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 |
---|---|---|---|---|---|
2018/12/28 | 2,405 | 2,443 | 2,397 | 2,441 | 71,400 |
2018/12/27 | 2,360 | 2,407 | 2,360 | 2,405 | 138,600 |
2018/12/26 | 2,297 | 2,309 | 2,268 | 2,294 | 91,200 |
2018/12/25 | 2,339 | 2,339 | 2,216 | 2,222 | 101,300 |
2018/12/21 | 2,445 | 2,456 | 2,356 | 2,358 | 185,500 |
2018/12/20 | 2,470 | 2,498 | 2,439 | 2,439 | 121,000 |
2018/12/19 | 2,461 | 2,504 | 2,455 | 2,493 | 116,700 |
2018/12/18 | 2,421 | 2,464 | 2,411 | 2,437 | 111,200 |
2018/12/17 | 2,450 | 2,457 | 2,421 | 2,448 | 97,000 |
2018/12/14 | 2,471 | 2,494 | 2,457 | 2,475 | 82,300 |
2018/12/13 | 2,444 | 2,494 | 2,444 | 2,487 | 104,500 |
2018/12/12 | 2,424 | 2,451 | 2,416 | 2,430 | 78,600 |
2018/12/11 | 2,450 | 2,459 | 2,393 | 2,404 | 60,600 |
2018/12/10 | 2,507 | 2,507 | 2,445 | 2,459 | 78,900 |
2018/12/07 | 2,542 | 2,557 | 2,499 | 2,510 | 90,900 |
2018/12/06 | 2,520 | 2,539 | 2,489 | 2,500 | 59,000 |
2018/12/05 | 2,471 | 2,530 | 2,471 | 2,524 | 69,100 |
2018/12/04 | 2,549 | 2,578 | 2,516 | 2,518 | 80,900 |
2018/12/03 | 2,560 | 2,601 | 2,535 | 2,549 | 132,000 |
2018/11/30 | 2,554 | 2,554 | 2,526 | 2,528 | 77,900 |
2018/11/29 | 2,569 | 2,580 | 2,541 | 2,555 | 74,600 |
2018/11/28 | 2,547 | 2,556 | 2,528 | 2,548 | 100,500 |
2018/11/27 | 2,538 | 2,589 | 2,530 | 2,547 | 62,500 |
2018/11/26 | 2,489 | 2,529 | 2,489 | 2,519 | 32,600 |
2018/11/22 | 2,458 | 2,490 | 2,425 | 2,486 | 41,900 |
2018/11/21 | 2,449 | 2,463 | 2,422 | 2,458 | 54,200 |
2018/11/20 | 2,487 | 2,500 | 2,462 | 2,472 | 95,900 |
2018/11/19 | 2,495 | 2,534 | 2,495 | 2,529 | 36,600 |
2018/11/16 | 2,526 | 2,528 | 2,480 | 2,511 | 44,800 |
2018/11/15 | 2,476 | 2,526 | 2,471 | 2,521 | 55,200 |
2018/11/14 | 2,490 | 2,507 | 2,458 | 2,480 | 81,500 |
2018/11/13 | 2,550 | 2,550 | 2,510 | 2,513 | 56,100 |
2018/11/12 | 2,537 | 2,580 | 2,535 | 2,573 | 53,600 |
2018/11/09 | 2,536 | 2,558 | 2,520 | 2,530 | 30,300 |
2018/11/08 | 2,556 | 2,583 | 2,541 | 2,547 | 61,100 |
2018/11/07 | 2,503 | 2,560 | 2,501 | 2,533 | 108,100 |
2018/11/06 | 2,500 | 2,508 | 2,485 | 2,490 | 93,600 |
2018/11/05 | 2,500 | 2,526 | 2,481 | 2,496 | 107,200 |
2018/11/02 | 2,586 | 2,595 | 2,522 | 2,544 | 102,700 |
2018/11/01 | 2,486 | 2,573 | 2,469 | 2,565 | 189,600 |
