1973 NECネッツエスアイ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,290	2,300	2,250	2,250	8,100	516.53
1993-12-29	2,250	2,350	2,250	2,330	12,300	534.89
1993-12-28	2,310	2,360	2,250	2,250	19,300	516.53
1993-12-27	2,310	2,310	2,240	2,310	11,500	530.30
1993-12-24	2,360	2,360	2,300	2,310	15,800	530.30
1993-12-22	2,380	2,380	2,350	2,350	17,100	539.49
1993-12-21	2,380	2,380	2,330	2,370	9,600	544.08
1993-12-20	2,440	2,440	2,330	2,350	26,700	539.49
1993-12-17	2,460	2,490	2,380	2,440	60,600	560.15
1993-12-16	2,490	2,490	2,450	2,460	14,000	564.74
1993-12-15	2,490	2,490	2,410	2,410	14,700	553.26
1993-12-14	2,490	2,490	2,440	2,490	4,900	571.63
1993-12-13	2,440	2,500	2,440	2,490	3,700	571.63
1993-12-10	2,400	2,530	2,400	2,480	17,200	569.33
1993-12-09	2,400	2,430	2,390	2,400	5,900	550.96
1993-12-08	2,400	2,400	2,350	2,350	9,400	539.49
1993-12-07	2,400	2,430	2,370	2,370	18,200	544.08
1993-12-06	2,550	2,550	2,330	2,330	7,100	534.89
1993-12-03	2,530	2,550	2,500	2,540	8,200	583.10
1993-12-02	2,580	2,680	2,500	2,590	32,700	594.58
1993-12-01	2,320	2,540	2,320	2,540	44,000	583.10
1993-11-30	2,280	2,390	2,260	2,290	33,400	525.71
1993-11-29	2,290	2,300	2,280	2,280	10,700	523.42
1993-11-26	2,630	2,650	2,530	2,570	6,600	589.99
1993-11-25	2,650	2,650	2,600	2,640	8,200	606.06
1993-11-24	2,700	2,700	2,600	2,610	13,700	599.17
1993-11-22	2,720	2,750	2,670	2,670	21,500	612.95
1993-11-19	2,670	2,730	2,670	2,720	7,300	624.43
1993-11-18	2,690	2,750	2,670	2,670	9,200	612.95
1993-11-17	2,660	2,690	2,650	2,660	16,000	610.65
1993-11-16	2,660	2,660	2,640	2,660	15,900	610.65
1993-11-15	2,730	2,730	2,660	2,660	9,900	610.65
1993-11-12	2,710	2,770	2,710	2,730	23,700	626.72
1993-11-11	2,740	2,750	2,660	2,670	14,800	612.95
1993-11-10	2,640	2,680	2,630	2,650	16,200	608.36
1993-11-09	2,760	2,770	2,680	2,680	26,800	615.24
1993-11-08	2,740	2,750	2,680	2,730	14,800	626.72
1993-11-05	2,790	2,790	2,650	2,700	33,000	619.84
1993-11-04	2,820	2,830	2,780	2,790	30,000	640.50
1993-11-02	2,790	2,840	2,790	2,820	32,700	647.38
1993-11-01	2,810	2,840	2,780	2,800	44,600	642.79
1993-10-29	2,800	2,850	2,780	2,820	26,200	647.38
1993-10-28	2,870	2,890	2,780	2,800	37,600	642.79
1993-10-27	2,900	2,900	2,760	2,870	51,900	658.86
1993-10-26	2,960	2,960	2,890	2,930	31,700	672.64
1993-10-25	3,000	3,020	2,900	2,960	54,700	679.52
1993-10-22	2,880	3,000	2,880	3,000	93,300	688.71
1993-10-21	3,000	3,000	2,960	2,960	17,300	679.52
1993-10-20	3,050	3,070	2,990	2,990	22,900	686.41
1993-10-19	3,100	3,100	3,020	3,090	33,000	709.37
1993-10-18	3,120	3,140	3,110	3,110	23,800	713.96
1993-10-15	3,050	3,150	3,040	3,110	42,200	713.96
1993-10-14	3,020	3,060	3,000	3,040	23,400	697.89
1993-10-13	3,100	3,110	3,070	3,070	31,200	704.78
1993-10-12	3,140	3,140	3,070	3,090	16,100	709.37
1993-10-08	3,100	3,160	3,060	3,150	79,300	723.14
1993-10-07	3,100	3,100	3,050	3,090	56,600	709.37
1993-10-06	3,050	3,090	3,050	3,080	62,700	707.07
1993-10-05	3,040	3,070	2,990	3,030	20,300	695.59
1993-10-04	3,000	3,040	2,980	3,030	11,300	695.59
1993-10-01	3,030	3,100	2,970	3,030	76,000	695.59
