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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,650 | 1,674 | 1,650 | 1,652 | 169,400 |
| 2022/12/29 | 1,632 | 1,651 | 1,620 | 1,650 | 144,100 |
| 2022/12/28 | 1,634 | 1,637 | 1,609 | 1,625 | 203,100 |
| 2022/12/27 | 1,649 | 1,656 | 1,637 | 1,642 | 118,500 |
| 2022/12/26 | 1,660 | 1,663 | 1,644 | 1,645 | 171,700 |
| 2022/12/23 | 1,632 | 1,658 | 1,629 | 1,653 | 325,900 |
| 2022/12/22 | 1,609 | 1,638 | 1,600 | 1,636 | 239,300 |
| 2022/12/21 | 1,603 | 1,621 | 1,590 | 1,609 | 300,500 |
| 2022/12/20 | 1,638 | 1,638 | 1,580 | 1,600 | 323,000 |
| 2022/12/19 | 1,622 | 1,651 | 1,618 | 1,640 | 265,500 |
| 2022/12/16 | 1,610 | 1,624 | 1,604 | 1,623 | 258,900 |
| 2022/12/15 | 1,622 | 1,626 | 1,610 | 1,620 | 184,900 |
| 2022/12/14 | 1,625 | 1,627 | 1,608 | 1,622 | 194,200 |
| 2022/12/13 | 1,620 | 1,630 | 1,609 | 1,609 | 301,300 |
| 2022/12/12 | 1,607 | 1,624 | 1,607 | 1,617 | 223,800 |
| 2022/12/09 | 1,602 | 1,620 | 1,597 | 1,614 | 201,900 |
| 2022/12/08 | 1,619 | 1,637 | 1,601 | 1,609 | 184,200 |
| 2022/12/07 | 1,596 | 1,625 | 1,594 | 1,619 | 276,300 |
| 2022/12/06 | 1,612 | 1,617 | 1,601 | 1,610 | 227,600 |
| 2022/12/05 | 1,628 | 1,634 | 1,603 | 1,613 | 201,400 |
| 2022/12/02 | 1,631 | 1,639 | 1,593 | 1,626 | 350,200 |
| 2022/12/01 | 1,645 | 1,658 | 1,635 | 1,637 | 236,400 |
| 2022/11/30 | 1,655 | 1,658 | 1,638 | 1,642 | 292,800 |
| 2022/11/29 | 1,687 | 1,691 | 1,659 | 1,667 | 322,200 |
| 2022/11/28 | 1,709 | 1,710 | 1,671 | 1,679 | 285,700 |
| 2022/11/25 | 1,708 | 1,726 | 1,699 | 1,709 | 220,100 |
| 2022/11/24 | 1,670 | 1,706 | 1,669 | 1,704 | 307,300 |
| 2022/11/22 | 1,684 | 1,695 | 1,661 | 1,672 | 271,300 |
| 2022/11/21 | 1,678 | 1,694 | 1,671 | 1,692 | 295,600 |
| 2022/11/18 | 1,705 | 1,708 | 1,687 | 1,690 | 312,100 |
| 2022/11/17 | 1,683 | 1,692 | 1,669 | 1,679 | 239,800 |
| 2022/11/16 | 1,663 | 1,692 | 1,656 | 1,688 | 411,500 |
| 2022/11/15 | 1,683 | 1,688 | 1,653 | 1,660 | 376,500 |
| 2022/11/14 | 1,690 | 1,703 | 1,674 | 1,677 | 392,900 |
| 2022/11/11 | 1,669 | 1,692 | 1,644 | 1,682 | 549,600 |
| 2022/11/10 | 1,629 | 1,643 | 1,609 | 1,629 | 609,700 |
| 2022/11/09 | 1,624 | 1,663 | 1,621 | 1,663 | 405,500 |
| 2022/11/08 | 1,578 | 1,627 | 1,576 | 1,624 | 397,900 |
| 2022/11/07 | 1,554 | 1,579 | 1,550 | 1,566 | 295,400 |