2018/10/31 | 2,485 | 2,493 | 2,440 | 2,462 | 119,400 |
2018/10/30 | 2,390 | 2,518 | 2,367 | 2,458 | 315,600 |
2018/10/29 | 2,347 | 2,406 | 2,346 | 2,390 | 236,500 |
2018/10/26 | 2,356 | 2,357 | 2,304 | 2,313 | 93,400 |
2018/10/25 | 2,390 | 2,403 | 2,353 | 2,356 | 118,500 |
2018/10/24 | 2,394 | 2,454 | 2,394 | 2,436 | 126,800 |
2018/10/23 | 2,361 | 2,381 | 2,344 | 2,380 | 132,000 |
2018/10/22 | 2,355 | 2,386 | 2,337 | 2,371 | 106,800 |
2018/10/19 | 2,351 | 2,358 | 2,306 | 2,356 | 127,700 |
2018/10/18 | 2,405 | 2,441 | 2,394 | 2,396 | 99,100 |
2018/10/17 | 2,405 | 2,438 | 2,405 | 2,432 | 92,700 |
2018/10/16 | 2,370 | 2,413 | 2,369 | 2,405 | 135,200 |
2018/10/15 | 2,411 | 2,424 | 2,390 | 2,393 | 70,000 |
2018/10/12 | 2,457 | 2,462 | 2,428 | 2,430 | 66,400 |
2018/10/11 | 2,487 | 2,487 | 2,447 | 2,460 | 79,900 |
2018/10/10 | 2,540 | 2,574 | 2,530 | 2,541 | 89,800 |
2018/10/09 | 2,575 | 2,602 | 2,559 | 2,581 | 68,900 |
2018/10/05 | 2,592 | 2,623 | 2,584 | 2,606 | 66,400 |
2018/10/04 | 2,610 | 2,625 | 2,580 | 2,602 | 108,000 |
2018/10/03 | 2,577 | 2,596 | 2,567 | 2,572 | 107,500 |
2018/10/02 | 2,567 | 2,606 | 2,558 | 2,569 | 116,800 |
2018/10/01 | 2,599 | 2,605 | 2,580 | 2,589 | 102,400 |
2018/09/28 | 2,658 | 2,665 | 2,629 | 2,634 | 117,800 |
2018/09/27 | 2,662 | 2,666 | 2,635 | 2,651 | 137,200 |
2018/09/26 | 2,609 | 2,660 | 2,609 | 2,660 | 74,000 |
2018/09/25 | 2,628 | 2,647 | 2,598 | 2,647 | 129,600 |
2018/09/21 | 2,543 | 2,622 | 2,535 | 2,602 | 136,900 |
2018/09/20 | 2,571 | 2,578 | 2,554 | 2,567 | 98,600 |
2018/09/19 | 2,554 | 2,611 | 2,545 | 2,603 | 84,600 |
2018/09/18 | 2,497 | 2,518 | 2,484 | 2,516 | 177,100 |
2018/09/14 | 2,572 | 2,586 | 2,535 | 2,551 | 92,200 |
2018/09/13 | 2,529 | 2,557 | 2,517 | 2,556 | 63,500 |
2018/09/12 | 2,569 | 2,575 | 2,509 | 2,527 | 96,600 |
2018/09/11 | 2,589 | 2,599 | 2,571 | 2,579 | 79,300 |
2018/09/10 | 2,570 | 2,595 | 2,565 | 2,585 | 99,500 |
2018/09/07 | 2,543 | 2,580 | 2,535 | 2,570 | 87,200 |
2018/09/06 | 2,536 | 2,566 | 2,532 | 2,538 | 117,300 |
2018/09/05 | 2,565 | 2,592 | 2,558 | 2,580 | 109,400 |
2018/09/04 | 2,544 | 2,567 | 2,539 | 2,558 | 64,900 |
2018/09/03 | 2,612 | 2,612 | 2,542 | 2,573 | 66,300 |
2018/08/31 | 2,555 | 2,619 | 2,553 | 2,606 | 117,000 |
