1973 NECネッツエスアイ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,610	2,650	2,570	2,610	9,200	659.09
1994-12-29	2,610	2,610	2,550	2,570	5,000	648.99
1994-12-28	2,700	2,700	2,610	2,690	8,600	679.29
1994-12-27	2,700	2,720	2,670	2,700	18,900	681.82
1994-12-26	2,600	2,650	2,600	2,650	6,700	669.19
1994-12-22	2,580	2,680	2,530	2,680	33,000	676.77
1994-12-21	2,540	2,560	2,530	2,530	16,600	638.89
1994-12-20	2,500	2,530	2,470	2,530	23,300	638.89
1994-12-19	2,470	2,510	2,460	2,500	10,200	631.31
1994-12-16	2,490	2,500	2,460	2,460	17,400	621.21
1994-12-15	2,430	2,490	2,430	2,450	13,100	618.69
1994-12-14	2,460	2,460	2,430	2,430	23,000	613.64
1994-12-13	2,500	2,500	2,460	2,460	4,200	621.21
1994-12-12	2,530	2,530	2,450	2,460	10,600	621.21
1994-12-09	2,530	2,600	2,490	2,490	12,000	628.79
1994-12-08	2,500	2,560	2,500	2,530	3,000	638.89
1994-12-07	2,510	2,520	2,500	2,500	4,500	631.31
1994-12-06	2,580	2,600	2,550	2,550	6,600	643.94
1994-12-05	2,580	2,600	2,580	2,580	3,000	651.52
1994-12-02	2,580	2,580	2,490	2,580	4,100	651.52
1994-12-01	2,500	2,590	2,500	2,580	6,700	651.52
1994-11-30	2,480	2,580	2,460	2,490	21,600	628.79
1994-11-29	2,480	2,490	2,460	2,460	5,000	621.21
1994-11-28	2,460	2,500	2,460	2,470	9,800	623.74
1994-11-25	2,510	2,510	2,460	2,460	33,600	621.21
1994-11-24	2,500	2,500	2,380	2,480	25,200	626.26
1994-11-22	2,550	2,550	2,530	2,530	7,100	638.89
1994-11-21	2,530	2,550	2,530	2,530	8,900	638.89
1994-11-18	2,600	2,600	2,530	2,530	7,300	638.89
1994-11-17	2,540	2,550	2,530	2,530	6,200	638.89
1994-11-16	2,530	2,550	2,530	2,550	3,400	643.94
1994-11-15	2,530	2,550	2,510	2,550	10,900	643.94
1994-11-14	2,560	2,560	2,500	2,500	13,200	631.31
1994-11-11	2,530	2,550	2,520	2,550	15,100	643.94
1994-11-10	2,540	2,550	2,520	2,520	25,100	636.36
1994-11-09	2,510	2,550	2,490	2,500	29,000	631.31
1994-11-08	2,500	2,510	2,450	2,490	27,000	628.79
1994-11-07	2,640	2,660	2,560	2,570	9,900	648.99
1994-11-04	2,680	2,690	2,630	2,640	10,400	666.67
1994-11-02	2,740	2,740	2,690	2,690	22,700	679.29
1994-11-01	2,730	2,760	2,710	2,710	4,400	684.34
1994-10-31	2,790	2,800	2,720	2,730	6,100	689.39
1994-10-28	2,780	2,800	2,750	2,800	8,400	707.07
1994-10-27	2,800	2,820	2,780	2,780	9,500	702.02
1994-10-26	2,830	2,830	2,800	2,800	13,900	707.07
1994-10-25	2,810	2,810	2,800	2,800	12,000	707.07
1994-10-24	2,780	2,800	2,780	2,800	21,400	707.07
1994-10-21	2,770	2,780	2,740	2,740	12,800	691.92
1994-10-20	2,780	2,780	2,750	2,770	15,900	699.50
1994-10-19	2,760	2,780	2,750	2,760	46,800	696.97
1994-10-18	2,780	2,780	2,750	2,760	9,300	696.97
1994-10-17	2,760	2,760	2,730	2,750	8,800	694.44
1994-10-14	2,740	2,750	2,730	2,750	20,000	694.44
1994-10-13	2,750	2,750	2,720	2,720	15,700	686.87
1994-10-12	2,760	2,760	2,710	2,710	32,900	684.34
1994-10-11	2,720	2,780	2,710	2,720	35,200	686.87
1994-10-07	2,740	2,740	2,720	2,720	6,900	686.87
1994-10-06	2,710	2,780	2,710	2,780	5,400	702.02
1994-10-05	2,730	2,760	2,700	2,710	7,900	684.34
1994-10-04	2,750	2,750	2,720	2,730	5,000	689.39
1994-10-03	2,690	2,720	2,690	2,700	8,900	681.82
1994-09-30	2,760	2,770	2,710	2,720	12,000	686.87