| 2022/11/04 | 1,532 | 1,559 | 1,522 | 1,542 | 615,000 |
| 2022/11/02 | 1,530 | 1,551 | 1,512 | 1,535 | 627,100 |
| 2022/11/01 | 1,612 | 1,612 | 1,546 | 1,553 | 623,900 |
| 2022/10/31 | 1,668 | 1,670 | 1,574 | 1,594 | 1,001,400 |
| 2022/10/28 | 1,635 | 1,720 | 1,610 | 1,654 | 1,804,400 |
| 2022/10/27 | 1,651 | 1,654 | 1,632 | 1,640 | 351,400 |
| 2022/10/26 | 1,640 | 1,656 | 1,638 | 1,652 | 266,700 |
| 2022/10/25 | 1,637 | 1,637 | 1,614 | 1,620 | 268,600 |
| 2022/10/24 | 1,618 | 1,636 | 1,613 | 1,622 | 172,600 |
| 2022/10/21 | 1,615 | 1,625 | 1,614 | 1,617 | 166,000 |
| 2022/10/20 | 1,619 | 1,628 | 1,615 | 1,625 | 148,200 |
| 2022/10/19 | 1,624 | 1,633 | 1,620 | 1,630 | 151,100 |
| 2022/10/18 | 1,626 | 1,638 | 1,614 | 1,624 | 173,600 |
| 2022/10/17 | 1,608 | 1,613 | 1,589 | 1,604 | 209,900 |
| 2022/10/14 | 1,616 | 1,630 | 1,602 | 1,616 | 176,900 |
| 2022/10/13 | 1,608 | 1,617 | 1,586 | 1,593 | 205,100 |
| 2022/10/12 | 1,604 | 1,624 | 1,600 | 1,617 | 182,500 |
| 2022/10/11 | 1,598 | 1,628 | 1,591 | 1,602 | 309,000 |
| 2022/10/07 | 1,608 | 1,631 | 1,593 | 1,627 | 234,900 |
| 2022/10/06 | 1,629 | 1,648 | 1,625 | 1,639 | 239,100 |
| 2022/10/05 | 1,630 | 1,639 | 1,620 | 1,627 | 191,200 |
| 2022/10/04 | 1,601 | 1,630 | 1,600 | 1,627 | 227,900 |
| 2022/10/03 | 1,572 | 1,585 | 1,555 | 1,579 | 243,100 |
| 2022/09/30 | 1,582 | 1,592 | 1,562 | 1,573 | 258,400 |
| 2022/09/29 | 1,583 | 1,594 | 1,569 | 1,584 | 286,500 |
| 2022/09/28 | 1,548 | 1,582 | 1,548 | 1,577 | 356,500 |
| 2022/09/27 | 1,572 | 1,581 | 1,552 | 1,557 | 295,400 |
| 2022/09/26 | 1,580 | 1,590 | 1,555 | 1,557 | 337,600 |
| 2022/09/22 | 1,600 | 1,613 | 1,592 | 1,602 | 245,300 |
| 2022/09/21 | 1,601 | 1,617 | 1,592 | 1,607 | 203,300 |
| 2022/09/20 | 1,625 | 1,629 | 1,602 | 1,610 | 337,100 |
| 2022/09/16 | 1,632 | 1,648 | 1,609 | 1,620 | 478,100 |
| 2022/09/15 | 1,652 | 1,657 | 1,625 | 1,637 | 338,900 |
| 2022/09/14 | 1,661 | 1,666 | 1,640 | 1,662 | 436,200 |
| 2022/09/13 | 1,709 | 1,709 | 1,691 | 1,696 | 269,000 |
| 2022/09/12 | 1,728 | 1,728 | 1,702 | 1,706 | 169,100 |
| 2022/09/09 | 1,694 | 1,721 | 1,694 | 1,713 | 271,100 |
| 2022/09/08 | 1,696 | 1,715 | 1,693 | 1,702 | 283,800 |
| 2022/09/07 | 1,682 | 1,701 | 1,666 | 1,693 | 261,800 |
| 2022/09/06 | 1,695 | 1,715 | 1,686 | 1,694 | 170,500 |
| 2022/09/05 | 1,685 | 1,698 | 1,678 | 1,695 | 198,100 |