2018/08/30 | 2,600 | 2,620 | 2,571 | 2,589 | 76,700 |
2018/08/29 | 2,563 | 2,588 | 2,557 | 2,583 | 75,100 |
2018/08/28 | 2,612 | 2,614 | 2,572 | 2,580 | 60,400 |
2018/08/27 | 2,586 | 2,604 | 2,559 | 2,595 | 67,300 |
2018/08/24 | 2,543 | 2,593 | 2,533 | 2,587 | 85,700 |
2018/08/23 | 2,600 | 2,603 | 2,538 | 2,570 | 116,400 |
2018/08/22 | 2,507 | 2,602 | 2,492 | 2,595 | 122,400 |
2018/08/21 | 2,511 | 2,526 | 2,477 | 2,506 | 137,100 |
2018/08/20 | 2,550 | 2,584 | 2,510 | 2,552 | 84,200 |
2018/08/17 | 2,582 | 2,591 | 2,553 | 2,564 | 64,000 |
2018/08/16 | 2,577 | 2,633 | 2,545 | 2,590 | 90,300 |
2018/08/15 | 2,598 | 2,629 | 2,586 | 2,610 | 113,200 |
2018/08/14 | 2,553 | 2,595 | 2,548 | 2,594 | 45,000 |
2018/08/13 | 2,592 | 2,592 | 2,521 | 2,542 | 67,500 |
2018/08/10 | 2,589 | 2,620 | 2,568 | 2,604 | 67,500 |
2018/08/09 | 2,581 | 2,606 | 2,564 | 2,584 | 49,600 |
2018/08/08 | 2,577 | 2,600 | 2,565 | 2,573 | 50,900 |
2018/08/07 | 2,526 | 2,579 | 2,522 | 2,575 | 62,800 |
2018/08/06 | 2,567 | 2,567 | 2,504 | 2,510 | 53,900 |
2018/08/03 | 2,551 | 2,580 | 2,529 | 2,557 | 91,700 |
2018/08/02 | 2,582 | 2,582 | 2,513 | 2,529 | 191,800 |
2018/08/01 | 2,555 | 2,631 | 2,493 | 2,532 | 274,300 |
2018/07/31 | 2,592 | 2,687 | 2,564 | 2,687 | 152,100 |
2018/07/30 | 2,594 | 2,600 | 2,572 | 2,595 | 104,700 |
2018/07/27 | 2,611 | 2,614 | 2,570 | 2,594 | 96,600 |
2018/07/26 | 2,563 | 2,625 | 2,550 | 2,598 | 138,600 |
2018/07/25 | 2,519 | 2,532 | 2,501 | 2,529 | 161,500 |
2018/07/24 | 2,437 | 2,513 | 2,432 | 2,510 | 175,300 |
2018/07/23 | 2,399 | 2,428 | 2,392 | 2,422 | 60,200 |
2018/07/20 | 2,415 | 2,415 | 2,391 | 2,399 | 33,200 |
2018/07/19 | 2,412 | 2,429 | 2,407 | 2,411 | 52,900 |
2018/07/18 | 2,406 | 2,419 | 2,398 | 2,413 | 37,900 |
2018/07/17 | 2,380 | 2,415 | 2,380 | 2,397 | 53,700 |
2018/07/13 | 2,369 | 2,385 | 2,360 | 2,375 | 51,600 |
2018/07/12 | 2,391 | 2,406 | 2,371 | 2,371 | 40,400 |
2018/07/11 | 2,375 | 2,398 | 2,369 | 2,389 | 47,300 |
2018/07/10 | 2,400 | 2,419 | 2,388 | 2,395 | 76,400 |
2018/07/09 | 2,367 | 2,406 | 2,362 | 2,400 | 64,200 |
2018/07/06 | 2,376 | 2,398 | 2,366 | 2,382 | 65,800 |
2018/07/05 | 2,414 | 2,423 | 2,387 | 2,396 | 74,000 |
2018/07/04 | 2,368 | 2,426 | 2,368 | 2,412 | 55,700 |