1994-09-29	2,700	2,770	2,700	2,740	25,800	691.92
1994-09-28	2,700	2,720	2,700	2,700	14,000	681.82
1994-09-27	2,660	2,700	2,650	2,660	31,300	671.72
1994-09-26	2,700	2,700	2,650	2,650	18,200	669.19
1994-09-22	2,680	2,710	2,680	2,700	11,500	681.82
1994-09-21	2,680	2,700	2,680	2,680	11,700	676.77
1994-09-20	2,750	2,750	2,700	2,740	8,400	691.92
1994-09-19	2,730	2,730	2,700	2,730	16,100	689.39
1994-09-16	2,740	2,740	2,680	2,700	8,500	681.82
1994-09-14	2,750	2,770	2,700	2,700	8,300	681.82
1994-09-13	2,790	2,790	2,760	2,780	10,400	702.02
1994-09-12	2,800	2,820	2,780	2,780	10,200	702.02
1994-09-09	2,770	2,820	2,770	2,780	20,900	702.02
1994-09-08	2,800	2,810	2,780	2,780	31,100	702.02
1994-09-07	2,830	2,830	2,780	2,780	11,700	702.02
1994-09-06	2,800	2,870	2,800	2,850	2,300	719.70
1994-09-05	2,830	2,880	2,820	2,870	54,800	724.75
1994-09-02	2,890	2,890	2,850	2,870	19,700	724.75
1994-09-01	2,870	2,900	2,830	2,870	17,400	724.75
1994-08-31	2,800	2,860	2,780	2,860	14,500	722.22
1994-08-30	2,810	2,840	2,790	2,840	18,100	717.17
1994-08-29	2,850	2,850	2,800	2,800	6,400	707.07
1994-08-26	2,870	2,870	2,830	2,840	7,900	717.17
1994-08-25	2,850	2,860	2,850	2,850	21,100	719.70
1994-08-24	2,850	2,870	2,830	2,850	13,500	719.70
1994-08-23	2,900	2,910	2,850	2,850	4,600	719.70
1994-08-22	2,920	2,920	2,860	2,880	8,000	727.27
1994-08-19	2,910	2,950	2,900	2,910	11,800	734.85
1994-08-18	2,970	2,980	2,930	2,970	26,300	750
1994-08-17	2,920	2,950	2,900	2,930	24,800	739.90
1994-08-16	2,950	2,950	2,880	2,880	5,300	727.27
1994-08-15	2,950	2,950	2,910	2,950	3,700	744.95
1994-08-12	2,960	2,960	2,900	2,960	7,900	747.48
1994-08-11	2,960	2,960	2,910	2,960	7,000	747.48
1994-08-10	2,910	2,990	2,910	2,960	22,000	747.48
1994-08-09	2,920	2,950	2,910	2,910	6,200	734.85
1994-08-08	2,860	2,920	2,860	2,910	10,300	734.85
1994-08-05	2,900	2,910	2,900	2,900	3,600	732.32
1994-08-04	2,900	2,910	2,870	2,900	14,100	732.32
1994-08-03	2,910	2,930	2,900	2,900	18,200	732.32
1994-08-02	2,900	2,910	2,870	2,910	5,000	734.85
1994-08-01	2,900	2,900	2,850	2,850	3,400	719.70
1994-07-29	2,920	2,920	2,890	2,890	10,500	729.80
1994-07-28	2,870	2,890	2,830	2,890	14,300	729.80
1994-07-27	2,910	2,920	2,860	2,870	14,400	724.75
1994-07-26	2,870	2,890	2,850	2,870	36,200	724.75
1994-07-25	2,870	2,900	2,820	2,830	7,900	714.65
1994-07-22	2,980	2,980	2,910	2,910	15,400	734.85
1994-07-21	2,980	2,990	2,960	2,990	5,200	755.05
1994-07-20	3,040	3,040	2,980	2,990	32,400	755.05
1994-07-19	3,030	3,050	3,000	3,040	16,400	767.68
1994-07-18	3,030	3,050	3,030	3,030	7,100	765.15
1994-07-15	3,030	3,070	3,030	3,050	12,000	770.20
1994-07-14	3,050	3,070	2,980	3,020	33,400	762.63
1994-07-13	3,070	3,080	3,030	3,070	22,800	775.25
1994-07-12	3,040	3,080	3,030	3,080	20,300	777.78
1994-07-11	3,080	3,090	3,050	3,080	31,200	777.78
1994-07-08	3,080	3,080	3,030	3,080	59,300	777.78
1994-07-07	3,030	3,080	3,030	3,070	9,100	775.25
1994-07-06	3,030	3,080	3,030	3,080	39,700	777.78
1994-07-05	3,100	3,100	3,050	3,080	50,500	777.78
1994-07-04	3,100	3,120	3,080	3,100	53,700	782.83
