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 |
---|---|---|---|---|---|
2015/12/30 | 2,131 | 2,151 | 2,125 | 2,146 | 49,200 |
2015/12/29 | 2,121 | 2,143 | 2,094 | 2,140 | 59,500 |
2015/12/28 | 2,075 | 2,140 | 2,066 | 2,130 | 119,000 |
2015/12/25 | 2,110 | 2,113 | 2,053 | 2,061 | 86,800 |
2015/12/24 | 2,128 | 2,141 | 2,093 | 2,098 | 76,600 |
2015/12/22 | 2,141 | 2,156 | 2,125 | 2,128 | 84,300 |
2015/12/21 | 2,144 | 2,164 | 2,125 | 2,156 | 101,200 |
2015/12/18 | 2,185 | 2,213 | 2,158 | 2,171 | 140,000 |
2015/12/17 | 2,140 | 2,197 | 2,140 | 2,170 | 252,300 |
2015/12/16 | 2,130 | 2,135 | 2,108 | 2,135 | 155,200 |
2015/12/15 | 2,106 | 2,135 | 2,099 | 2,099 | 172,800 |
2015/12/14 | 2,157 | 2,165 | 2,095 | 2,107 | 304,700 |
2015/12/11 | 2,164 | 2,168 | 2,148 | 2,158 | 170,900 |
2015/12/10 | 2,141 | 2,153 | 2,128 | 2,135 | 173,200 |
2015/12/09 | 2,161 | 2,171 | 2,119 | 2,119 | 177,900 |
2015/12/08 | 2,199 | 2,206 | 2,179 | 2,191 | 100,400 |
2015/12/07 | 2,201 | 2,213 | 2,186 | 2,204 | 121,200 |
2015/12/04 | 2,200 | 2,200 | 2,160 | 2,184 | 214,700 |
2015/12/03 | 2,215 | 2,233 | 2,196 | 2,215 | 118,800 |
2015/12/02 | 2,220 | 2,234 | 2,212 | 2,227 | 83,700 |
2015/12/01 | 2,209 | 2,226 | 2,200 | 2,215 | 94,200 |
2015/11/30 | 2,244 | 2,250 | 2,190 | 2,207 | 96,000 |
2015/11/27 | 2,234 | 2,261 | 2,232 | 2,243 | 105,200 |
2015/11/26 | 2,220 | 2,237 | 2,205 | 2,216 | 104,800 |
2015/11/25 | 2,197 | 2,229 | 2,173 | 2,210 | 149,300 |
2015/11/24 | 2,201 | 2,201 | 2,173 | 2,196 | 77,300 |
2015/11/20 | 2,169 | 2,193 | 2,169 | 2,191 | 134,500 |
2015/11/19 | 2,168 | 2,177 | 2,149 | 2,168 | 90,100 |
2015/11/18 | 2,148 | 2,164 | 2,141 | 2,149 | 131,400 |
2015/11/17 | 2,130 | 2,139 | 2,124 | 2,132 | 135,700 |
2015/11/16 | 2,080 | 2,114 | 2,077 | 2,110 | 78,900 |
2015/11/13 | 2,082 | 2,116 | 2,082 | 2,110 | 53,000 |
2015/11/12 | 2,114 | 2,121 | 2,093 | 2,105 | 129,100 |
2015/11/11 | 2,100 | 2,131 | 2,095 | 2,130 | 126,100 |
2015/11/10 | 2,112 | 2,122 | 2,088 | 2,108 | 167,300 |
2015/11/09 | 2,122 | 2,140 | 2,118 | 2,134 | 124,400 |
2015/11/06 | 2,100 | 2,121 | 2,082 | 2,107 | 180,400 |
2015/11/05 | 2,084 | 2,116 | 2,072 | 2,097 | 212,600 |
2015/11/04 | 2,174 | 2,190 | 2,095 | 2,134 | 340,400 |