| 2022/09/02 | 1,732 | 1,734 | 1,692 | 1,699 | 283,300 |
| 2022/09/01 | 1,722 | 1,737 | 1,721 | 1,725 | 229,900 |
| 2022/08/31 | 1,709 | 1,744 | 1,701 | 1,744 | 313,000 |
| 2022/08/30 | 1,678 | 1,728 | 1,673 | 1,723 | 285,300 |
| 2022/08/29 | 1,662 | 1,680 | 1,651 | 1,670 | 366,100 |
| 2022/08/26 | 1,731 | 1,737 | 1,708 | 1,716 | 358,600 |
| 2022/08/25 | 1,731 | 1,738 | 1,717 | 1,736 | 298,800 |
| 2022/08/24 | 1,767 | 1,767 | 1,730 | 1,730 | 332,600 |
| 2022/08/23 | 1,795 | 1,796 | 1,755 | 1,762 | 418,800 |
| 2022/08/22 | 1,792 | 1,816 | 1,788 | 1,815 | 227,800 |
| 2022/08/19 | 1,825 | 1,832 | 1,809 | 1,815 | 281,500 |
| 2022/08/18 | 1,790 | 1,815 | 1,788 | 1,809 | 262,400 |
| 2022/08/17 | 1,785 | 1,789 | 1,769 | 1,789 | 370,400 |
| 2022/08/16 | 1,796 | 1,799 | 1,777 | 1,784 | 263,900 |
| 2022/08/15 | 1,811 | 1,815 | 1,781 | 1,789 | 233,900 |
| 2022/08/12 | 1,782 | 1,829 | 1,777 | 1,810 | 377,100 |
| 2022/08/10 | 1,765 | 1,777 | 1,749 | 1,777 | 142,300 |
| 2022/08/09 | 1,786 | 1,793 | 1,760 | 1,763 | 213,500 |
| 2022/08/08 | 1,770 | 1,772 | 1,752 | 1,767 | 240,200 |
| 2022/08/05 | 1,763 | 1,779 | 1,748 | 1,778 | 326,200 |
| 2022/08/04 | 1,740 | 1,740 | 1,722 | 1,733 | 318,300 |
| 2022/08/03 | 1,763 | 1,768 | 1,730 | 1,737 | 340,200 |
| 2022/08/02 | 1,787 | 1,794 | 1,720 | 1,743 | 669,500 |
| 2022/08/01 | 1,810 | 1,823 | 1,778 | 1,798 | 814,500 |
| 2022/07/29 | 1,819 | 1,872 | 1,809 | 1,829 | 1,131,500 |
| 2022/07/28 | 1,996 | 2,005 | 1,791 | 1,824 | 1,194,400 |
| 2022/07/27 | 1,984 | 2,008 | 1,983 | 1,992 | 258,600 |
| 2022/07/26 | 1,989 | 1,995 | 1,966 | 1,984 | 214,300 |
| 2022/07/25 | 1,973 | 1,981 | 1,961 | 1,980 | 145,000 |
| 2022/07/22 | 1,967 | 2,001 | 1,959 | 1,992 | 224,000 |
| 2022/07/21 | 1,932 | 1,971 | 1,932 | 1,962 | 168,700 |
| 2022/07/20 | 1,928 | 1,952 | 1,913 | 1,950 | 262,600 |
| 2022/07/19 | 1,904 | 1,911 | 1,888 | 1,905 | 191,500 |
| 2022/07/15 | 1,906 | 1,929 | 1,875 | 1,904 | 252,000 |
| 2022/07/14 | 1,883 | 1,899 | 1,870 | 1,887 | 175,800 |
| 2022/07/13 | 1,888 | 1,897 | 1,873 | 1,885 | 220,600 |
| 2022/07/12 | 1,913 | 1,917 | 1,890 | 1,899 | 270,100 |
| 2022/07/11 | 1,960 | 1,965 | 1,916 | 1,934 | 256,400 |
| 2022/07/08 | 1,962 | 1,965 | 1,928 | 1,933 | 484,900 |
| 2022/07/07 | 1,904 | 1,950 | 1,895 | 1,933 | 417,800 |
| 2022/07/06 | 1,855 | 1,902 | 1,853 | 1,887 | 275,100 |