2018/07/03 | 2,420 | 2,420 | 2,384 | 2,392 | 87,700 |
2018/07/02 | 2,479 | 2,506 | 2,432 | 2,433 | 115,400 |
2018/06/29 | 2,459 | 2,503 | 2,433 | 2,493 | 101,700 |
2018/06/28 | 2,466 | 2,486 | 2,442 | 2,482 | 83,400 |
2018/06/27 | 2,485 | 2,495 | 2,464 | 2,486 | 108,400 |
2018/06/26 | 2,420 | 2,472 | 2,410 | 2,468 | 93,600 |
2018/06/25 | 2,480 | 2,480 | 2,436 | 2,450 | 111,400 |
2018/06/22 | 2,455 | 2,485 | 2,433 | 2,485 | 118,400 |
2018/06/21 | 2,479 | 2,489 | 2,464 | 2,468 | 95,000 |
2018/06/20 | 2,462 | 2,493 | 2,442 | 2,489 | 101,200 |
2018/06/19 | 2,499 | 2,512 | 2,473 | 2,488 | 66,600 |
2018/06/18 | 2,512 | 2,536 | 2,501 | 2,511 | 52,200 |
2018/06/15 | 2,563 | 2,564 | 2,521 | 2,522 | 60,900 |
2018/06/14 | 2,581 | 2,581 | 2,540 | 2,545 | 86,100 |
2018/06/13 | 2,543 | 2,587 | 2,532 | 2,570 | 76,500 |
2018/06/12 | 2,592 | 2,601 | 2,575 | 2,580 | 80,300 |
2018/06/11 | 2,591 | 2,625 | 2,580 | 2,602 | 87,500 |
2018/06/08 | 2,603 | 2,637 | 2,578 | 2,586 | 154,800 |
2018/06/07 | 2,580 | 2,633 | 2,580 | 2,613 | 146,000 |
2018/06/06 | 2,588 | 2,590 | 2,566 | 2,581 | 80,600 |
2018/06/05 | 2,535 | 2,598 | 2,535 | 2,597 | 133,700 |
2018/06/04 | 2,502 | 2,542 | 2,496 | 2,535 | 159,700 |
2018/06/01 | 2,450 | 2,514 | 2,450 | 2,502 | 97,400 |
2018/05/31 | 2,466 | 2,486 | 2,440 | 2,484 | 151,200 |
2018/05/30 | 2,489 | 2,494 | 2,466 | 2,466 | 90,500 |
2018/05/29 | 2,531 | 2,550 | 2,506 | 2,513 | 63,100 |
2018/05/28 | 2,555 | 2,570 | 2,533 | 2,533 | 96,400 |
2018/05/25 | 2,521 | 2,548 | 2,506 | 2,531 | 82,000 |
2018/05/24 | 2,538 | 2,549 | 2,512 | 2,519 | 102,100 |
2018/05/23 | 2,568 | 2,568 | 2,513 | 2,516 | 199,400 |
2018/05/22 | 2,560 | 2,586 | 2,553 | 2,568 | 146,200 |
2018/05/21 | 2,600 | 2,611 | 2,590 | 2,600 | 94,500 |
2018/05/18 | 2,645 | 2,645 | 2,610 | 2,614 | 126,300 |
2018/05/17 | 2,665 | 2,677 | 2,651 | 2,660 | 98,000 |
2018/05/16 | 2,705 | 2,714 | 2,677 | 2,681 | 63,200 |
2018/05/15 | 2,739 | 2,745 | 2,704 | 2,704 | 82,500 |
2018/05/14 | 2,750 | 2,760 | 2,732 | 2,739 | 77,300 |
2018/05/11 | 2,755 | 2,768 | 2,737 | 2,758 | 85,300 |
2018/05/10 | 2,758 | 2,772 | 2,732 | 2,755 | 121,700 |
2018/05/09 | 2,744 | 2,780 | 2,744 | 2,762 | 89,200 |
2018/05/08 | 2,717 | 2,776 | 2,717 | 2,752 | 92,300 |