1994-07-01	3,090	3,100	3,020	3,050	102,600	770.20
1994-06-30	3,000	3,100	2,970	3,080	169,300	777.78
1994-06-29	2,910	3,080	2,910	2,960	357,700	747.48
1994-06-28	2,910	2,920	2,900	2,910	23,300	734.85
1994-06-27	2,900	2,950	2,870	2,900	44,300	732.32
1994-06-24	2,850	2,880	2,850	2,870	23,300	724.75
1994-06-23	2,820	2,850	2,820	2,850	29,200	719.70
1994-06-22	2,850	2,850	2,810	2,820	20,900	712.12
1994-06-21	2,880	2,900	2,860	2,890	7,700	729.80
1994-06-20	2,860	2,910	2,860	2,900	28,500	732.32
1994-06-17	2,900	2,920	2,900	2,900	24,700	732.32
1994-06-16	2,910	2,940	2,900	2,900	49,400	732.32
1994-06-15	2,920	2,940	2,900	2,910	15,200	734.85
1994-06-14	2,960	2,980	2,940	2,960	11,800	747.48
1994-06-13	2,930	2,990	2,930	2,960	6,200	747.48
1994-06-10	2,930	3,000	2,930	2,930	61,400	739.90
1994-06-09	2,930	2,980	2,900	2,980	60,500	752.53
1994-06-08	2,890	2,900	2,880	2,900	31,000	732.32
1994-06-07	2,890	2,890	2,870	2,880	37,100	727.27
1994-06-06	2,870	2,890	2,870	2,880	10,800	727.27
1994-06-03	2,870	2,910	2,870	2,870	81,900	724.75
1994-06-02	2,870	2,900	2,850	2,860	82,800	722.22
1994-06-01	2,800	2,850	2,800	2,830	87,200	714.65
1994-05-31	2,830	2,840	2,780	2,790	69,800	704.55
1994-05-30	2,770	2,890	2,770	2,840	79,600	717.17
1994-05-27	2,860	2,860	2,750	2,790	129,200	704.55
1994-05-26	2,960	3,000	2,900	2,900	48,800	732.32
1994-05-25	2,990	3,000	2,970	2,990	23,800	755.05
1994-05-24	3,000	3,030	3,000	3,000	36,400	757.58
1994-05-23	3,010	3,020	3,010	3,020	29,900	762.63
1994-05-20	3,010	3,010	2,990	3,000	9,500	757.58
1994-05-19	3,000	3,020	2,990	3,000	16,900	757.58
1994-05-18	3,050	3,050	3,000	3,020	31,900	762.63
1994-05-17	3,030	3,050	3,010	3,020	22,100	762.63
1994-05-16	3,030	3,040	3,010	3,030	24,800	765.15
1994-05-13	3,040	3,040	3,010	3,030	10,500	765.15
1994-05-12	2,990	3,050	2,990	3,040	44,000	767.68
1994-05-11	3,100	3,110	3,070	3,090	59,000	780.30
1994-05-10	3,050	3,080	3,040	3,060	16,900	772.73
1994-05-09	3,080	3,120	3,060	3,060	37,800	772.73
1994-05-06	3,100	3,120	3,060	3,060	18,700	772.73
1994-05-02	3,030	3,100	3,030	3,080	22,400	777.78
1994-04-28	3,070	3,080	3,050	3,050	43,100	770.20
1994-04-27	3,080	3,090	3,080	3,080	14,000	777.78
1994-04-26	3,050	3,090	3,050	3,070	15,500	775.25
1994-04-25	3,100	3,100	3,030	3,040	38,000	767.68
1994-04-22	3,090	3,120	3,080	3,090	74,200	780.30
1994-04-21	3,090	3,120	3,090	3,090	31,500	780.30
1994-04-20	3,060	3,090	2,990	3,090	39,300	780.30
1994-04-19	3,100	3,100	3,070	3,080	20,500	777.78
1994-04-18	3,120	3,120	3,100	3,120	26,500	787.88
1994-04-15	3,100	3,160	3,090	3,120	42,700	787.88
1994-04-14	3,080	3,120	3,060	3,060	29,700	772.73
1994-04-13	3,060	3,120	3,060	3,090	44,400	780.30
1994-04-12	3,060	3,080	3,040	3,050	61,000	770.20
1994-04-11	3,140	3,140	3,110	3,110	38,000	785.35
1994-04-08	3,190	3,190	3,040	3,160	66,800	797.98
1994-04-07	3,150	3,200	3,150	3,150	30,800	795.46
1994-04-06	3,200	3,210	3,180	3,190	98,000	805.56
1994-04-05	3,220	3,230	3,180	3,180	89,100	803.03
1994-04-04	3,200	3,210	3,140	3,140	112,900	792.93
1994-04-01	3,140	3,220	3,130	3,220	131,300	813.13