| 2022/07/05 | 1,868 | 1,880 | 1,851 | 1,867 | 275,100 |
| 2022/07/04 | 1,825 | 1,864 | 1,824 | 1,857 | 226,100 |
| 2022/07/01 | 1,827 | 1,835 | 1,799 | 1,811 | 399,200 |
| 2022/06/30 | 1,874 | 1,884 | 1,832 | 1,834 | 260,100 |
| 2022/06/29 | 1,851 | 1,882 | 1,837 | 1,872 | 442,000 |
| 2022/06/28 | 1,833 | 1,856 | 1,832 | 1,856 | 167,900 |
| 2022/06/27 | 1,860 | 1,867 | 1,833 | 1,844 | 171,500 |
| 2022/06/24 | 1,853 | 1,860 | 1,832 | 1,853 | 219,500 |
| 2022/06/23 | 1,844 | 1,848 | 1,810 | 1,813 | 201,100 |
| 2022/06/22 | 1,841 | 1,846 | 1,801 | 1,806 | 218,400 |
| 2022/06/21 | 1,783 | 1,831 | 1,783 | 1,823 | 253,400 |
| 2022/06/20 | 1,790 | 1,802 | 1,760 | 1,776 | 399,400 |
| 2022/06/17 | 1,750 | 1,773 | 1,743 | 1,766 | 523,900 |
| 2022/06/16 | 1,822 | 1,831 | 1,774 | 1,781 | 215,000 |
| 2022/06/15 | 1,821 | 1,833 | 1,797 | 1,809 | 255,400 |
| 2022/06/14 | 1,800 | 1,822 | 1,792 | 1,809 | 171,000 |
| 2022/06/13 | 1,829 | 1,846 | 1,814 | 1,830 | 181,900 |
| 2022/06/10 | 1,860 | 1,884 | 1,854 | 1,863 | 235,600 |
| 2022/06/09 | 1,895 | 1,910 | 1,879 | 1,883 | 192,800 |
| 2022/06/08 | 1,994 | 1,999 | 1,875 | 1,880 | 530,200 |
| 2022/06/07 | 1,842 | 1,842 | 1,823 | 1,834 | 139,500 |
| 2022/06/06 | 1,835 | 1,854 | 1,832 | 1,846 | 157,600 |
| 2022/06/03 | 1,879 | 1,880 | 1,850 | 1,868 | 137,600 |
| 2022/06/02 | 1,860 | 1,862 | 1,834 | 1,860 | 196,300 |
| 2022/06/01 | 1,855 | 1,855 | 1,828 | 1,843 | 197,600 |
| 2022/05/31 | 1,863 | 1,863 | 1,818 | 1,825 | 313,500 |
| 2022/05/30 | 1,851 | 1,878 | 1,842 | 1,871 | 425,400 |
| 2022/05/27 | 1,859 | 1,859 | 1,815 | 1,831 | 199,600 |
| 2022/05/26 | 1,832 | 1,863 | 1,829 | 1,833 | 175,700 |
| 2022/05/25 | 1,832 | 1,843 | 1,813 | 1,832 | 160,700 |
| 2022/05/24 | 1,866 | 1,872 | 1,827 | 1,830 | 184,100 |
| 2022/05/23 | 1,857 | 1,878 | 1,848 | 1,876 | 282,000 |
| 2022/05/20 | 1,799 | 1,827 | 1,777 | 1,817 | 357,800 |
| 2022/05/19 | 1,768 | 1,801 | 1,761 | 1,790 | 322,200 |
| 2022/05/18 | 1,776 | 1,799 | 1,760 | 1,783 | 304,800 |
| 2022/05/17 | 1,781 | 1,782 | 1,746 | 1,762 | 281,400 |
| 2022/05/16 | 1,796 | 1,811 | 1,784 | 1,794 | 251,900 |
| 2022/05/13 | 1,751 | 1,788 | 1,736 | 1,775 | 412,100 |
| 2022/05/12 | 1,795 | 1,808 | 1,746 | 1,750 | 405,500 |
| 2022/05/11 | 1,801 | 1,849 | 1,801 | 1,835 | 411,500 |
| 2022/05/10 | 1,821 | 1,830 | 1,765 | 1,801 | 366,200 |