2018/05/07 | 2,763 | 2,766 | 2,709 | 2,715 | 78,300 |
2018/05/02 | 2,782 | 2,801 | 2,756 | 2,795 | 87,900 |
2018/05/01 | 2,863 | 2,863 | 2,780 | 2,795 | 114,200 |
2018/04/27 | 2,903 | 2,926 | 2,854 | 2,867 | 95,500 |
2018/04/26 | 2,909 | 2,916 | 2,879 | 2,892 | 108,400 |
2018/04/25 | 2,911 | 2,952 | 2,899 | 2,950 | 77,500 |
2018/04/24 | 2,890 | 2,921 | 2,878 | 2,919 | 96,700 |
2018/04/23 | 2,849 | 2,861 | 2,842 | 2,853 | 38,000 |
2018/04/20 | 2,881 | 2,884 | 2,857 | 2,860 | 51,200 |
2018/04/19 | 2,834 | 2,911 | 2,834 | 2,886 | 102,300 |
2018/04/18 | 2,827 | 2,847 | 2,801 | 2,834 | 59,000 |
2018/04/17 | 2,806 | 2,832 | 2,788 | 2,813 | 40,200 |
2018/04/16 | 2,800 | 2,827 | 2,792 | 2,821 | 56,100 |
2018/04/13 | 2,798 | 2,798 | 2,753 | 2,768 | 72,700 |
2018/04/12 | 2,800 | 2,818 | 2,787 | 2,788 | 65,700 |
2018/04/11 | 2,816 | 2,816 | 2,738 | 2,766 | 85,900 |
2018/04/10 | 2,825 | 2,825 | 2,794 | 2,813 | 50,400 |
2018/04/09 | 2,778 | 2,831 | 2,761 | 2,825 | 81,500 |
2018/04/06 | 2,806 | 2,815 | 2,756 | 2,769 | 130,000 |
2018/04/05 | 2,827 | 2,827 | 2,784 | 2,795 | 108,900 |
2018/04/04 | 2,788 | 2,828 | 2,779 | 2,815 | 86,200 |
2018/04/03 | 2,738 | 2,777 | 2,723 | 2,761 | 128,000 |
2018/04/02 | 2,771 | 2,771 | 2,740 | 2,750 | 40,800 |
2018/03/30 | 2,753 | 2,784 | 2,731 | 2,773 | 87,800 |
2018/03/29 | 2,790 | 2,817 | 2,711 | 2,737 | 96,300 |
2018/03/28 | 2,709 | 2,739 | 2,699 | 2,724 | 64,900 |
2018/03/27 | 2,705 | 2,794 | 2,699 | 2,784 | 124,800 |
2018/03/26 | 2,697 | 2,726 | 2,672 | 2,708 | 80,600 |
2018/03/23 | 2,742 | 2,747 | 2,697 | 2,709 | 90,600 |
2018/03/22 | 2,739 | 2,799 | 2,736 | 2,792 | 91,200 |
2018/03/20 | 2,760 | 2,780 | 2,738 | 2,771 | 45,900 |
2018/03/19 | 2,805 | 2,825 | 2,754 | 2,783 | 57,500 |
2018/03/16 | 2,837 | 2,843 | 2,801 | 2,816 | 83,800 |
2018/03/15 | 2,854 | 2,854 | 2,806 | 2,827 | 52,700 |
2018/03/14 | 2,844 | 2,844 | 2,817 | 2,836 | 81,900 |
2018/03/13 | 2,865 | 2,865 | 2,830 | 2,865 | 68,700 |
2018/03/12 | 2,893 | 2,893 | 2,834 | 2,866 | 67,400 |
2018/03/09 | 2,853 | 2,913 | 2,833 | 2,847 | 96,600 |
2018/03/08 | 2,858 | 2,865 | 2,786 | 2,821 | 86,300 |
2018/03/07 | 2,823 | 2,850 | 2,787 | 2,824 | 133,000 |
2018/03/06 | 2,853 | 2,892 | 2,841 | 2,858 | 96,800 |