1993-09-30	2,910	3,030	2,870	3,030	44,700	695.59
1993-09-29	2,920	2,920	2,800	2,870	42,300	658.86
1993-09-28	2,900	2,900	2,840	2,860	56,900	656.57
1993-09-27	2,960	2,970	2,800	2,800	32,000	642.79
1993-09-24	2,850	2,910	2,850	2,900	48,900	665.75
1993-09-22	2,960	2,960	2,830	2,850	25,700	654.27
1993-09-21	2,980	3,000	2,960	2,960	15,100	679.52
1993-09-20	2,970	2,980	2,940	2,940	15,100	674.93
1993-09-17	3,000	3,000	2,900	2,960	21,200	679.52
1993-09-16	3,070	3,100	3,010	3,010	25,700	691
1993-09-14	3,100	3,120	3,050	3,080	27,000	707.07
1993-09-13	3,110	3,130	3,080	3,090	44,100	709.37
1993-09-10	3,130	3,160	3,110	3,130	35,700	718.55
1993-09-09	3,130	3,170	3,130	3,150	29,500	723.14
1993-09-08	3,110	3,130	3,080	3,130	42,400	718.55
1993-09-07	3,100	3,150	3,100	3,130	37,600	718.55
1993-09-06	3,160	3,170	3,120	3,150	35,400	723.14
1993-09-03	3,190	3,190	3,130	3,170	103,700	727.73
1993-09-02	3,150	3,190	3,120	3,160	176,400	725.44
1993-09-01	2,990	3,210	2,990	3,130	169,900	718.55
1993-08-31	3,040	3,060	3,010	3,030	63,300	695.59
1993-08-30	3,000	3,050	2,980	2,980	58,900	684.11
1993-08-27	3,040	3,050	3,000	3,050	44,500	700.18
1993-08-26	2,990	3,050	2,960	3,050	22,300	700.18
1993-08-25	2,990	2,990	2,930	2,960	18,300	679.52
1993-08-24	2,950	2,990	2,930	2,950	24,500	677.23
1993-08-23	2,990	2,990	2,940	2,980	14,000	684.11
1993-08-20	2,980	3,030	2,980	3,000	18,900	688.71
1993-08-19	3,030	3,030	2,970	3,000	25,300	688.71
1993-08-18	3,000	3,040	3,000	3,020	29,700	693.30
1993-08-17	3,030	3,050	2,940	3,000	35,000	688.71
1993-08-16	3,100	3,100	3,020	3,050	51,300	700.18
1993-08-13	3,140	3,180	3,110	3,120	271,000	716.25
1993-08-12	3,140	3,170	3,110	3,140	267,500	720.85
1993-08-11	2,900	3,090	2,900	3,090	302,700	709.37
1993-08-10	2,880	2,930	2,870	2,900	58,200	665.75
1993-08-09	2,850	2,900	2,850	2,860	59,300	656.57
1993-08-06	2,840	2,850	2,830	2,850	44,500	654.27
1993-08-05	2,830	2,850	2,800	2,850	28,400	654.27
1993-08-04	2,780	2,830	2,780	2,830	12,500	649.68
1993-08-03	2,840	2,860	2,770	2,780	19,900	638.20
1993-08-02	2,880	2,880	2,830	2,840	24,500	651.97
1993-07-30	2,810	2,880	2,810	2,880	57,300	661.16
1993-07-29	2,750	2,820	2,750	2,800	44,500	642.79
1993-07-28	2,770	2,800	2,720	2,790	40,400	640.50
1993-07-27	2,700	2,780	2,690	2,770	20,700	635.90
1993-07-26	2,610	2,670	2,610	2,660	5,000	610.65
1993-07-23	2,710	2,710	2,650	2,670	25,400	612.95
1993-07-22	2,790	2,790	2,710	2,710	12,800	622.13
1993-07-21	2,780	2,780	2,730	2,780	16,000	638.20
1993-07-20	2,800	2,800	2,750	2,790	10,000	640.50
1993-07-19	2,830	2,830	2,780	2,820	16,900	647.38
1993-07-16	2,790	2,830	2,780	2,820	30,200	647.38
1993-07-15	2,810	2,830	2,780	2,790	34,300	640.50
1993-07-14	2,800	2,850	2,780	2,820	66,000	647.38
1993-07-13	2,730	2,800	2,710	2,800	61,800	642.79
1993-07-12	2,670	2,740	2,670	2,730	20,400	626.72
1993-07-09	2,600	2,700	2,590	2,680	17,400	615.24
1993-07-08	2,630	2,630	2,590	2,600	21,000	596.88
1993-07-07	2,610	2,630	2,590	2,600	44,000	596.88
1993-07-06	2,620	2,690	2,600	2,630	12,000	603.77
1993-07-05	2,650	2,650	2,600	2,600	22,400	596.88