| 2022/05/09 | 1,874 | 1,875 | 1,824 | 1,831 | 432,700 |
| 2022/05/06 | 1,824 | 1,902 | 1,824 | 1,880 | 702,000 |
| 2022/05/02 | 1,784 | 1,833 | 1,751 | 1,814 | 636,800 |
| 2022/04/28 | 1,794 | 1,867 | 1,740 | 1,850 | 757,700 |
| 2022/04/27 | 1,720 | 1,763 | 1,711 | 1,754 | 448,700 |
| 2022/04/26 | 1,741 | 1,757 | 1,722 | 1,754 | 387,200 |
| 2022/04/25 | 1,750 | 1,768 | 1,732 | 1,740 | 451,400 |
| 2022/04/22 | 1,697 | 1,747 | 1,683 | 1,745 | 742,300 |
| 2022/04/21 | 1,684 | 1,719 | 1,674 | 1,707 | 296,300 |
| 2022/04/20 | 1,686 | 1,724 | 1,672 | 1,679 | 505,400 |
| 2022/04/19 | 1,646 | 1,654 | 1,631 | 1,648 | 250,700 |
| 2022/04/18 | 1,659 | 1,665 | 1,622 | 1,643 | 226,900 |
| 2022/04/15 | 1,656 | 1,688 | 1,647 | 1,685 | 228,400 |
| 2022/04/14 | 1,671 | 1,683 | 1,661 | 1,665 | 122,700 |
| 2022/04/13 | 1,619 | 1,668 | 1,609 | 1,662 | 322,600 |
| 2022/04/12 | 1,654 | 1,664 | 1,631 | 1,631 | 207,400 |
| 2022/04/11 | 1,706 | 1,706 | 1,664 | 1,670 | 196,200 |
| 2022/04/08 | 1,721 | 1,737 | 1,692 | 1,706 | 238,300 |
| 2022/04/07 | 1,720 | 1,724 | 1,685 | 1,714 | 223,300 |
| 2022/04/06 | 1,765 | 1,781 | 1,737 | 1,739 | 190,800 |
| 2022/04/05 | 1,776 | 1,784 | 1,748 | 1,784 | 223,400 |
| 2022/04/04 | 1,762 | 1,766 | 1,731 | 1,758 | 276,200 |
| 2022/04/01 | 1,772 | 1,773 | 1,740 | 1,753 | 277,700 |
| 2022/03/31 | 1,782 | 1,805 | 1,769 | 1,786 | 304,800 |
| 2022/03/30 | 1,793 | 1,806 | 1,773 | 1,805 | 300,600 |
| 2022/03/29 | 1,777 | 1,786 | 1,750 | 1,776 | 445,400 |
| 2022/03/28 | 1,795 | 1,797 | 1,773 | 1,774 | 195,100 |
| 2022/03/25 | 1,809 | 1,814 | 1,790 | 1,804 | 293,300 |
| 2022/03/24 | 1,799 | 1,805 | 1,763 | 1,799 | 305,100 |
| 2022/03/23 | 1,800 | 1,814 | 1,796 | 1,806 | 325,200 |
| 2022/03/22 | 1,790 | 1,805 | 1,772 | 1,785 | 371,000 |
| 2022/03/18 | 1,753 | 1,770 | 1,745 | 1,762 | 377,600 |
| 2022/03/17 | 1,737 | 1,751 | 1,709 | 1,740 | 290,700 |
| 2022/03/16 | 1,720 | 1,720 | 1,695 | 1,713 | 344,900 |
| 2022/03/15 | 1,660 | 1,699 | 1,656 | 1,680 | 390,400 |
| 2022/03/14 | 1,700 | 1,709 | 1,679 | 1,691 | 259,700 |
| 2022/03/11 | 1,671 | 1,709 | 1,671 | 1,695 | 357,600 |
| 2022/03/10 | 1,722 | 1,726 | 1,700 | 1,723 | 282,200 |
| 2022/03/09 | 1,675 | 1,687 | 1,645 | 1,658 | 488,100 |
| 2022/03/08 | 1,649 | 1,704 | 1,649 | 1,666 | 409,500 |
| 2022/03/07 | 1,650 | 1,673 | 1,642 | 1,662 | 398,700 |
