1973 NECネッツエスアイ(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,580	2,600	2,500	2,530	50,000	766.67
1995-12-28	2,480	2,600	2,480	2,570	63,600	778.79
1995-12-27	2,550	2,600	2,510	2,520	83,600	763.64
1995-12-26	2,550	2,590	2,540	2,550	83,100	772.73
1995-12-25	2,580	2,600	2,550	2,550	66,200	772.73
1995-12-22	2,510	2,590	2,510	2,580	107,800	781.82
1995-12-21	2,430	2,560	2,430	2,510	104,000	760.61
1995-12-20	2,410	2,470	2,410	2,460	68,200	745.46
1995-12-19	2,400	2,450	2,400	2,430	40,400	736.36
1995-12-18	2,400	2,500	2,400	2,480	35,100	751.52
1995-12-15	2,540	2,540	2,440	2,440	50,200	739.39
1995-12-14	2,460	2,540	2,450	2,540	78,900	769.70
1995-12-13	2,580	2,600	2,500	2,500	104,300	757.58
1995-12-12	2,550	2,600	2,550	2,560	61,700	775.76
1995-12-11	2,600	2,630	2,530	2,550	137,100	772.73
1995-12-08	2,670	2,690	2,610	2,650	281,600	803.03
1995-12-07	2,650	2,700	2,630	2,680	366,900	812.12
1995-12-06	2,620	2,650	2,600	2,630	449,800	796.97
1995-12-05	2,490	2,620	2,490	2,620	575,400	793.94
1995-12-04	2,550	2,560	2,490	2,530	409,400	766.67
1995-12-01	2,490	2,590	2,470	2,560	822,600	775.76
1995-11-30	2,370	2,460	2,360	2,450	397,800	742.42
1995-11-29	2,380	2,400	2,340	2,370	488,700	718.18
1995-11-28	2,250	2,400	2,210	2,400	384,500	727.27
1995-11-27	2,200	2,230	2,180	2,230	180,100	675.76
1995-11-24	2,140	2,160	2,120	2,120	75,900	642.42
1995-11-22	2,180	2,190	2,140	2,160	45,400	654.55
1995-11-21	2,200	2,220	2,150	2,200	114,700	666.67
1995-11-20	2,200	2,230	2,180	2,210	181,400	669.70
1995-11-17	2,170	2,210	2,090	2,180	160,100	660.61
1995-11-16	2,250	2,260	2,170	2,210	162,900	669.70
1995-11-15	2,210	2,330	2,200	2,240	931,500	678.79
1995-11-14	1,980	2,100	1,980	2,100	302,200	636.36
1995-11-13	1,920	1,970	1,920	1,950	70,100	590.91
1995-11-10	1,920	1,940	1,920	1,920	24,900	581.82
1995-11-09	1,920	1,930	1,900	1,910	57,400	578.79
1995-11-08	1,920	1,940	1,900	1,920	21,300	581.82
1995-11-07	1,920	1,960	1,900	1,900	102,800	575.76
1995-11-06	1,920	1,950	1,910	1,920	101,200	581.82
1995-11-02	1,920	1,940	1,900	1,910	131,200	578.79
1995-11-01	1,920	1,920	1,880	1,890	14,100	572.73
1995-10-31	1,900	1,920	1,900	1,900	32,100	575.76
1995-10-30	1,880	1,900	1,850	1,900	23,500	575.76
1995-10-27	1,880	1,920	1,830	1,830	62,300	554.55
1995-10-26	1,870	1,870	1,820	1,830	21,800	554.55
1995-10-25	1,820	1,850	1,810	1,850	30,300	560.61
1995-10-24	1,850	1,850	1,800	1,800	22,500	545.46
1995-10-23	1,870	1,870	1,850	1,850	15,100	560.61
1995-10-20	1,840	1,870	1,820	1,870	12,600	566.67