2015/11/02 | 2,225 | 2,225 | 2,146 | 2,150 | 221,000 |
2015/10/30 | 2,289 | 2,310 | 2,251 | 2,273 | 164,000 |
2015/10/29 | 2,435 | 2,440 | 2,255 | 2,320 | 138,900 |
2015/10/28 | 2,431 | 2,450 | 2,406 | 2,436 | 68,700 |
2015/10/27 | 2,464 | 2,464 | 2,421 | 2,431 | 53,400 |
2015/10/26 | 2,458 | 2,484 | 2,446 | 2,456 | 89,100 |
2015/10/23 | 2,460 | 2,460 | 2,423 | 2,439 | 76,500 |
2015/10/22 | 2,398 | 2,476 | 2,391 | 2,442 | 191,400 |
2015/10/21 | 2,316 | 2,402 | 2,298 | 2,398 | 148,800 |
2015/10/20 | 2,325 | 2,325 | 2,293 | 2,312 | 41,300 |
2015/10/19 | 2,302 | 2,335 | 2,287 | 2,312 | 30,000 |
2015/10/16 | 2,361 | 2,361 | 2,305 | 2,309 | 60,900 |
2015/10/15 | 2,269 | 2,358 | 2,269 | 2,343 | 124,900 |
2015/10/14 | 2,298 | 2,302 | 2,258 | 2,263 | 80,800 |
2015/10/13 | 2,283 | 2,338 | 2,280 | 2,308 | 91,300 |
2015/10/09 | 2,246 | 2,286 | 2,227 | 2,284 | 81,200 |
2015/10/08 | 2,233 | 2,266 | 2,219 | 2,240 | 74,500 |
2015/10/07 | 2,240 | 2,248 | 2,214 | 2,240 | 96,500 |
2015/10/06 | 2,227 | 2,255 | 2,220 | 2,236 | 86,000 |
2015/10/05 | 2,197 | 2,209 | 2,168 | 2,201 | 68,200 |
2015/10/02 | 2,172 | 2,219 | 2,167 | 2,196 | 127,000 |
2015/10/01 | 2,167 | 2,180 | 2,117 | 2,152 | 110,000 |
2015/09/30 | 2,165 | 2,176 | 2,120 | 2,133 | 159,100 |
2015/09/29 | 2,152 | 2,187 | 2,134 | 2,156 | 233,900 |
2015/09/28 | 2,166 | 2,198 | 2,136 | 2,180 | 118,400 |
2015/09/25 | 2,180 | 2,203 | 2,158 | 2,193 | 252,900 |
2015/09/24 | 2,159 | 2,191 | 2,147 | 2,161 | 163,800 |
2015/09/18 | 2,173 | 2,188 | 2,160 | 2,180 | 144,900 |
2015/09/17 | 2,141 | 2,183 | 2,130 | 2,174 | 101,800 |
2015/09/16 | 2,148 | 2,164 | 2,128 | 2,141 | 61,000 |
2015/09/15 | 2,128 | 2,160 | 2,121 | 2,134 | 68,600 |
2015/09/14 | 2,136 | 2,142 | 2,109 | 2,111 | 95,300 |
2015/09/11 | 2,137 | 2,182 | 2,124 | 2,136 | 162,700 |
2015/09/10 | 2,100 | 2,162 | 2,100 | 2,137 | 146,200 |
2015/09/09 | 2,102 | 2,250 | 2,090 | 2,121 | 147,900 |
2015/09/08 | 2,106 | 2,125 | 2,037 | 2,045 | 70,200 |
2015/09/07 | 2,108 | 2,130 | 2,067 | 2,098 | 71,700 |
2015/09/04 | 2,141 | 2,162 | 2,095 | 2,115 | 123,300 |
2015/09/03 | 2,125 | 2,167 | 2,113 | 2,120 | 59,400 |
2015/09/02 | 2,111 | 2,151 | 2,072 | 2,109 | 108,200 |
2015/09/01 | 2,213 | 2,213 | 2,148 | 2,148 | 77,300 |