| 2022/03/04 | 1,716 | 1,723 | 1,686 | 1,700 | 308,200 |
| 2022/03/03 | 1,755 | 1,755 | 1,719 | 1,727 | 239,700 |
| 2022/03/02 | 1,745 | 1,766 | 1,725 | 1,734 | 249,100 |
| 2022/03/01 | 1,755 | 1,786 | 1,745 | 1,776 | 491,100 |
| 2022/02/28 | 1,770 | 1,770 | 1,736 | 1,756 | 466,200 |
| 2022/02/25 | 1,726 | 1,757 | 1,714 | 1,753 | 246,100 |
| 2022/02/24 | 1,692 | 1,728 | 1,688 | 1,703 | 242,400 |
| 2022/02/22 | 1,735 | 1,755 | 1,720 | 1,731 | 163,500 |
| 2022/02/21 | 1,707 | 1,764 | 1,701 | 1,758 | 312,000 |
| 2022/02/18 | 1,700 | 1,734 | 1,679 | 1,722 | 454,800 |
| 2022/02/17 | 1,781 | 1,790 | 1,735 | 1,737 | 304,200 |
| 2022/02/16 | 1,800 | 1,816 | 1,761 | 1,774 | 357,000 |
| 2022/02/15 | 1,779 | 1,799 | 1,768 | 1,790 | 203,700 |
| 2022/02/14 | 1,805 | 1,811 | 1,767 | 1,778 | 482,200 |
| 2022/02/10 | 1,800 | 1,842 | 1,798 | 1,841 | 499,100 |
| 2022/02/09 | 1,773 | 1,784 | 1,754 | 1,773 | 659,400 |
| 2022/02/08 | 1,759 | 1,782 | 1,747 | 1,756 | 502,300 |
| 2022/02/07 | 1,740 | 1,750 | 1,702 | 1,732 | 439,900 |
| 2022/02/04 | 1,704 | 1,756 | 1,702 | 1,734 | 434,400 |
| 2022/02/03 | 1,718 | 1,732 | 1,697 | 1,721 | 737,500 |
| 2022/02/02 | 1,702 | 1,766 | 1,700 | 1,758 | 720,500 |
| 2022/02/01 | 1,805 | 1,805 | 1,586 | 1,657 | 1,445,200 |
| 2022/01/31 | 1,653 | 1,666 | 1,530 | 1,642 | 1,302,600 |
| 2022/01/28 | 1,705 | 1,717 | 1,640 | 1,640 | 601,800 |
| 2022/01/27 | 1,776 | 1,781 | 1,701 | 1,703 | 479,900 |
| 2022/01/26 | 1,745 | 1,776 | 1,732 | 1,762 | 367,300 |
| 2022/01/25 | 1,807 | 1,807 | 1,719 | 1,735 | 605,900 |
| 2022/01/24 | 1,790 | 1,822 | 1,776 | 1,811 | 339,100 |
| 2022/01/21 | 1,773 | 1,800 | 1,766 | 1,800 | 234,900 |
| 2022/01/20 | 1,748 | 1,800 | 1,740 | 1,797 | 501,600 |
| 2022/01/19 | 1,758 | 1,769 | 1,741 | 1,744 | 515,700 |
| 2022/01/18 | 1,775 | 1,791 | 1,755 | 1,765 | 223,200 |
| 2022/01/17 | 1,750 | 1,792 | 1,750 | 1,770 | 170,800 |
| 2022/01/14 | 1,719 | 1,753 | 1,715 | 1,752 | 361,000 |
| 2022/01/13 | 1,797 | 1,797 | 1,758 | 1,758 | 309,200 |
| 2022/01/12 | 1,764 | 1,777 | 1,752 | 1,768 | 303,000 |
| 2022/01/11 | 1,772 | 1,772 | 1,728 | 1,742 | 337,800 |
| 2022/01/07 | 1,802 | 1,802 | 1,746 | 1,765 | 321,700 |
| 2022/01/06 | 1,785 | 1,809 | 1,768 | 1,772 | 407,800 |
| 2022/01/05 | 1,844 | 1,848 | 1,801 | 1,809 | 332,600 |
| 2022/01/04 | 1,824 | 1,836 | 1,808 | 1,820 | 227,500 |