200 |
| 2009/10/02 | 1,161 | 1,180 | 1,145 | 1,159 | 150,000 |
| 2009/10/01 | 1,217 | 1,228 | 1,207 | 1,220 | 105,700 |
| 2009/09/30 | 1,188 | 1,228 | 1,188 | 1,223 | 141,400 |
| 2009/09/29 | 1,213 | 1,224 | 1,185 | 1,218 | 192,000 |
| 2009/09/28 | 1,245 | 1,246 | 1,203 | 1,229 | 162,800 |
| 2009/09/25 | 1,268 | 1,291 | 1,260 | 1,285 | 82,300 |
| 2009/09/24 | 1,299 | 1,314 | 1,260 | 1,283 | 178,400 |
| 2009/09/18 | 1,260 | 1,279 | 1,245 | 1,279 | 121,000 |
| 2009/09/17 | 1,240 | 1,266 | 1,221 | 1,260 | 114,900 |
| 2009/09/16 | 1,260 | 1,267 | 1,236 | 1,243 | 165,400 |
| 2009/09/15 | 1,275 | 1,280 | 1,256 | 1,261 | 141,100 |
| 2009/09/14 | 1,300 | 1,300 | 1,251 | 1,291 | 142,200 |
| 2009/09/11 | 1,299 | 1,310 | 1,286 | 1,299 | 143,000 |
| 2009/09/10 | 1,245 | 1,293 | 1,240 | 1,289 | 209,800 |
| 2009/09/09 | 1,255 | 1,265 | 1,238 | 1,258 | 154,400 |
| 2009/09/08 | 1,235 | 1,278 | 1,224 | 1,269 | 152,400 |
| 2009/09/07 | 1,228 | 1,235 | 1,217 | 1,225 | 67,800 |
| 2009/09/04 | 1,241 | 1,242 | 1,216 | 1,220 | 90,400 |
| 2009/09/03 | 1,244 | 1,252 | 1,238 | 1,240 | 92,800 |
| 2009/09/02 | 1,263 | 1,266 | 1,235 | 1,243 | 112,400 |
| 2009/09/01 | 1,297 | 1,323 | 1,285 | 1,295 | 117,000 |
| 2009/08/31 | 1,266 | 1,291 | 1,266 | 1,277 | 72,400 |
| 2009/08/28 | 1,280 | 1,280 | 1,260 | 1,273 | 63,500 |
| 2009/08/27 | 1,292 | 1,292 | 1,250 | 1,261 | 98,800 |
| 2009/08/26 | 1,282 | 1,301 | 1,241 | 1,274 | 198,600 |
| 2009/08/25 | 1,294 | 1,303 | 1,263 | 1,285 | 122,600 |
| 2009/08/24 | 1,310 | 1,338 | 1,302 | 1,314 | 110,100 |
| 2009/08/21 | 1,262 | 1,284 | 1,257 | 1,282 | 75,800 |
| 2009/08/20 | 1,283 | 1,283 | 1,263 | 1,273 | 84,600 |
| 2009/08/19 | 1,319 | 1,328 | 1,281 | 1,290 | 128,200 |
| 2009/08/18 | 1,212 | 1,299 | 1,203 | 1,299 | 199,700 |
| 2009/08/17 | 1,259 | 1,265 | 1,219 | 1,222 | 125,300 |
| 2009/08/14 | 1,256 | 1,268 | 1,249 | 1,258 | 105,900 |
| 2009/08/13 | 1,250 | 1,255 | 1,241 | 1,255 | 84,300 |
| 2009/08/12 | 1,215 | 1,254 | 1,215 | 1,241 | 85,600 |
| 2009/08/11 | 1,215 | 1,242 | 1,212 | 1,235 | 69,900 |
| 2009/08/10 | 1,207 | 1,236 | 1,207 | 1,224 | 83,500 |
| 2009/08/07 | 1,216 | 1,234 | 1,212 | 1,227 | 59,200 |
| 2009/08/06 | 1,212 | 1,247 | 1,204 | 1,236 | 169,500 |
| 2009/08/05 | 1,231 | 1,237 | 1,216 | 1,229 | 40,700 |
| 2009/08/04 | 1,249 | 1,249 | 1,223 | 1,228 | 60,900 |
| 2009/08/03 | 1,220 | 1,234 | 1,220 | 1,231 | 53,300 |
| 2009/07/31 | 1,203 | 1,222 | 1,195 | 1,220 | 85,000 |