1995-10-19	1,840	1,870	1,820	1,840	51,600	557.58
1995-10-18	1,860	1,860	1,830	1,840	27,700	557.58
1995-10-17	1,850	1,860	1,850	1,860	17,600	563.64
1995-10-16	1,850	1,870	1,850	1,870	19,100	566.67
1995-10-13	1,840	1,870	1,840	1,850	12,800	560.61
1995-10-12	1,900	1,900	1,850	1,850	19,700	560.61
1995-10-11	1,830	1,910	1,830	1,900	38,100	575.76
1995-10-09	1,960	1,970	1,900	1,920	27,500	581.82
1995-10-06	1,960	1,990	1,950	1,950	34,900	590.91
1995-10-05	1,930	1,970	1,930	1,950	22,100	590.91
1995-10-04	1,910	1,950	1,900	1,930	28,900	584.85
1995-10-03	1,870	1,900	1,850	1,880	11,100	569.70
1995-10-02	1,880	1,900	1,840	1,850	8,300	560.61
1995-09-29	1,940	1,960	1,880	1,910	40,200	578.79
1995-09-28	1,920	1,940	1,880	1,910	26,600	578.79
1995-09-27	1,870	1,930	1,830	1,930	26,500	584.85
1995-09-26	1,800	1,840	1,800	1,840	46,300	557.58
1995-09-25	1,850	1,890	1,800	1,840	32,900	557.58
1995-09-22	1,810	1,830	1,800	1,800	45,300	545.46
1995-09-21	1,900	1,900	1,860	1,880	25,400	569.70
1995-09-20	1,940	1,970	1,910	1,910	21,300	578.79
1995-09-19	1,920	1,950	1,920	1,940	15,800	587.88
1995-09-18	1,980	2,010	1,930	1,950	42,700	590.91
1995-09-14	1,990	2,000	1,930	1,950	28,100	590.91
1995-09-13	1,960	1,980	1,940	1,970	53,400	596.97
1995-09-12	2,000	2,040	2,000	2,000	107,000	606.06
1995-09-11	1,930	2,000	1,930	2,000	50,000	606.06
1995-09-08	1,960	2,000	1,930	1,930	117,200	584.85
1995-09-07	2,030	2,030	1,990	2,000	61,800	606.06
1995-09-06	2,000	2,040	2,000	2,010	75,600	609.09
1995-09-05	2,000	2,010	1,970	1,980	50,700	600
1995-09-04	2,040	2,050	2,000	2,000	130,600	606.06
1995-09-01	1,900	2,010	1,890	1,990	153,500	603.03
1995-08-31	1,860	1,950	1,860	1,900	73,300	575.76
1995-08-30	1,850	1,890	1,850	1,860	60,100	563.64
1995-08-29	1,830	1,840	1,760	1,830	18,100	554.55
1995-08-28	1,840	1,840	1,730	1,840	12,800	557.58
1995-08-25	1,750	1,850	1,750	1,850	70,300	560.61
1995-08-24	1,710	1,750	1,710	1,730	18,500	524.24
1995-08-23	1,740	1,750	1,720	1,720	10,900	521.21
1995-08-22	1,820	1,820	1,720	1,750	24,800	530.30
1995-08-21	1,790	1,800	1,760	1,800	120,000	545.46
1995-08-18	1,800	1,800	1,770	1,790	107,800	542.42
1995-08-17	1,880	1,900	1,810	1,810	82,000	548.49
1995-08-16	1,860	1,900	1,840	1,880	84,900	569.70
1995-08-15	1,680	1,780	1,670	1,780	41,600	539.39
1995-08-14	1,660	1,680	1,620	1,670	34,300	506.06
1995-08-11	1,600	1,650	1,590	1,640	20,800	496.97
1995-08-10	1,580	1,600	1,560	1,600	30,000	484.85
1995-08-09	1,550	1,580	1,550	1,570	38,200	475.76