2015/08/31 | 2,230 | 2,240 | 2,197 | 2,213 | 69,300 |
2015/08/28 | 2,231 | 2,264 | 2,218 | 2,248 | 155,600 |
2015/08/27 | 2,202 | 2,219 | 2,160 | 2,165 | 109,500 |
2015/08/26 | 2,110 | 2,182 | 2,101 | 2,151 | 125,100 |
2015/08/25 | 2,169 | 2,214 | 2,108 | 2,110 | 161,000 |
2015/08/24 | 2,278 | 2,295 | 2,193 | 2,199 | 112,600 |
2015/08/21 | 2,332 | 2,366 | 2,322 | 2,326 | 76,800 |
2015/08/20 | 2,403 | 2,432 | 2,376 | 2,383 | 40,700 |
2015/08/19 | 2,437 | 2,449 | 2,409 | 2,412 | 53,500 |
2015/08/18 | 2,437 | 2,472 | 2,437 | 2,449 | 68,300 |
2015/08/17 | 2,452 | 2,471 | 2,441 | 2,455 | 54,900 |
2015/08/14 | 2,439 | 2,458 | 2,437 | 2,453 | 57,200 |
2015/08/13 | 2,443 | 2,456 | 2,424 | 2,439 | 65,700 |
2015/08/12 | 2,486 | 2,496 | 2,431 | 2,444 | 112,500 |
2015/08/11 | 2,536 | 2,545 | 2,490 | 2,496 | 84,600 |
2015/08/10 | 2,526 | 2,548 | 2,519 | 2,536 | 76,800 |
2015/08/07 | 2,548 | 2,557 | 2,516 | 2,538 | 91,900 |
2015/08/06 | 2,579 | 2,602 | 2,560 | 2,560 | 80,500 |
2015/08/05 | 2,567 | 2,592 | 2,531 | 2,579 | 76,800 |
2015/08/04 | 2,606 | 2,618 | 2,557 | 2,567 | 156,000 |
2015/08/03 | 2,627 | 2,650 | 2,607 | 2,625 | 86,000 |
2015/07/31 | 2,620 | 2,644 | 2,578 | 2,598 | 129,500 |
2015/07/30 | 2,617 | 2,631 | 2,564 | 2,584 | 65,900 |
2015/07/29 | 2,601 | 2,615 | 2,565 | 2,615 | 51,900 |
2015/07/28 | 2,525 | 2,591 | 2,511 | 2,580 | 78,200 |
2015/07/27 | 2,583 | 2,584 | 2,532 | 2,539 | 40,400 |
2015/07/24 | 2,621 | 2,628 | 2,550 | 2,590 | 77,100 |
2015/07/23 | 2,588 | 2,631 | 2,588 | 2,628 | 35,300 |
2015/07/22 | 2,603 | 2,623 | 2,583 | 2,586 | 44,400 |
2015/07/21 | 2,626 | 2,648 | 2,604 | 2,623 | 33,600 |
2015/07/17 | 2,634 | 2,653 | 2,597 | 2,620 | 78,900 |
2015/07/16 | 2,653 | 2,654 | 2,632 | 2,647 | 41,200 |
2015/07/15 | 2,623 | 2,653 | 2,601 | 2,644 | 59,600 |
2015/07/14 | 2,627 | 2,635 | 2,592 | 2,621 | 69,100 |
2015/07/13 | 2,553 | 2,590 | 2,534 | 2,575 | 56,000 |
2015/07/10 | 2,506 | 2,592 | 2,490 | 2,553 | 102,700 |
2015/07/09 | 2,526 | 2,549 | 2,440 | 2,510 | 142,200 |
2015/07/08 | 2,614 | 2,626 | 2,552 | 2,553 | 73,100 |
2015/07/07 | 2,631 | 2,654 | 2,624 | 2,631 | 89,300 |
2015/07/06 | 2,654 | 2,661 | 2,608 | 2,608 | 68,700 |
2015/07/03 | 2,724 | 2,727 | 2,677 | 2,683 | 74,100 |