| 2009/07/30 | 1,191 | 1,199 | 1,178 | 1,191 | 82,400 |
| 2009/07/29 | 1,190 | 1,208 | 1,177 | 1,203 | 110,700 |
| 2009/07/28 | 1,148 | 1,182 | 1,140 | 1,181 | 125,100 |
| 2009/07/27 | 1,135 | 1,158 | 1,125 | 1,132 | 160,000 |
| 2009/07/24 | 1,137 | 1,153 | 1,125 | 1,139 | 181,200 |
| 2009/07/23 | 1,138 | 1,167 | 1,138 | 1,146 | 99,500 |
| 2009/07/22 | 1,176 | 1,177 | 1,154 | 1,158 | 48,900 |
| 2009/07/21 | 1,122 | 1,169 | 1,122 | 1,165 | 153,500 |
| 2009/07/17 | 1,101 | 1,141 | 1,101 | 1,132 | 137,100 |
| 2009/07/16 | 1,140 | 1,140 | 1,101 | 1,119 | 76,800 |
| 2009/07/15 | 1,105 | 1,117 | 1,090 | 1,106 | 151,700 |
| 2009/07/14 | 1,110 | 1,125 | 1,098 | 1,109 | 131,300 |
| 2009/07/13 | 1,140 | 1,144 | 1,072 | 1,085 | 128,700 |
| 2009/07/10 | 1,166 | 1,166 | 1,142 | 1,148 | 135,600 |
| 2009/07/09 | 1,167 | 1,174 | 1,145 | 1,146 | 129,600 |
| 2009/07/08 | 1,184 | 1,184 | 1,141 | 1,147 | 150,000 |
| 2009/07/07 | 1,197 | 1,208 | 1,173 | 1,187 | 162,100 |
| 2009/07/06 | 1,173 | 1,188 | 1,168 | 1,184 | 96,600 |
| 2009/07/03 | 1,175 | 1,183 | 1,155 | 1,177 | 112,800 |
| 2009/07/02 | 1,187 | 1,208 | 1,182 | 1,189 | 103,800 |
| 2009/07/01 | 1,150 | 1,183 | 1,150 | 1,179 | 224,800 |
| 2009/06/30 | 1,187 | 1,194 | 1,180 | 1,186 | 67,600 |
| 2009/06/29 | 1,191 | 1,197 | 1,155 | 1,167 | 102,100 |
| 2009/06/26 | 1,149 | 1,177 | 1,134 | 1,160 | 192,300 |
| 2009/06/25 | 1,111 | 1,139 | 1,111 | 1,116 | 183,600 |
| 2009/06/24 | 1,149 | 1,157 | 1,115 | 1,120 | 123,700 |
| 2009/06/23 | 1,135 | 1,145 | 1,115 | 1,130 | 92,700 |
| 2009/06/22 | 1,161 | 1,161 | 1,141 | 1,147 | 101,600 |
| 2009/06/19 | 1,162 | 1,167 | 1,123 | 1,141 | 109,200 |
| 2009/06/18 | 1,132 | 1,142 | 1,118 | 1,123 | 141,600 |
| 2009/06/17 | 1,113 | 1,142 | 1,112 | 1,138 | 128,100 |
| 2009/06/16 | 1,133 | 1,133 | 1,092 | 1,113 | 74,900 |
| 2009/06/15 | 1,128 | 1,145 | 1,123 | 1,140 | 78,000 |
| 2009/06/12 | 1,101 | 1,142 | 1,100 | 1,135 | 231,300 |
| 2009/06/11 | 1,120 | 1,138 | 1,111 | 1,128 | 91,300 |
| 2009/06/10 | 1,135 | 1,135 | 1,082 | 1,106 | 288,200 |
| 2009/06/09 | 1,119 | 1,148 | 1,110 | 1,123 | 206,000 |
| 2009/06/08 | 1,082 | 1,109 | 1,078 | 1,107 | 138,400 |
| 2009/06/05 | 1,090 | 1,093 | 1,067 | 1,072 | 136,300 |
| 2009/06/04 | 1,053 | 1,095 | 1,053 | 1,093 | 136,500 |
| 2009/06/03 | 1,065 | 1,076 | 1,053 | 1,067 | 196,000 |
| 2009/06/02 | 1,098 | 1,100 | 1,041 | 1,041 | 142,100 |
| 2009/06/01 | 1,050 | 1,094 | 1,050 | 1,078 | 128,400 |