1995-08-08	1,540	1,580	1,510	1,580	63,000	478.79
1995-08-07	1,510	1,520	1,480	1,500	38,800	454.55
1995-08-04	1,480	1,500	1,480	1,480	9,300	448.49
1995-08-03	1,490	1,510	1,480	1,480	140,200	448.49
1995-08-02	1,440	1,470	1,440	1,470	14,400	445.46
1995-08-01	1,470	1,480	1,440	1,440	37,700	436.36
1995-07-31	1,460	1,500	1,460	1,460	10,900	442.42
1995-07-28	1,470	1,470	1,450	1,460	10,200	442.42
1995-07-27	1,420	1,480	1,420	1,480	10,700	448.49
1995-07-26	1,440	1,450	1,410	1,420	42,300	430.30
1995-07-25	1,450	1,460	1,410	1,410	28,000	427.27
1995-07-24	1,430	1,450	1,420	1,450	22,000	439.39
1995-07-21	1,400	1,450	1,400	1,430	40,700	433.33
1995-07-20	1,390	1,420	1,390	1,390	32,600	421.21
1995-07-19	1,400	1,420	1,390	1,420	7,500	430.30
1995-07-18	1,480	1,480	1,410	1,420	53,400	430.30
1995-07-17	1,500	1,500	1,460	1,460	18,300	442.42
1995-07-14	1,550	1,550	1,500	1,500	11,100	454.55
1995-07-13	1,570	1,580	1,560	1,560	33,900	472.73
1995-07-12	1,500	1,550	1,500	1,540	47,900	466.67
1995-07-11	1,470	1,470	1,450	1,460	17,900	442.42
1995-07-10	1,490	1,500	1,450	1,450	86,700	439.39
1995-07-07	1,390	1,450	1,380	1,430	112,900	433.33
1995-07-06	1,310	1,360	1,300	1,350	29,100	409.09
1995-07-05	1,300	1,320	1,280	1,300	54,600	393.94
1995-07-04	1,310	1,310	1,280	1,300	18,700	393.94
1995-07-03	1,300	1,300	1,270	1,290	6,300	390.91
1995-06-30	1,300	1,300	1,290	1,290	11,800	390.91
1995-06-29	1,300	1,310	1,280	1,300	45,800	393.94
1995-06-28	1,280	1,290	1,250	1,290	15,500	390.91
1995-06-27	1,300	1,330	1,290	1,300	64,100	393.94
1995-06-26	1,390	1,390	1,330	1,330	45,300	403.03
1995-06-23	1,340	1,370	1,320	1,370	39,000	415.15
1995-06-22	1,330	1,330	1,310	1,320	10,700	400
1995-06-21	1,350	1,350	1,300	1,300	34,700	393.94
1995-06-20	1,330	1,330	1,320	1,330	22,700	403.03
1995-06-19	1,310	1,320	1,300	1,310	15,800	396.97
1995-06-16	1,320	1,330	1,280	1,290	28,500	390.91
1995-06-15	1,280	1,330	1,270	1,310	45,600	396.97
1995-06-14	1,220	1,280	1,220	1,260	24,700	381.82
1995-06-13	1,190	1,240	1,170	1,210	53,600	366.67
1995-06-12	1,250	1,250	1,170	1,170	60,700	354.55
1995-06-09	1,300	1,330	1,290	1,290	54,500	390.91
1995-06-08	1,360	1,380	1,330	1,350	27,500	409.09
1995-06-07	1,400	1,400	1,380	1,380	10,700	418.18
1995-06-06	1,460	1,480	1,430	1,430	13,300	433.33
1995-06-05	1,470	1,490	1,470	1,480	5,300	448.49
1995-06-02	1,500	1,500	1,480	1,500	12,100	454.55
1995-06-01	1,500	1,500	1,490	1,490	17,800	451.52
1995-05-31	1,530	1,530	1,500	1,500	26,100	454.55