2015/07/02 | 2,718 | 2,744 | 2,671 | 2,724 | 139,500 |
2015/07/01 | 2,683 | 2,697 | 2,650 | 2,689 | 84,400 |
2015/06/30 | 2,653 | 2,695 | 2,652 | 2,674 | 95,300 |
2015/06/29 | 2,673 | 2,715 | 2,663 | 2,664 | 119,700 |
2015/06/26 | 2,763 | 2,778 | 2,732 | 2,746 | 61,100 |
2015/06/25 | 2,780 | 2,841 | 2,750 | 2,754 | 154,100 |
2015/06/24 | 2,768 | 2,793 | 2,757 | 2,780 | 125,800 |
2015/06/23 | 2,738 | 2,768 | 2,723 | 2,740 | 117,500 |
2015/06/22 | 2,695 | 2,719 | 2,678 | 2,718 | 43,400 |
2015/06/19 | 2,692 | 2,726 | 2,678 | 2,698 | 134,800 |
2015/06/18 | 2,654 | 2,660 | 2,623 | 2,644 | 65,300 |
2015/06/17 | 2,620 | 2,676 | 2,620 | 2,658 | 130,400 |
2015/06/16 | 2,612 | 2,655 | 2,603 | 2,605 | 69,100 |
2015/06/15 | 2,647 | 2,656 | 2,610 | 2,630 | 67,300 |
2015/06/12 | 2,697 | 2,739 | 2,634 | 2,660 | 186,900 |
2015/06/11 | 2,600 | 2,634 | 2,580 | 2,631 | 128,200 |
2015/06/10 | 2,625 | 2,639 | 2,600 | 2,614 | 106,700 |
2015/06/09 | 2,606 | 2,628 | 2,580 | 2,598 | 102,700 |
2015/06/08 | 2,693 | 2,693 | 2,627 | 2,628 | 57,800 |
2015/06/05 | 2,611 | 2,665 | 2,601 | 2,657 | 92,200 |
2015/06/04 | 2,638 | 2,644 | 2,608 | 2,609 | 72,600 |
2015/06/03 | 2,660 | 2,660 | 2,635 | 2,644 | 46,500 |
2015/06/02 | 2,680 | 2,713 | 2,660 | 2,666 | 101,100 |
2015/06/01 | 2,635 | 2,680 | 2,635 | 2,659 | 59,200 |
2015/05/29 | 2,642 | 2,669 | 2,635 | 2,654 | 96,800 |
2015/05/28 | 2,637 | 2,650 | 2,624 | 2,631 | 73,600 |
2015/05/27 | 2,630 | 2,650 | 2,617 | 2,639 | 86,400 |
2015/05/26 | 2,594 | 2,648 | 2,594 | 2,624 | 85,000 |
2015/05/25 | 2,624 | 2,639 | 2,605 | 2,612 | 43,600 |
2015/05/22 | 2,610 | 2,634 | 2,589 | 2,595 | 84,200 |
2015/05/21 | 2,551 | 2,612 | 2,551 | 2,600 | 94,800 |
2015/05/20 | 2,559 | 2,592 | 2,547 | 2,551 | 76,800 |
2015/05/19 | 2,530 | 2,558 | 2,525 | 2,542 | 103,700 |
2015/05/18 | 2,520 | 2,556 | 2,520 | 2,551 | 77,100 |
2015/05/15 | 2,509 | 2,558 | 2,502 | 2,548 | 143,800 |
2015/05/14 | 2,531 | 2,559 | 2,511 | 2,525 | 186,500 |
2015/05/13 | 2,550 | 2,571 | 2,523 | 2,542 | 112,300 |
2015/05/12 | 2,550 | 2,550 | 2,505 | 2,526 | 85,500 |
2015/05/11 | 2,500 | 2,530 | 2,490 | 2,524 | 164,600 |
2015/05/08 | 2,429 | 2,468 | 2,425 | 2,437 | 143,500 |
2015/05/07 | 2,500 | 2,516 | 2,447 | 2,452 | 341,600 |