1993-07-02	2,630	2,730	2,630	2,650	24,200	608.36
1993-07-01	2,670	2,700	2,570	2,600	39,200	596.88
1993-06-30	2,670	2,700	2,650	2,700	17,000	619.84
1993-06-29	2,750	2,750	2,680	2,700	18,900	619.84
1993-06-28	2,670	2,750	2,670	2,710	12,300	622.13
1993-06-25	2,690	2,730	2,640	2,650	34,800	608.36
1993-06-24	2,600	2,700	2,600	2,620	23,000	601.47
1993-06-23	2,600	2,620	2,570	2,590	30,900	594.58
1993-06-22	2,530	2,640	2,530	2,590	41,000	594.58
1993-06-18	2,700	2,760	2,690	2,730	15,000	626.72
1993-06-17	2,760	2,760	2,650	2,730	33,700	626.72
1993-06-16	2,810	2,810	2,750	2,780	41,600	638.20
1993-06-15	2,850	2,890	2,800	2,830	24,100	649.68
1993-06-14	2,850	2,920	2,850	2,900	28,800	665.75
1993-06-11	2,920	2,920	2,850	2,880	27,300	661.16
1993-06-10	2,880	2,930	2,880	2,930	22,600	672.64
1993-06-08	2,930	2,930	2,880	2,880	25,100	661.16
1993-06-07	2,910	2,940	2,890	2,930	30,800	672.64
1993-06-04	2,970	2,980	2,900	2,950	84,800	677.23
1993-06-03	2,880	2,970	2,850	2,960	144,700	679.52
1993-06-02	2,790	2,880	2,790	2,820	31,500	647.38
1993-06-01	2,800	2,840	2,770	2,830	54,900	649.68
1993-05-31	2,940	2,950	2,840	2,850	38,000	654.27
1993-05-28	2,950	2,980	2,910	2,950	193,600	677.23
1993-05-27	2,820	2,950	2,820	2,910	103,100	668.04
1993-05-26	2,800	2,860	2,800	2,840	94,700	651.97
1993-05-25	2,740	2,800	2,700	2,770	48,200	635.90
1993-05-24	2,760	2,760	2,720	2,730	26,400	626.72
1993-05-21	2,760	2,770	2,710	2,720	30,900	624.43
1993-05-20	2,690	2,760	2,690	2,750	31,100	631.31
1993-05-19	2,640	2,750	2,640	2,740	30,700	629.02
1993-05-18	2,760	2,760	2,690	2,700	31,800	619.84
1993-05-17	2,780	2,800	2,720	2,730	32,700	626.72
1993-05-14	2,810	2,810	2,740	2,760	96,200	633.61
1993-05-13	2,740	2,800	2,700	2,770	74,400	635.90
1993-05-12	2,790	2,800	2,700	2,700	61,000	619.84
1993-05-11	2,800	2,830	2,760	2,790	47,700	640.50
1993-05-10	2,830	2,830	2,780	2,790	45,300	640.50
1993-05-07	2,840	2,850	2,800	2,810	83,200	645.09
1993-05-06	2,870	2,880	2,800	2,820	76,800	647.38
1993-04-30	2,740	2,870	2,720	2,870	222,300	658.86
1993-04-28	2,760	2,760	2,660	2,670	152,900	612.95
1993-04-27	2,590	2,650	2,540	2,620	55,500	601.47
1993-04-26	2,590	2,600	2,560	2,570	13,900	589.99
1993-04-23	2,520	2,600	2,520	2,550	52,400	585.40
1993-04-22	2,520	2,560	2,500	2,520	34,200	578.51
1993-04-21	2,560	2,600	2,500	2,600	58,000	596.88
1993-04-20	2,570	2,620	2,550	2,600	90,700	596.88
1993-04-19	2,590	2,590	2,550	2,570	21,300	589.99
1993-04-16	2,650	2,650	2,580	2,580	42,700	592.29
1993-04-15	2,650	2,670	2,600	2,620	40,700	601.47
1993-04-14	2,660	2,700	2,640	2,680	105,900	615.24
1993-04-13	2,700	2,790	2,680	2,700	106,600	619.84
1993-04-12	2,710	2,730	2,640	2,670	43,700	612.95
1993-04-09	2,700	2,740	2,690	2,710	68,000	622.13
1993-04-08	2,740	2,780	2,690	2,780	197,400	638.20
1993-04-07	2,610	2,700	2,560	2,690	94,900	617.54
1993-04-06	2,600	2,630	2,560	2,610	111,700	599.17
1993-04-05	2,640	2,650	2,600	2,610	103,000	599.17
1993-04-02	2,700	2,780	2,610	2,650	304,000	608.36
1993-04-01	2,540	2,670	2,510	2,660	247,200	610.65
1993-03-31	2,560	2,620	2,500	2,500	193,600	573.92