2018/03/05 | 2,836 | 2,850 | 2,788 | 2,803 | 98,600 |
2018/03/02 | 2,800 | 2,863 | 2,800 | 2,826 | 136,200 |
2018/03/01 | 2,855 | 2,864 | 2,798 | 2,832 | 118,600 |
2018/02/28 | 2,811 | 2,873 | 2,803 | 2,805 | 88,500 |
2018/02/27 | 2,835 | 2,857 | 2,806 | 2,830 | 60,600 |
2018/02/26 | 2,783 | 2,816 | 2,776 | 2,807 | 50,700 |
2018/02/23 | 2,814 | 2,826 | 2,769 | 2,784 | 64,000 |
2018/02/22 | 2,740 | 2,805 | 2,721 | 2,782 | 107,700 |
2018/02/21 | 2,770 | 2,807 | 2,739 | 2,763 | 82,800 |
2018/02/20 | 2,684 | 2,730 | 2,664 | 2,725 | 79,200 |
2018/02/19 | 2,644 | 2,699 | 2,644 | 2,697 | 48,000 |
2018/02/16 | 2,599 | 2,640 | 2,599 | 2,624 | 55,000 |
2018/02/15 | 2,615 | 2,637 | 2,597 | 2,606 | 63,600 |
2018/02/14 | 2,676 | 2,680 | 2,592 | 2,605 | 69,700 |
2018/02/13 | 2,736 | 2,743 | 2,667 | 2,676 | 102,500 |
2018/02/09 | 2,618 | 2,709 | 2,610 | 2,706 | 97,000 |
2018/02/08 | 2,712 | 2,741 | 2,705 | 2,718 | 74,800 |
2018/02/07 | 2,794 | 2,818 | 2,712 | 2,712 | 103,100 |
2018/02/06 | 2,802 | 2,808 | 2,682 | 2,731 | 135,300 |
2018/02/05 | 2,947 | 2,960 | 2,901 | 2,914 | 95,400 |
2018/02/02 | 3,020 | 3,025 | 2,985 | 3,000 | 128,700 |
2018/02/01 | 2,941 | 3,055 | 2,937 | 3,050 | 126,400 |
2018/01/31 | 3,025 | 3,025 | 2,915 | 2,918 | 155,300 |
2018/01/30 | 2,965 | 3,040 | 2,932 | 3,030 | 174,400 |
2018/01/29 | 2,946 | 2,966 | 2,924 | 2,935 | 74,500 |
2018/01/26 | 2,992 | 3,015 | 2,968 | 2,968 | 59,800 |
2018/01/25 | 3,025 | 3,030 | 2,995 | 3,015 | 68,600 |
2018/01/24 | 3,025 | 3,025 | 2,983 | 3,005 | 44,500 |
2018/01/23 | 3,020 | 3,035 | 2,994 | 3,025 | 99,100 |
2018/01/22 | 2,983 | 2,983 | 2,950 | 2,961 | 46,300 |
2018/01/19 | 2,960 | 3,030 | 2,960 | 2,996 | 114,300 |
2018/01/18 | 2,987 | 3,010 | 2,946 | 2,952 | 137,000 |
2018/01/17 | 2,949 | 2,956 | 2,931 | 2,937 | 54,000 |
2018/01/16 | 2,970 | 2,970 | 2,950 | 2,954 | 41,900 |
2018/01/15 | 2,975 | 3,020 | 2,967 | 2,972 | 82,900 |
2018/01/12 | 3,035 | 3,065 | 2,952 | 2,960 | 122,000 |
2018/01/11 | 2,989 | 3,020 | 2,969 | 3,015 | 122,800 |
2018/01/10 | 2,958 | 2,983 | 2,955 | 2,975 | 65,100 |
2018/01/09 | 2,995 | 2,998 | 2,952 | 2,962 | 129,400 |
2018/01/05 | 2,980 | 3,020 | 2,975 | 2,989 | 87,500 |
2018/01/04 | 2,967 | 2,974 | 2,948 | 2,953 | 94,200 |