| 2009/05/29 | 1,034 | 1,046 | 1,024 | 1,046 | 147,800 |
| 2009/05/28 | 1,042 | 1,070 | 1,032 | 1,034 | 137,000 |
| 2009/05/27 | 1,086 | 1,108 | 1,070 | 1,081 | 197,100 |
| 2009/05/26 | 1,058 | 1,064 | 1,032 | 1,052 | 103,200 |
| 2009/05/25 | 1,026 | 1,059 | 1,026 | 1,038 | 129,900 |
| 2009/05/22 | 993 | 998 | 977 | 986 | 138,300 |
| 2009/05/21 | 980 | 1,001 | 958 | 993 | 146,400 |
| 2009/05/20 | 975 | 999 | 973 | 978 | 78,900 |
| 2009/05/19 | 989 | 989 | 955 | 973 | 84,700 |
| 2009/05/18 | 964 | 983 | 957 | 969 | 70,400 |
| 2009/05/15 | 986 | 986 | 954 | 964 | 144,100 |
| 2009/05/14 | 1,000 | 1,000 | 972 | 976 | 157,800 |
| 2009/05/13 | 974 | 1,015 | 971 | 1,009 | 122,600 |
| 2009/05/12 | 1,008 | 1,024 | 962 | 964 | 113,200 |
| 2009/05/11 | 996 | 1,005 | 996 | 1,001 | 56,100 |
| 2009/05/08 | 977 | 1,005 | 977 | 995 | 103,000 |
| 2009/05/07 | 978 | 994 | 966 | 982 | 156,800 |
| 2009/05/01 | 930 | 950 | 930 | 942 | 86,400 |
| 2009/04/30 | 933 | 935 | 912 | 930 | 63,800 |
| 2009/04/28 | 933 | 935 | 904 | 905 | 69,500 |
| 2009/04/27 | 958 | 962 | 910 | 923 | 144,800 |
| 2009/04/24 | 978 | 979 | 951 | 968 | 142,800 |
| 2009/04/23 | 960 | 970 | 947 | 966 | 149,200 |
| 2009/04/22 | 958 | 958 | 914 | 920 | 147,000 |
| 2009/04/21 | 940 | 944 | 911 | 943 | 142,300 |
| 2009/04/20 | 950 | 959 | 937 | 941 | 80,300 |
| 2009/04/17 | 957 | 961 | 937 | 947 | 83,700 |
| 2009/04/16 | 961 | 967 | 930 | 937 | 89,700 |
| 2009/04/15 | 937 | 954 | 923 | 947 | 107,400 |
| 2009/04/14 | 949 | 951 | 919 | 927 | 75,800 |
| 2009/04/13 | 921 | 950 | 921 | 941 | 136,000 |
| 2009/04/10 | 950 | 954 | 916 | 929 | 133,000 |
| 2009/04/09 | 926 | 942 | 919 | 931 | 168,700 |
| 2009/04/08 | 920 | 927 | 886 | 896 | 189,500 |
| 2009/04/07 | 905 | 940 | 897 | 939 | 385,000 |
| 2009/04/06 | 870 | 893 | 866 | 889 | 179,500 |
| 2009/04/03 | 852 | 859 | 821 | 841 | 236,800 |
| 2009/04/02 | 842 | 852 | 828 | 842 | 229,400 |
| 2009/04/01 | 848 | 861 | 805 | 825 | 244,200 |
| 2009/03/31 | 859 | 880 | 831 | 840 | 153,100 |
| 2009/03/30 | 872 | 896 | 854 | 858 | 92,600 |
| 2009/03/27 | 911 | 925 | 872 | 872 | 129,900 |
| 2009/03/26 | 840 | 885 | 831 | 884 | 124,500 |
| 2009/03/25 | 843 | 846 | 815 | 831 | 136,400 |
| 2009/03/24 | 836 | 845 | 819 | 833 | 100,700 |
| 2009/03/23 | 803 | 822 | 795 | 822 | 133,500 |
| 2009/03/19 | 801 | 824 | 798 | 807 | 96,000 |
| 2009/03/18 | 805 | 805 | 780 | 788 | 158,000 |