1994-03-31	3,140	3,160	3,110	3,140	160,200	792.93
1994-03-30	3,030	3,250	3,030	3,240	191,400	818.18
1994-03-29	3,000	3,130	3,000	3,130	111,700	790.40
1994-03-28	2,960	3,050	2,930	3,000	49,400	757.58
1994-03-25	3,250	3,260	3,200	3,220	67,500	739.21
1994-03-24	3,170	3,220	3,170	3,220	53,300	739.21
1994-03-23	3,190	3,200	3,170	3,170	25,700	727.73
1994-03-22	3,220	3,230	3,180	3,200	52,100	734.62
1994-03-18	3,230	3,240	3,190	3,240	92,200	743.80
1994-03-17	3,200	3,210	3,180	3,190	43,600	732.32
1994-03-16	3,200	3,230	3,150	3,210	91,400	736.92
1994-03-15	3,150	3,250	3,130	3,230	282,300	741.51
1994-03-14	3,020	3,100	3,010	3,100	92,000	711.66
1994-03-11	3,050	3,050	2,990	3,010	27,900	691
1994-03-10	3,030	3,060	3,000	3,010	18,000	691
1994-03-09	3,070	3,080	3,010	3,030	39,900	695.59
1994-03-08	3,000	3,050	2,990	3,030	72,300	695.59
1994-03-07	3,050	3,050	2,990	2,990	20,100	686.41
1994-03-04	2,990	3,020	2,970	3,010	79,000	691
1994-03-03	2,990	3,040	2,990	3,000	35,300	688.71
1994-03-02	3,080	3,080	2,990	2,990	39,100	686.41
1994-03-01	3,130	3,140	2,990	2,990	62,300	686.41
1994-02-28	3,150	3,150	3,080	3,150	126,500	723.14
1994-02-25	2,990	3,160	2,970	3,150	369,300	723.14
1994-02-24	2,850	3,000	2,850	3,000	100,700	688.71
1994-02-23	2,840	2,860	2,840	2,840	22,900	651.97
1994-02-22	2,850	2,860	2,800	2,830	49,800	649.68
1994-02-21	2,780	2,830	2,780	2,810	82,900	645.09
1994-02-18	2,790	2,790	2,740	2,780	16,000	638.20
1994-02-17	2,750	2,830	2,750	2,750	13,100	631.31
1994-02-16	2,800	2,840	2,780	2,780	11,400	638.20
1994-02-15	2,750	2,840	2,730	2,800	36,800	642.79
1994-02-14	2,800	2,830	2,760	2,800	13,300	642.79
1994-02-10	2,760	2,890	2,750	2,890	13,600	663.45
1994-02-09	2,850	2,850	2,740	2,800	56,900	642.79
1994-02-08	2,930	2,990	2,850	2,850	52,400	654.27
1994-02-07	2,890	2,970	2,880	2,920	41,400	670.34
1994-02-04	2,900	2,940	2,870	2,900	43,700	665.75
1994-02-03	3,000	3,000	2,860	2,900	46,600	665.75
1994-02-02	3,030	3,030	2,900	2,980	59,900	684.11
1994-02-01	3,050	3,090	3,010	3,050	185,100	700.18
1994-01-31	3,000	3,030	2,960	3,000	159,100	688.71
1994-01-28	2,810	2,820	2,770	2,820	14,300	647.38
1994-01-27	2,850	2,860	2,800	2,830	19,800	649.68
1994-01-26	2,780	2,850	2,720	2,850	41,600	654.27
1994-01-25	2,710	2,780	2,710	2,770	17,600	635.90
1994-01-24	2,710	2,760	2,710	2,720	45,900	624.43
1994-01-21	2,890	2,890	2,800	2,880	34,200	661.16
1994-01-20	2,890	2,890	2,850	2,870	30,700	658.86
1994-01-19	2,860	2,900	2,850	2,900	45,900	665.75
1994-01-18	2,750	2,870	2,740	2,840	58,300	651.97
1994-01-17	2,780	2,780	2,710	2,740	29,200	629.02
1994-01-14	2,750	2,790	2,730	2,780	27,500	638.20
1994-01-13	2,780	2,800	2,730	2,750	22,900	631.31
1994-01-12	2,760	2,790	2,730	2,780	47,100	638.20
1994-01-11	2,750	2,790	2,710	2,760	67,100	633.61
1994-01-10	2,640	2,700	2,630	2,640	48,800	606.06
1994-01-07	2,490	2,600	2,470	2,600	41,600	596.88
1994-01-06	2,470	2,490	2,420	2,470	34,000	567.03
1994-01-05	2,340	2,440	2,300	2,400	10,800	550.96
1994-01-04	2,300	2,340	2,280	2,340	4,400	537.19

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