1995-05-30	1,580	1,580	1,530	1,560	9,500	472.73
1995-05-29	1,490	1,560	1,490	1,530	12,400	463.64
1995-05-26	1,500	1,510	1,460	1,490	34,200	451.52
1995-05-25	1,560	1,570	1,500	1,510	23,300	457.58
1995-05-24	1,580	1,580	1,550	1,560	7,300	472.73
1995-05-23	1,570	1,590	1,550	1,580	23,900	478.79
1995-05-22	1,600	1,600	1,580	1,590	12,600	481.82
1995-05-19	1,630	1,650	1,600	1,620	11,300	490.91
1995-05-18	1,700	1,700	1,670	1,680	14,000	509.09
1995-05-17	1,700	1,730	1,700	1,710	8,800	518.18
1995-05-16	1,750	1,750	1,730	1,730	5,500	524.24
1995-05-15	1,770	1,790	1,770	1,780	800	539.39
1995-05-12	1,800	1,800	1,770	1,770	20,600	536.36
1995-05-11	1,830	1,830	1,810	1,810	6,100	548.49
1995-05-10	1,840	1,860	1,830	1,840	9,400	557.58
1995-05-09	1,900	1,910	1,830	1,830	10,500	554.55
1995-05-08	1,840	1,900	1,830	1,900	24,200	575.76
1995-05-02	1,820	1,820	1,790	1,810	10,100	548.49
1995-05-01	1,810	1,810	1,780	1,810	7,800	548.49
1995-04-28	1,820	1,820	1,810	1,810	56,900	548.49
1995-04-27	1,870	1,870	1,840	1,850	24,400	560.61
1995-04-26	1,880	1,890	1,840	1,840	16,100	557.58
1995-04-25	1,850	1,890	1,850	1,880	12,400	569.70
1995-04-24	1,840	1,890	1,840	1,850	8,600	560.61
1995-04-21	1,850	1,850	1,830	1,840	15,800	557.58
1995-04-20	1,830	1,830	1,810	1,830	19,700	554.55
1995-04-19	1,830	1,850	1,800	1,810	9,700	548.49
1995-04-18	1,820	1,830	1,800	1,830	3,200	554.55
1995-04-17	1,730	1,790	1,730	1,760	15,600	533.33
1995-04-14	1,810	1,860	1,810	1,820	9,500	551.52
1995-04-13	1,830	1,840	1,810	1,810	9,500	548.49
1995-04-12	1,850	1,850	1,830	1,830	11,100	554.55
1995-04-11	1,850	1,880	1,850	1,850	8,500	560.61
1995-04-10	1,900	1,910	1,860	1,860	3,500	563.64
1995-04-07	1,890	1,890	1,850	1,850	6,800	560.61
1995-04-06	1,900	1,930	1,890	1,900	14,900	575.76
1995-04-05	1,920	1,960	1,900	1,960	4,500	593.94
1995-04-04	1,950	1,970	1,930	1,950	10,000	590.91
1995-04-03	1,950	1,950	1,890	1,900	20,000	575.76
1995-03-31	2,000	2,060	1,950	1,950	32,400	590.91
1995-03-30	1,950	1,990	1,950	1,980	18,400	600
1995-03-29	1,950	2,040	1,930	2,000	15,200	606.06
1995-03-28	1,910	1,950	1,900	1,920	43,100	581.82
1995-03-27	2,320	2,400	2,320	2,330	27,700	588.38
1995-03-24	2,200	2,210	2,170	2,200	45,300	555.56
1995-03-23	2,290	2,290	2,200	2,210	24,500	558.08
1995-03-22	2,340	2,360	2,250	2,280	54,000	575.76
1995-03-20	2,310	2,390	2,300	2,340	10,400	590.91
1995-03-17	2,360	2,400	2,350	2,350	27,300	593.43
1995-03-16	2,400	2,400	2,370	2,380	24,800	601.01