2015/05/01 | 2,570 | 2,594 | 2,527 | 2,542 | 162,300 |
2015/04/30 | 2,544 | 2,635 | 2,541 | 2,582 | 237,000 |
2015/04/28 | 2,535 | 2,629 | 2,509 | 2,624 | 139,300 |
2015/04/27 | 2,510 | 2,556 | 2,500 | 2,554 | 69,900 |
2015/04/24 | 2,510 | 2,521 | 2,486 | 2,510 | 71,900 |
2015/04/23 | 2,525 | 2,534 | 2,488 | 2,501 | 59,100 |
2015/04/22 | 2,500 | 2,528 | 2,493 | 2,525 | 79,300 |
2015/04/21 | 2,503 | 2,520 | 2,472 | 2,497 | 87,600 |
2015/04/20 | 2,477 | 2,520 | 2,464 | 2,497 | 72,500 |
2015/04/17 | 2,505 | 2,517 | 2,461 | 2,493 | 119,800 |
2015/04/16 | 2,475 | 2,557 | 2,445 | 2,555 | 134,300 |
2015/04/15 | 2,467 | 2,505 | 2,458 | 2,476 | 73,300 |
2015/04/14 | 2,460 | 2,487 | 2,439 | 2,487 | 65,900 |
2015/04/13 | 2,445 | 2,465 | 2,431 | 2,464 | 40,100 |
2015/04/10 | 2,447 | 2,463 | 2,424 | 2,456 | 88,700 |
2015/04/09 | 2,410 | 2,449 | 2,404 | 2,447 | 51,100 |
2015/04/08 | 2,417 | 2,437 | 2,405 | 2,421 | 61,300 |
2015/04/07 | 2,390 | 2,419 | 2,385 | 2,403 | 54,300 |
2015/04/06 | 2,391 | 2,413 | 2,390 | 2,397 | 48,600 |
2015/04/03 | 2,425 | 2,430 | 2,397 | 2,414 | 45,700 |
2015/04/02 | 2,387 | 2,456 | 2,373 | 2,440 | 145,400 |
2015/04/01 | 2,391 | 2,396 | 2,334 | 2,348 | 103,400 |
2015/03/31 | 2,423 | 2,435 | 2,390 | 2,418 | 88,600 |
2015/03/30 | 2,378 | 2,391 | 2,341 | 2,381 | 87,800 |
2015/03/27 | 2,387 | 2,435 | 2,339 | 2,354 | 137,800 |
2015/03/26 | 2,474 | 2,484 | 2,449 | 2,460 | 107,700 |
2015/03/25 | 2,528 | 2,530 | 2,486 | 2,507 | 97,400 |
2015/03/24 | 2,480 | 2,524 | 2,476 | 2,514 | 135,600 |
2015/03/23 | 2,450 | 2,480 | 2,444 | 2,473 | 75,800 |
2015/03/20 | 2,400 | 2,445 | 2,386 | 2,445 | 84,300 |
2015/03/19 | 2,415 | 2,426 | 2,375 | 2,384 | 67,400 |
2015/03/18 | 2,428 | 2,428 | 2,382 | 2,390 | 70,200 |
2015/03/17 | 2,429 | 2,429 | 2,393 | 2,396 | 61,700 |
2015/03/16 | 2,401 | 2,429 | 2,389 | 2,408 | 54,000 |
2015/03/13 | 2,387 | 2,410 | 2,368 | 2,397 | 122,600 |
2015/03/12 | 2,380 | 2,390 | 2,365 | 2,368 | 46,500 |
2015/03/11 | 2,352 | 2,383 | 2,346 | 2,367 | 59,300 |
2015/03/10 | 2,380 | 2,390 | 2,355 | 2,366 | 70,800 |
2015/03/09 | 2,365 | 2,395 | 2,355 | 2,376 | 69,500 |
2015/03/06 | 2,374 | 2,385 | 2,351 | 2,370 | 48,200 |
2015/03/05 | 2,380 | 2,392 | 2,368 | 2,374 | 79,000 |