| 2009/03/17 | 801 | 809 | 771 | 795 | 187,400 |
| 2009/03/16 | 796 | 816 | 795 | 806 | 148,300 |
| 2009/03/13 | 760 | 782 | 746 | 770 | 185,500 |
| 2009/03/12 | 742 | 747 | 726 | 740 | 134,500 |
| 2009/03/11 | 794 | 799 | 748 | 756 | 166,100 |
| 2009/03/10 | 804 | 809 | 774 | 784 | 98,700 |
| 2009/03/09 | 835 | 841 | 804 | 814 | 91,600 |
| 2009/03/06 | 863 | 864 | 840 | 842 | 96,700 |
| 2009/03/05 | 877 | 883 | 851 | 862 | 113,700 |
| 2009/03/04 | 850 | 875 | 841 | 867 | 100,900 |
| 2009/03/03 | 827 | 866 | 827 | 853 | 62,400 |
| 2009/03/02 | 864 | 865 | 842 | 853 | 60,500 |
| 2009/02/27 | 890 | 893 | 865 | 867 | 106,900 |
| 2009/02/26 | 933 | 939 | 894 | 897 | 80,100 |
| 2009/02/25 | 929 | 929 | 910 | 923 | 35,200 |
| 2009/02/24 | 918 | 920 | 879 | 899 | 99,100 |
| 2009/02/23 | 918 | 939 | 913 | 934 | 29,400 |
| 2009/02/20 | 954 | 964 | 945 | 947 | 54,800 |
| 2009/02/19 | 930 | 963 | 927 | 953 | 78,700 |
| 2009/02/18 | 933 | 933 | 902 | 921 | 128,500 |
| 2009/02/17 | 954 | 973 | 945 | 959 | 83,300 |
| 2009/02/16 | 936 | 947 | 927 | 945 | 88,100 |
| 2009/02/13 | 879 | 916 | 871 | 916 | 80,200 |
| 2009/02/12 | 850 | 885 | 850 | 879 | 46,100 |
| 2009/02/10 | 887 | 892 | 859 | 864 | 72,800 |
| 2009/02/09 | 928 | 931 | 886 | 888 | 96,900 |
| 2009/02/06 | 939 | 950 | 915 | 924 | 111,900 |
| 2009/02/05 | 951 | 955 | 932 | 948 | 62,700 |
| 2009/02/04 | 938 | 966 | 937 | 965 | 82,400 |
| 2009/02/03 | 951 | 965 | 924 | 928 | 65,400 |
| 2009/02/02 | 976 | 998 | 943 | 961 | 52,700 |
| 2009/01/30 | 972 | 989 | 959 | 975 | 62,000 |
| 2009/01/29 | 988 | 1,008 | 935 | 992 | 123,200 |
| 2009/01/28 | 1,018 | 1,018 | 953 | 962 | 128,600 |
| 2009/01/27 | 982 | 1,030 | 981 | 1,020 | 73,200 |
| 2009/01/26 | 949 | 973 | 938 | 962 | 53,500 |
| 2009/01/23 | 975 | 975 | 937 | 941 | 86,900 |
| 2009/01/22 | 979 | 980 | 957 | 979 | 67,300 |
| 2009/01/21 | 934 | 966 | 934 | 957 | 103,800 |
| 2009/01/20 | 950 | 979 | 950 | 958 | 48,800 |
| 2009/01/19 | 975 | 979 | 948 | 956 | 74,200 |
| 2009/01/16 | 933 | 960 | 933 | 955 | 72,300 |
| 2009/01/15 | 933 | 949 | 932 | 936 | 80,500 |
| 2009/01/14 | 938 | 963 | 929 | 944 | 96,300 |
| 2009/01/13 | 976 | 977 | 936 | 936 | 83,400 |
| 2009/01/09 | 1,000 | 1,005 | 983 | 986 | 72,900 |
| 2009/01/08 | 1,014 | 1,020 | 995 | 999 | 93,400 |
| 2009/01/07 | 1,061 | 1,097 | 1,039 | 1,049 | 132,200 |
| 2009/01/06 | 1,090 | 1,090 | 1,070 | 1,079 | 20,000 |
| 2009/01/05 | 1,101 | 1,118 | 1,068 | 1,076 | 19,900 |