1995-03-15	2,390	2,400	2,370	2,380	16,500	601.01
1995-03-14	2,470	2,470	2,390	2,390	20,000	603.54
1995-03-13	2,500	2,500	2,450	2,450	44,300	618.69
1995-03-10	2,470	2,490	2,460	2,470	29,100	623.74
1995-03-09	2,460	2,500	2,460	2,480	27,800	626.26
1995-03-08	2,480	2,480	2,450	2,450	20,900	618.69
1995-03-07	2,480	2,500	2,480	2,480	17,200	626.26
1995-03-06	2,470	2,500	2,460	2,480	56,400	626.26
1995-03-03	2,400	2,480	2,400	2,480	34,900	626.26
1995-03-02	2,390	2,400	2,370	2,400	31,700	606.06
1995-03-01	2,260	2,310	2,250	2,310	37,800	583.33
1995-02-28	2,190	2,280	2,190	2,220	10,800	560.61
1995-02-27	2,210	2,210	2,160	2,180	10,100	550.51
1995-02-24	2,320	2,320	2,310	2,310	2,700	583.33
1995-02-23	2,350	2,350	2,310	2,310	15,500	583.33
1995-02-22	2,330	2,330	2,310	2,310	5,100	583.33
1995-02-21	2,330	2,350	2,320	2,330	2,900	588.38
1995-02-20	2,350	2,350	2,320	2,320	4,300	585.86
1995-02-17	2,340	2,410	2,300	2,310	14,100	583.33
1995-02-16	2,340	2,400	2,300	2,300	6,000	580.81
1995-02-15	2,340	2,360	2,340	2,360	5,300	595.96
1995-02-14	2,400	2,400	2,350	2,370	6,100	598.49
1995-02-13	2,340	2,400	2,340	2,360	5,100	595.96
1995-02-10	2,340	2,390	2,340	2,340	2,900	590.91
1995-02-09	2,400	2,400	2,330	2,340	15,300	590.91
1995-02-08	2,420	2,430	2,400	2,410	3,200	608.59
1995-02-07	2,430	2,490	2,430	2,430	6,100	613.64
1995-02-06	2,480	2,480	2,420	2,430	3,500	613.64
1995-02-03	2,440	2,470	2,430	2,440	4,500	616.16
1995-02-02	2,510	2,520	2,410	2,410	13,800	608.59
1995-02-01	2,490	2,580	2,490	2,550	13,900	643.94
1995-01-31	2,450	2,540	2,450	2,490	48,000	628.79
1995-01-30	2,400	2,460	2,310	2,400	11,300	606.06
1995-01-27	2,460	2,500	2,440	2,440	6,700	616.16
1995-01-26	2,460	2,500	2,440	2,460	13,600	621.21
1995-01-25	2,500	2,500	2,440	2,450	24,700	618.69
1995-01-24	2,380	2,480	2,350	2,440	12,200	616.16
1995-01-23	2,490	2,500	2,280	2,300	10,100	580.81
1995-01-20	2,450	2,550	2,450	2,510	10,800	633.84
1995-01-19	2,450	2,470	2,430	2,450	18,900	618.69
1995-01-18	2,500	2,550	2,500	2,500	9,700	631.31
1995-01-17	2,530	2,540	2,430	2,460	8,300	621.21
1995-01-13	2,560	2,560	2,540	2,540	2,900	641.41
1995-01-12	2,640	2,640	2,580	2,620	6,300	661.62
1995-01-11	2,520	2,600	2,520	2,600	23,200	656.57
1995-01-10	2,560	2,560	2,550	2,550	4,900	643.94
1995-01-09	2,560	2,580	2,560	2,560	1,500	646.47
1995-01-06	2,550	2,600	2,550	2,600	2,700	656.57
1995-01-05	2,680	2,680	2,550	2,590	4,700	654.04
1995-01-04	2,610	2,670	2,600	2,660	2,200	671.72

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