2015/03/04 | 2,367 | 2,385 | 2,345 | 2,366 | 66,500 |
2015/03/03 | 2,369 | 2,390 | 2,356 | 2,367 | 103,000 |
2015/03/02 | 2,385 | 2,398 | 2,363 | 2,369 | 73,600 |
2015/02/27 | 2,373 | 2,380 | 2,360 | 2,375 | 106,000 |
2015/02/26 | 2,350 | 2,379 | 2,350 | 2,365 | 85,300 |
2015/02/25 | 2,368 | 2,384 | 2,352 | 2,369 | 92,100 |
2015/02/24 | 2,370 | 2,370 | 2,339 | 2,346 | 102,400 |
2015/02/23 | 2,374 | 2,378 | 2,345 | 2,371 | 172,400 |
2015/02/20 | 2,329 | 2,384 | 2,311 | 2,376 | 258,800 |
2015/02/19 | 2,300 | 2,316 | 2,294 | 2,307 | 141,800 |
2015/02/18 | 2,287 | 2,315 | 2,270 | 2,290 | 267,200 |
2015/02/17 | 2,289 | 2,291 | 2,248 | 2,255 | 191,200 |
2015/02/16 | 2,310 | 2,332 | 2,286 | 2,290 | 181,300 |
2015/02/13 | 2,252 | 2,302 | 2,217 | 2,290 | 326,200 |
2015/02/12 | 2,250 | 2,277 | 2,201 | 2,202 | 372,500 |
2015/02/10 | 2,200 | 2,230 | 2,191 | 2,222 | 284,900 |
2015/02/09 | 2,305 | 2,317 | 2,166 | 2,201 | 526,300 |
2015/02/06 | 2,376 | 2,379 | 2,313 | 2,317 | 255,300 |
2015/02/05 | 2,445 | 2,445 | 2,369 | 2,384 | 222,700 |
2015/02/04 | 2,432 | 2,458 | 2,414 | 2,446 | 120,000 |
2015/02/03 | 2,471 | 2,496 | 2,385 | 2,392 | 316,800 |
2015/02/02 | 2,490 | 2,496 | 2,427 | 2,471 | 289,200 |
2015/01/30 | 2,534 | 2,555 | 2,497 | 2,540 | 128,000 |
2015/01/29 | 2,575 | 2,575 | 2,456 | 2,516 | 195,300 |
2015/01/28 | 2,540 | 2,574 | 2,525 | 2,573 | 115,000 |
2015/01/27 | 2,530 | 2,557 | 2,504 | 2,554 | 101,900 |
2015/01/26 | 2,478 | 2,519 | 2,470 | 2,502 | 102,200 |
2015/01/23 | 2,473 | 2,489 | 2,459 | 2,479 | 94,000 |
2015/01/22 | 2,470 | 2,475 | 2,419 | 2,439 | 67,700 |
2015/01/21 | 2,455 | 2,483 | 2,442 | 2,476 | 88,300 |
2015/01/20 | 2,431 | 2,465 | 2,411 | 2,454 | 79,200 |
2015/01/19 | 2,417 | 2,423 | 2,388 | 2,411 | 108,700 |
2015/01/16 | 2,371 | 2,417 | 2,366 | 2,417 | 109,300 |
2015/01/15 | 2,398 | 2,425 | 2,381 | 2,421 | 77,700 |
2015/01/14 | 2,383 | 2,414 | 2,381 | 2,400 | 74,100 |
2015/01/13 | 2,407 | 2,419 | 2,376 | 2,412 | 92,700 |
2015/01/09 | 2,423 | 2,434 | 2,408 | 2,421 | 56,300 |
2015/01/08 | 2,425 | 2,440 | 2,415 | 2,425 | 49,200 |
2015/01/07 | 2,400 | 2,450 | 2,400 | 2,425 | 53,800 |
2015/01/06 | 2,463 | 2,464 | 2,432 | 2,440 | 85,000 |
2015/01/05 | 2,478 | 2,496 | 2,469 | 2,490 | 35,500 |