1993-03-30	2,570	2,670	2,520	2,600	265,500	596.88
1993-03-29	2,520	2,600	2,500	2,560	200,500	587.70
1993-03-26	2,400	2,600	2,370	2,530	377,800	580.81
1993-03-25	2,220	2,360	2,210	2,360	202,800	541.78
1993-03-24	2,270	2,350	2,260	2,260	72,700	518.83
1993-03-23	2,330	2,370	2,320	2,330	102,200	534.89
1993-03-22	2,290	2,370	2,270	2,370	83,000	544.08
1993-03-19	2,280	2,300	2,200	2,230	53,000	511.94
1993-03-18	2,290	2,310	2,260	2,270	126,000	521.12
1993-03-17	2,200	2,290	2,190	2,290	123,500	525.71
1993-03-16	2,300	2,310	2,240	2,240	207,400	514.23
1993-03-15	2,200	2,290	2,160	2,290	473,100	525.71
1993-03-12	2,120	2,260	2,050	2,160	728,300	495.87
1993-03-11	2,000	2,110	2,000	2,100	251,400	482.09
1993-03-10	2,010	2,020	2,000	2,000	42,900	459.14
1993-03-09	2,040	2,040	1,980	1,980	114,400	454.55
1993-03-08	1,980	2,020	1,960	1,970	186,100	452.25
1993-03-05	1,980	2,020	1,960	1,980	312,800	454.55
1993-03-04	1,990	2,010	1,950	2,000	131,200	459.14
1993-03-03	2,010	2,060	1,990	2,020	663,200	463.73
1993-03-02	1,920	2,010	1,890	2,000	440,200	459.14
1993-03-01	1,890	1,940	1,890	1,900	186,900	436.18
1993-02-26	1,900	1,900	1,860	1,880	191,200	431.59
1993-02-25	1,910	1,920	1,860	1,880	260,600	431.59
1993-02-24	1,720	1,890	1,720	1,880	270,500	431.59
1993-02-23	1,770	1,770	1,710	1,710	20,000	392.56
1993-02-22	1,730	1,770	1,720	1,750	14,100	401.75
1993-02-19	1,750	1,770	1,730	1,760	24,400	404.04
1993-02-18	1,690	1,720	1,680	1,720	22,100	394.86
1993-02-17	1,650	1,670	1,640	1,670	11,400	383.38
1993-02-16	1,640	1,670	1,640	1,660	7,100	381.08
1993-02-15	1,660	1,690	1,640	1,650	8,500	378.79
1993-02-12	1,660	1,690	1,650	1,690	6,000	387.97
1993-02-10	1,670	1,690	1,670	1,680	21,900	385.68
1993-02-09	1,680	1,690	1,660	1,670	11,100	383.38
1993-02-08	1,690	1,700	1,670	1,690	6,700	387.97
1993-02-05	1,650	1,690	1,650	1,670	10,400	383.38
1993-02-04	1,700	1,700	1,620	1,670	24,900	383.38
1993-02-03	1,700	1,700	1,630	1,670	13,800	383.38
1993-02-02	1,700	1,700	1,650	1,660	9,800	381.08
1993-02-01	1,650	1,700	1,630	1,700	6,400	390.27
1993-01-29	1,690	1,700	1,620	1,630	13,300	374.20
1993-01-28	1,630	1,690	1,620	1,690	12,700	387.97
1993-01-27	1,630	1,670	1,600	1,670	13,200	383.38
1993-01-26	1,700	1,700	1,630	1,640	10,500	376.49
1993-01-25	1,690	1,690	1,630	1,690	4,400	387.97
1993-01-22	1,670	1,670	1,630	1,630	14,400	374.20
1993-01-21	1,670	1,700	1,650	1,650	8,300	378.79
1993-01-20	1,700	1,700	1,680	1,690	10,100	387.97
1993-01-19	1,690	1,710	1,680	1,700	12,800	390.27
1993-01-18	1,730	1,730	1,660	1,660	12,100	381.08
1993-01-14	1,710	1,730	1,700	1,720	12,700	394.86
1993-01-13	1,770	1,770	1,710	1,710	14,700	392.56
1993-01-12	1,710	1,760	1,700	1,700	23,000	390.27
1993-01-11	1,800	1,800	1,730	1,730	37,500	397.15
1993-01-08	1,750	1,770	1,690	1,740	17,100	399.45
1993-01-07	1,760	1,770	1,730	1,750	12,700	401.75
1993-01-06	1,790	1,800	1,730	1,760	13,600	404.04
1993-01-05	1,780	1,800	1,770	1,800	12,400	413.22
1993-01-04	1,780	1,800	1,760	1,770	7,100	406.34

分割・併合履歴： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31